37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 202200 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 5101 |
| 3 | 20241119 | 202100 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 4 | 20241119 | 202000 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 5 | 20241119 | 201900 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 6 | 20241119 | 201800 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 7 | 20241119 | 201700 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 8 | 20241119 | 201600 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 9 | 20241119 | 201500 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 10 | 20241119 | 201400 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 11 | 20241119 | 201300 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 12 | 20241119 | 201200 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 13 | 20241119 | 201100 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 14 | 20241119 | 201000 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 15 | 20241119 | 200900 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 16 | 20241119 | 200800 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 17 | 20241119 | 200700 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 18 | 20241119 | 200600 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 19 | 20241119 | 200500 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 20 | 20241119 | 200400 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 21 | 20241119 | 200300 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 22 | 20241119 | 200200 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 23 | 20241119 | 200100 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 24 | 20241119 | 200000 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 25 | 20241119 | 195900 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 26 | 20241119 | 195800 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 27 | 20241119 | 195700 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 28 | 20241119 | 195600 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 29 | 20241119 | 195500 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 30 | 20241119 | 195400 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 31 | 20241119 | 195300 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 32 | 20241119 | 195200 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 5101 |
| 33 | 20241119 | 195100 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 34 | 20241119 | 195000 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 35 | 20241119 | 194900 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 36 | 20241119 | 194800 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 37 | 20241119 | 194700 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 38 | 20241119 | 194600 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 39 | 20241119 | 194500 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 40 | 20241119 | 194400 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 41 | 20241119 | 194300 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 42 | 20241119 | 194200 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 43 | 20241119 | 194100 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 44 | 20241119 | 194000 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 45 | 20241119 | 193900 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 46 | 20241119 | 193800 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 47 | 20241119 | 193700 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 48 | 20241119 | 193600 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 49 | 20241119 | 193500 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 50 | 20241119 | 193400 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 51 | 20241119 | 193300 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 52 | 20241119 | 193200 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 53 | 20241119 | 193100 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 54 | 20241119 | 193000 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 55 | 20241119 | 192900 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 56 | 20241119 | 192800 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 57 | 20241119 | 192700 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 58 | 20241119 | 192600 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 59 | 20241119 | 192500 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 60 | 20241119 | 192400 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 61 | 20241119 | 192300 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 62 | 20241119 | 192200 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 5101 |
| 63 | 20241119 | 192100 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 64 | 20241119 | 192000 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 65 | 20241119 | 191900 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 66 | 20241119 | 191800 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 67 | 20241119 | 191700 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 68 | 20241119 | 191600 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 69 | 20241119 | 191500 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 70 | 20241119 | 191400 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 71 | 20241119 | 191300 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 72 | 20241119 | 191200 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 73 | 20241119 | 191100 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 74 | 20241119 | 191000 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 75 | 20241119 | 190900 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 76 | 20241119 | 190800 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 77 | 20241119 | 190700 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 78 | 20241119 | 190600 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 79 | 20241119 | 190500 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 80 | 20241119 | 190400 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 81 | 20241119 | 190300 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 82 | 20241119 | 190200 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 83 | 20241119 | 190100 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 84 | 20241119 | 190000 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 85 | 20241119 | 185900 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 86 | 20241119 | 185800 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 87 | 20241119 | 185700 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 88 | 20241119 | 185600 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 89 | 20241119 | 185500 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 90 | 20241119 | 185400 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 91 | 20241119 | 185300 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 92 | 20241119 | 185200 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 5101 |
| 93 | 20241119 | 185100 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 94 | 20241119 | 185000 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 95 | 20241119 | 184900 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 96 | 20241119 | 184800 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 97 | 20241119 | 184700 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 98 | 20241119 | 184600 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 99 | 20241119 | 184500 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 100 | 20241119 | 184400 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 101 | 20241119 | 184300 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 102 | 20241119 | 184200 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 103 | 20241119 | 184100 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 104 | 20241119 | 184000 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 105 | 20241119 | 183900 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 106 | 20241119 | 183800 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 107 | 20241119 | 183700 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 108 | 20241119 | 183600 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 109 | 20241119 | 183500 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 110 | 20241119 | 183400 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 111 | 20241119 | 183300 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 112 | 20241119 | 183200 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 113 | 20241119 | 183100 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 114 | 20241119 | 183000 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 115 | 20241119 | 182900 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 116 | 20241119 | 182800 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 117 | 20241119 | 182700 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 118 | 20241119 | 182600 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 119 | 20241119 | 182500 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 120 | 20241119 | 182400 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 121 | 20241119 | 182300 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 122 | 20241119 | 182200 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 5101 |
| 123 | 20241119 | 182100 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 124 | 20241119 | 182000 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 125 | 20241119 | 181900 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 126 | 20241119 | 181800 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 127 | 20241119 | 181700 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 128 | 20241119 | 181600 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 129 | 20241119 | 181500 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 130 | 20241119 | 181400 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 131 | 20241119 | 181300 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 132 | 20241119 | 181200 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 133 | 20241119 | 181100 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 134 | 20241119 | 181000 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 135 | 20241119 | 180900 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 136 | 20241119 | 180800 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 137 | 20241119 | 180700 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 138 | 20241119 | 180600 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 139 | 20241119 | 180500 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 140 | 20241119 | 180400 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 141 | 20241119 | 180300 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 142 | 20241119 | 180200 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 143 | 20241119 | 180100 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 144 | 20241119 | 180000 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 145 | 20241119 | 175900 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 146 | 20241119 | 175800 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 147 | 20241119 | 175700 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 148 | 20241119 | 175600 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 149 | 20241119 | 175500 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 150 | 20241119 | 175400 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 151 | 20241119 | 175300 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 152 | 20241119 | 175200 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 5101 |
| 153 | 20241119 | 175100 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 154 | 20241119 | 175000 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 155 | 20241119 | 174900 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 156 | 20241119 | 174800 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 157 | 20241119 | 174700 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 158 | 20241119 | 174600 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 159 | 20241119 | 174500 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 160 | 20241119 | 174400 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 161 | 20241119 | 174300 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 162 | 20241119 | 174200 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 163 | 20241119 | 174100 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 164 | 20241119 | 174000 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 165 | 20241119 | 173900 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 166 | 20241119 | 173800 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 167 | 20241119 | 173700 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 168 | 20241119 | 173600 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 169 | 20241119 | 173500 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 170 | 20241119 | 173400 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 171 | 20241119 | 173300 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 172 | 20241119 | 173200 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 173 | 20241119 | 173100 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 174 | 20241119 | 173000 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 175 | 20241119 | 172900 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 176 | 20241119 | 172800 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 177 | 20241119 | 172700 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 178 | 20241119 | 172600 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 179 | 20241119 | 172500 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 180 | 20241119 | 172400 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 181 | 20241119 | 172300 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 182 | 20241119 | 172200 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 5101 |
| 183 | 20241119 | 172100 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 184 | 20241119 | 172000 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 185 | 20241119 | 171900 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 186 | 20241119 | 171800 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 187 | 20241119 | 171700 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 188 | 20241119 | 171600 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 189 | 20241119 | 171500 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 190 | 20241119 | 171400 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 191 | 20241119 | 171300 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 192 | 20241119 | 171200 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 193 | 20241119 | 171100 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 194 | 20241119 | 171000 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 195 | 20241119 | 170900 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 196 | 20241119 | 170800 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 197 | 20241119 | 170700 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 198 | 20241119 | 170600 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 199 | 20241119 | 170500 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 200 | 20241119 | 170400 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 201 | 20241119 | 170300 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 202 | 20241119 | 170200 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 203 | 20241119 | 170100 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 204 | 20241119 | 170000 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 205 | 20241119 | 165900 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 206 | 20241119 | 165800 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 207 | 20241119 | 165700 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 208 | 20241119 | 165600 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 209 | 20241119 | 165500 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 210 | 20241119 | 165400 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 211 | 20241119 | 165300 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 212 | 20241119 | 165200 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 5101 |
| 213 | 20241119 | 165100 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 214 | 20241119 | 165000 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 215 | 20241119 | 164900 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 216 | 20241119 | 164800 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 217 | 20241119 | 164700 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 218 | 20241119 | 164600 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 219 | 20241119 | 164500 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 220 | 20241119 | 164400 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 221 | 20241119 | 164300 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 222 | 20241119 | 164200 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 223 | 20241119 | 164100 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 224 | 20241119 | 164000 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 225 | 20241119 | 163900 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 226 | 20241119 | 163800 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 227 | 20241119 | 163700 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 228 | 20241119 | 163600 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 229 | 20241119 | 163500 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 230 | 20241119 | 163400 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 231 | 20241119 | 163300 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 232 | 20241119 | 163200 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 233 | 20241119 | 163100 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 234 | 20241119 | 163000 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 235 | 20241119 | 162900 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 236 | 20241119 | 162800 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 237 | 20241119 | 162700 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 238 | 20241119 | 162600 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 239 | 20241119 | 162500 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 240 | 20241119 | 162400 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 241 | 20241119 | 162300 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 242 | 20241119 | 162200 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 5101 |
| 243 | 20241119 | 162100 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 244 | 20241119 | 162000 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 245 | 20241119 | 161900 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 246 | 20241119 | 161800 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 247 | 20241119 | 161700 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 248 | 20241119 | 161600 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 249 | 20241119 | 161500 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 250 | 20241119 | 161400 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 251 | 20241119 | 161300 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 252 | 20241119 | 161200 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 253 | 20241119 | 161100 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 254 | 20241119 | 161000 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 255 | 20241119 | 160900 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 256 | 20241119 | 160800 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 257 | 20241119 | 160700 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 258 | 20241119 | 160600 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 259 | 20241119 | 160500 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 260 | 20241119 | 160400 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 261 | 20241119 | 160300 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 262 | 20241119 | 160200 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 263 | 20241119 | 160100 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 264 | 20241119 | 160000 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 265 | 20241119 | 155900 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 266 | 20241119 | 155800 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 267 | 20241119 | 155700 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 268 | 20241119 | 155600 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 269 | 20241119 | 155500 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 270 | 20241119 | 155400 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 271 | 20241119 | 155300 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 272 | 20241119 | 155200 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 5101 |
| 273 | 20241119 | 155100 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 274 | 20241119 | 155000 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 275 | 20241119 | 154900 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 276 | 20241119 | 154800 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 277 | 20241119 | 154700 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 278 | 20241119 | 154600 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 279 | 20241119 | 154500 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 280 | 20241119 | 154400 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 281 | 20241119 | 154300 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 282 | 20241119 | 154200 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 283 | 20241119 | 154100 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 284 | 20241119 | 154000 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 285 | 20241119 | 153900 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 286 | 20241119 | 153800 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 287 | 20241119 | 153700 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 288 | 20241119 | 153600 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 289 | 20241119 | 153500 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 290 | 20241119 | 153400 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 291 | 20241119 | 153300 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 292 | 20241119 | 153200 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 293 | 20241119 | 153100 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 294 | 20241119 | 153000 | 17149282650 | 29100 | 29100 | 29100 | 29100 | 5101 |
| 295 | 20241119 | 152900 | 17000843550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 296 | 20241119 | 152800 | 17000843550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 297 | 20241119 | 152700 | 17000843550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 298 | 20241119 | 152600 | 17000843550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 299 | 20241119 | 152500 | 17000843550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 300 | 20241119 | 152400 | 17000843550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 301 | 20241119 | 152300 | 17000843550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 302 | 20241119 | 152200 | 17000843550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 303 | 20241119 | 152100 | 17000843550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 304 | 20241119 | 152000 | 17000843550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 305 | 20241119 | 151900 | 17000843550 | 29100 | 29000 | 29100 | 29000 | 3112 |
| 306 | 20241119 | 151800 | 16910374150 | 29000 | 28950 | 29050 | 28950 | 642 |
| 307 | 20241119 | 151700 | 16891756650 | 28950 | 28950 | 29000 | 28950 | 549 |
| 308 | 20241119 | 151600 | 16875860700 | 28950 | 29000 | 29050 | 28950 | 1155 |
| 309 | 20241119 | 151500 | 16842376850 | 29000 | 29000 | 29050 | 29000 | 361 |
| 310 | 20241119 | 151400 | 16831907500 | 29000 | 28950 | 29050 | 28950 | 465 |
| 311 | 20241119 | 151300 | 16818424700 | 29000 | 29000 | 29000 | 28950 | 713 |
| 312 | 20241119 | 151200 | 16797756900 | 28950 | 28950 | 28950 | 28900 | 275 |
| 313 | 20241119 | 151100 | 16789802550 | 28950 | 29050 | 29050 | 28900 | 2283 |
| 314 | 20241119 | 151000 | 16723616850 | 29050 | 29000 | 29100 | 29000 | 4346 |
| 315 | 20241119 | 150900 | 16597283150 | 29000 | 29100 | 29100 | 29000 | 1777 |
| 316 | 20241119 | 150800 | 16545656900 | 29050 | 29100 | 29100 | 29050 | 484 |
| 317 | 20241119 | 150700 | 16531578400 | 29100 | 29050 | 29100 | 29050 | 192 |
| 318 | 20241119 | 150600 | 16525999800 | 29050 | 29100 | 29100 | 29050 | 385 |
| 319 | 20241119 | 150500 | 16514799900 | 29100 | 29100 | 29100 | 29050 | 267 |
| 320 | 20241119 | 150400 | 16507037500 | 29050 | 29050 | 29100 | 29050 | 122 |
| 321 | 20241119 | 150300 | 16503492950 | 29050 | 29100 | 29100 | 29050 | 343 |
| 322 | 20241119 | 150200 | 16493528400 | 29100 | 29000 | 29100 | 29000 | 908 |
| 323 | 20241119 | 150100 | 16467152500 | 29000 | 29050 | 29050 | 29000 | 241 |
| 324 | 20241119 | 150000 | 16460153950 | 29050 | 28900 | 29050 | 28900 | 3235 |
| 325 | 20241119 | 145900 | 16366339900 | 28900 | 28950 | 28950 | 28900 | 536 |
| 326 | 20241119 | 145800 | 16350828300 | 28900 | 29000 | 29000 | 28900 | 357 |
| 327 | 20241119 | 145700 | 16340495750 | 29000 | 28950 | 29000 | 28950 | 473 |
| 328 | 20241119 | 145600 | 16326801600 | 28950 | 28950 | 29000 | 28950 | 360 |
| 329 | 20241119 | 145500 | 16316376500 | 28950 | 29000 | 29000 | 28950 | 322 |
| 330 | 20241119 | 145400 | 16307045400 | 29000 | 28900 | 29000 | 28900 | 778 |
| 331 | 20241119 | 145300 | 16284503750 | 28900 | 28950 | 29000 | 28900 | 485 |
| 332 | 20241119 | 145200 | 16270457700 | 28950 | 28900 | 29000 | 28900 | 345 |
| 333 | 20241119 | 145100 | 16260472000 | 28950 | 28950 | 28950 | 28900 | 153 |
| 334 | 20241119 | 145000 | 16256044700 | 28950 | 28950 | 29000 | 28900 | 1844 |
| 335 | 20241119 | 144900 | 16202656400 | 28900 | 28900 | 28950 | 28900 | 291 |
| 336 | 20241119 | 144800 | 16194244000 | 28900 | 28850 | 28900 | 28850 | 974 |
| 337 | 20241119 | 144700 | 16166099800 | 28850 | 28900 | 28900 | 28850 | 663 |
| 338 | 20241119 | 144600 | 16146950900 | 28900 | 28900 | 28950 | 28900 | 1381 |
| 339 | 20241119 | 144500 | 16107039150 | 28900 | 28900 | 28950 | 28900 | 948 |
| 340 | 20241119 | 144400 | 16079609350 | 28950 | 28950 | 28950 | 28900 | 465 |
| 341 | 20241119 | 144300 | 16066168350 | 28950 | 28950 | 28950 | 28900 | 493 |
| 342 | 20241119 | 144200 | 16051905500 | 28900 | 28950 | 28950 | 28900 | 584 |
| 343 | 20241119 | 144100 | 16035007150 | 28900 | 28900 | 28950 | 28900 | 321 |
| 344 | 20241119 | 144000 | 16025728650 | 28900 | 28900 | 28950 | 28900 | 619 |
| 345 | 20241119 | 143900 | 16007828250 | 28950 | 28850 | 28950 | 28850 | 827 |
| 346 | 20241119 | 143800 | 15983937000 | 28900 | 28850 | 28900 | 28800 | 251 |
| 347 | 20241119 | 143700 | 15976692750 | 28800 | 28850 | 28850 | 28800 | 363 |
| 348 | 20241119 | 143600 | 15966232750 | 28800 | 28800 | 28900 | 28800 | 410 |
| 349 | 20241119 | 143500 | 15954413500 | 28800 | 28850 | 28900 | 28800 | 474 |
| 350 | 20241119 | 143400 | 15940743750 | 28850 | 28850 | 28900 | 28850 | 273 |
| 351 | 20241119 | 143300 | 15932867100 | 28850 | 28850 | 28900 | 28800 | 1113 |
| 352 | 20241119 | 143200 | 15900756850 | 28850 | 28850 | 28900 | 28850 | 1103 |
| 353 | 20241119 | 143100 | 15868934750 | 28850 | 28800 | 28900 | 28800 | 516 |
| 354 | 20241119 | 143000 | 15854040200 | 28800 | 28800 | 28850 | 28800 | 520 |
| 355 | 20241119 | 142900 | 15839040600 | 28800 | 28800 | 28850 | 28800 | 1210 |
| 356 | 20241119 | 142800 | 15804183450 | 28850 | 28800 | 28850 | 28800 | 204 |
| 357 | 20241119 | 142700 | 15798307100 | 28800 | 28900 | 28950 | 28800 | 510 |
| 358 | 20241119 | 142600 | 15783587050 | 28950 | 28850 | 28950 | 28850 | 541 |
| 359 | 20241119 | 142500 | 15767973750 | 28900 | 28850 | 28900 | 28800 | 535 |
| 360 | 20241119 | 142400 | 15752531150 | 28850 | 28700 | 28900 | 28700 | 3636 |
| 361 | 20241119 | 142300 | 15647825650 | 28750 | 28750 | 28800 | 28750 | 617 |
| 362 | 20241119 | 142200 | 15630086400 | 28800 | 28800 | 28800 | 28750 | 466 |
| 363 | 20241119 | 142100 | 15616684800 | 28750 | 28750 | 28750 | 28750 | 231 |
| 364 | 20241119 | 142000 | 15610043550 | 28750 | 28800 | 28850 | 28750 | 383 |
| 365 | 20241119 | 141900 | 15599010450 | 28800 | 28800 | 28850 | 28800 | 506 |
| 366 | 20241119 | 141800 | 15584428500 | 28800 | 28850 | 28900 | 28800 | 527 |
| 367 | 20241119 | 141700 | 15569229200 | 28900 | 28850 | 28900 | 28850 | 502 |
| 368 | 20241119 | 141600 | 15554729700 | 28850 | 28850 | 28900 | 28850 | 796 |
| 369 | 20241119 | 141500 | 15531734300 | 28850 | 28800 | 28850 | 28750 | 2838 |
| 370 | 20241119 | 141400 | 15450051950 | 28750 | 28750 | 28800 | 28750 | 881 |
| 371 | 20241119 | 141300 | 15424707850 | 28750 | 28850 | 28850 | 28750 | 3202 |
| 372 | 20241119 | 141200 | 15332492650 | 28850 | 28850 | 28900 | 28850 | 220 |
| 373 | 20241119 | 141100 | 15326141400 | 28850 | 28850 | 28900 | 28800 | 634 |
| 374 | 20241119 | 141000 | 15307851500 | 28800 | 28800 | 28850 | 28800 | 1960 |
| 375 | 20241119 | 140900 | 15251391400 | 28800 | 28850 | 28850 | 28800 | 296 |
| 376 | 20241119 | 140800 | 15242865800 | 28850 | 28800 | 28900 | 28800 | 459 |
| 377 | 20241119 | 140700 | 15229627200 | 28800 | 28850 | 28850 | 28800 | 252 |
| 378 | 20241119 | 140600 | 15222360600 | 28850 | 28800 | 28850 | 28800 | 568 |
| 379 | 20241119 | 140500 | 15205983150 | 28800 | 28800 | 28900 | 28800 | 748 |
| 380 | 20241119 | 140400 | 15184415850 | 28850 | 28800 | 28850 | 28800 | 260 |
| 381 | 20241119 | 140300 | 15176921150 | 28800 | 28850 | 28850 | 28800 | 447 |
| 382 | 20241119 | 140200 | 15164035500 | 28850 | 28850 | 28900 | 28850 | 568 |
| 383 | 20241119 | 140100 | 15147645900 | 28850 | 28900 | 28900 | 28800 | 505 |
| 384 | 20241119 | 140000 | 15133066600 | 28850 | 28850 | 28900 | 28850 | 320 |
| 385 | 20241119 | 135900 | 15123829100 | 28900 | 28850 | 28900 | 28850 | 94 |
| 386 | 20241119 | 135800 | 15121114000 | 28850 | 28850 | 28900 | 28850 | 170 |
| 387 | 20241119 | 135700 | 15116205200 | 28850 | 28950 | 28950 | 28850 | 350 |
| 388 | 20241119 | 135600 | 15106098700 | 28900 | 28900 | 28900 | 28800 | 3499 |
| 389 | 20241119 | 135500 | 15005120900 | 28800 | 28800 | 28850 | 28800 | 2340 |
| 390 | 20241119 | 135400 | 14937667050 | 28800 | 28900 | 28900 | 28800 | 3107 |
| 391 | 20241119 | 135300 | 14848100700 | 28850 | 28900 | 28950 | 28850 | 628 |
| 392 | 20241119 | 135200 | 14829945250 | 28900 | 28900 | 28950 | 28850 | 797 |
| 393 | 20241119 | 135100 | 14806912950 | 28900 | 28950 | 28950 | 28850 | 3499 |
| 394 | 20241119 | 135000 | 14705764100 | 28950 | 29000 | 29000 | 28950 | 494 |
| 395 | 20241119 | 134900 | 14691461650 | 29000 | 29000 | 29050 | 29000 | 375 |
| 396 | 20241119 | 134800 | 14680582400 | 29050 | 29000 | 29050 | 28900 | 3675 |
| 397 | 20241119 | 134700 | 14574113700 | 28950 | 29050 | 29050 | 28950 | 265 |
| 398 | 20241119 | 134600 | 14566419350 | 29000 | 29000 | 29050 | 29000 | 549 |
| 399 | 20241119 | 134500 | 14550497350 | 29050 | 29050 | 29050 | 29000 | 871 |
| 400 | 20241119 | 134400 | 14525228550 | 29050 | 29050 | 29100 | 29000 | 307 |
| 401 | 20241119 | 134300 | 14516311200 | 29050 | 29050 | 29100 | 29000 | 204 |
| 402 | 20241119 | 134200 | 14510384550 | 29100 | 29050 | 29100 | 29050 | 311 |
| 403 | 20241119 | 134100 | 14501340750 | 29100 | 29050 | 29100 | 29050 | 125 |
| 404 | 20241119 | 134000 | 14497706100 | 29050 | 29150 | 29150 | 29000 | 9223 |
| 405 | 20241119 | 133900 | 14229374900 | 29100 | 29100 | 29150 | 29100 | 2908 |
| 406 | 20241119 | 133800 | 14144751850 | 29100 | 29150 | 29200 | 29100 | 358 |
| 407 | 20241119 | 133700 | 14134317750 | 29200 | 29100 | 29200 | 29100 | 613 |
| 408 | 20241119 | 133600 | 14116445950 | 29100 | 29150 | 29150 | 29100 | 2596 |
| 409 | 20241119 | 133500 | 14040896600 | 29100 | 29100 | 29150 | 29100 | 418 |
| 410 | 20241119 | 133400 | 14028728300 | 29100 | 29150 | 29200 | 29100 | 578 |
| 411 | 20241119 | 133300 | 14011868250 | 29150 | 29200 | 29200 | 29100 | 954 |
| 412 | 20241119 | 133200 | 13984045550 | 29150 | 29150 | 29200 | 29150 | 145 |
| 413 | 20241119 | 133100 | 13979814100 | 29150 | 29150 | 29150 | 29150 | 351 |
| 414 | 20241119 | 133000 | 13969582450 | 29200 | 29200 | 29250 | 29150 | 639 |
| 415 | 20241119 | 132900 | 13950922850 | 29200 | 29200 | 29250 | 29150 | 7486 |
| 416 | 20241119 | 132800 | 13732556750 | 29200 | 29200 | 29250 | 29200 | 695 |
| 417 | 20241119 | 132700 | 13712245050 | 29200 | 29300 | 29300 | 29200 | 721 |
| 418 | 20241119 | 132600 | 13691154250 | 29250 | 29250 | 29300 | 29200 | 2069 |
| 419 | 20241119 | 132500 | 13630636750 | 29200 | 29250 | 29250 | 29200 | 307 |
| 420 | 20241119 | 132400 | 13621667800 | 29250 | 29200 | 29250 | 29200 | 920 |
| 421 | 20241119 | 132300 | 13594802300 | 29200 | 29250 | 29250 | 29200 | 587 |
| 422 | 20241119 | 132200 | 13577650700 | 29200 | 29200 | 29250 | 29200 | 203 |
| 423 | 20241119 | 132100 | 13571714700 | 29200 | 29150 | 29200 | 29050 | 3243 |
| 424 | 20241119 | 132000 | 13477108650 | 29100 | 29150 | 29200 | 29050 | 2453 |
| 425 | 20241119 | 131900 | 13405639000 | 29200 | 29150 | 29200 | 29150 | 542 |
| 426 | 20241119 | 131800 | 13389839650 | 29100 | 29050 | 29150 | 29050 | 999 |
| 427 | 20241119 | 131700 | 13360774700 | 29100 | 29100 | 29100 | 29100 | 1127 |
| 428 | 20241119 | 131600 | 13327979000 | 29100 | 29100 | 29150 | 29100 | 181 |
| 429 | 20241119 | 131500 | 13322705650 | 29100 | 29150 | 29200 | 29100 | 412 |
| 430 | 20241119 | 131400 | 13310697450 | 29150 | 29200 | 29200 | 29150 | 292 |
| 431 | 20241119 | 131300 | 13302174850 | 29150 | 29150 | 29200 | 29150 | 154 |
| 432 | 20241119 | 131200 | 13297680850 | 29200 | 29250 | 29250 | 29150 | 753 |
| 433 | 20241119 | 131100 | 13275720350 | 29200 | 29250 | 29250 | 29200 | 348 |
| 434 | 20241119 | 131000 | 13265550850 | 29250 | 29250 | 29250 | 29250 | 1332 |
| 435 | 20241119 | 130900 | 13226589850 | 29250 | 29200 | 29250 | 29150 | 407 |
| 436 | 20241119 | 130800 | 13214702750 | 29250 | 29250 | 29250 | 29200 | 430 |
| 437 | 20241119 | 130700 | 13202126950 | 29250 | 29250 | 29300 | 29250 | 503 |
| 438 | 20241119 | 130600 | 13187409950 | 29250 | 29300 | 29300 | 29250 | 2011 |
| 439 | 20241119 | 130500 | 13128588150 | 29250 | 29300 | 29350 | 29250 | 1157 |
| 440 | 20241119 | 130400 | 13094689200 | 29350 | 29350 | 29400 | 29300 | 967 |
| 441 | 20241119 | 130300 | 13066295650 | 29350 | 29350 | 29350 | 29300 | 2663 |
| 442 | 20241119 | 130200 | 12988172200 | 29300 | 29250 | 29350 | 29250 | 8178 |
| 443 | 20241119 | 130100 | 12748545700 | 29250 | 29200 | 29250 | 29200 | 666 |
| 444 | 20241119 | 130000 | 12729066200 | 29250 | 29200 | 29300 | 29200 | 947 |
| 445 | 20241119 | 125900 | 12701367850 | 29200 | 29150 | 29300 | 29150 | 6871 |
| 446 | 20241119 | 125800 | 12500506700 | 29150 | 29200 | 29200 | 29150 | 656 |
| 447 | 20241119 | 125700 | 12481378050 | 29150 | 29200 | 29200 | 29150 | 176 |
| 448 | 20241119 | 125600 | 12476239650 | 29150 | 29200 | 29250 | 29150 | 606 |
| 449 | 20241119 | 125500 | 12458539000 | 29250 | 29200 | 29250 | 29200 | 256 |
| 450 | 20241119 | 125400 | 12451056950 | 29250 | 29200 | 29250 | 29200 | 393 |
| 451 | 20241119 | 125300 | 12439574750 | 29200 | 29150 | 29200 | 29150 | 2330 |
| 452 | 20241119 | 125200 | 12371569100 | 29150 | 29100 | 29200 | 29100 | 3419 |
| 453 | 20241119 | 125100 | 12271798250 | 29100 | 29100 | 29150 | 29100 | 207 |
| 454 | 20241119 | 125000 | 12265771950 | 29100 | 29050 | 29150 | 29050 | 318 |
| 455 | 20241119 | 124900 | 12256503850 | 29050 | 29100 | 29100 | 29050 | 1972 |
| 456 | 20241119 | 124800 | 12199151500 | 29100 | 29050 | 29100 | 29000 | 906 |
| 457 | 20241119 | 124700 | 12172812400 | 29100 | 29000 | 29100 | 29000 | 3629 |
| 458 | 20241119 | 124600 | 12067465850 | 29000 | 29050 | 29050 | 29000 | 164 |
| 459 | 20241119 | 124500 | 12062704300 | 29050 | 29050 | 29050 | 29000 | 200 |
| 460 | 20241119 | 124400 | 12056898900 | 29000 | 29000 | 29050 | 29000 | 278 |
| 461 | 20241119 | 124300 | 12048828400 | 29000 | 29000 | 29050 | 29000 | 198 |
| 462 | 20241119 | 124200 | 12043081400 | 29000 | 29000 | 29000 | 29000 | 114 |
| 463 | 20241119 | 124100 | 12039775400 | 29000 | 29050 | 29050 | 29000 | 805 |
| 464 | 20241119 | 124000 | 12016421800 | 29050 | 29050 | 29050 | 29000 | 756 |
| 465 | 20241119 | 123900 | 11994460300 | 29050 | 29100 | 29150 | 29050 | 270 |
| 466 | 20241119 | 123800 | 11986597050 | 29100 | 29100 | 29100 | 29100 | 714 |
| 467 | 20241119 | 123700 | 11965819650 | 29100 | 29150 | 29150 | 29100 | 530 |
| 468 | 20241119 | 123600 | 11950387400 | 29150 | 29100 | 29150 | 29100 | 686 |
| 469 | 20241119 | 123500 | 11930410750 | 29100 | 29150 | 29150 | 29100 | 396 |
| 470 | 20241119 | 123400 | 11918878100 | 29150 | 29150 | 29200 | 29150 | 1282 |
| 471 | 20241119 | 123300 | 11881507750 | 29150 | 29150 | 29200 | 29100 | 2853 |
| 472 | 20241119 | 123200 | 11798342350 | 29150 | 29200 | 29200 | 29150 | 537 |
| 473 | 20241119 | 123100 | 11782680100 | 29200 | 29150 | 29200 | 29150 | 486 |
| 474 | 20241119 | 123000 | 11768509500 | 29150 | 29150 | 29200 | 29150 | 407 |
| 475 | 20241119 | 122900 | 11756627500 | 29200 | 29200 | 29200 | 29150 | 1334 |
| 476 | 20241119 | 122800 | 11717684100 | 29200 | 29150 | 29200 | 29150 | 2619 |
| 477 | 20241119 | 122700 | 11641211800 | 29200 | 29150 | 29200 | 29150 | 196 |
| 478 | 20241119 | 122600 | 11635488800 | 29200 | 29200 | 29200 | 29150 | 349 |
| 479 | 20241119 | 122500 | 11625298550 | 29200 | 29200 | 29200 | 29150 | 518 |
| 480 | 20241119 | 122400 | 11610182950 | 29200 | 29150 | 29200 | 29150 | 525 |
| 481 | 20241119 | 122300 | 11594854650 | 29150 | 29200 | 29200 | 29150 | 342 |
| 482 | 20241119 | 122200 | 11584874000 | 29150 | 29200 | 29200 | 29150 | 1325 |
| 483 | 20241119 | 122100 | 11546192250 | 29200 | 29150 | 29200 | 29100 | 3422 |
| 484 | 20241119 | 122000 | 11446335650 | 29150 | 29150 | 29200 | 29100 | 613 |
| 485 | 20241119 | 121900 | 11428466850 | 29150 | 29050 | 29200 | 29050 | 9658 |
| 486 | 20241119 | 121800 | 11147025950 | 29050 | 29100 | 29100 | 29050 | 165 |
| 487 | 20241119 | 121700 | 11142227100 | 29100 | 29050 | 29100 | 28950 | 1764 |
| 488 | 20241119 | 121600 | 11091010150 | 29100 | 29100 | 29100 | 29000 | 1085 |
| 489 | 20241119 | 121500 | 11059530400 | 29100 | 29100 | 29100 | 29050 | 519 |
| 490 | 20241119 | 121400 | 11044432500 | 29100 | 29150 | 29150 | 29100 | 149 |
| 491 | 20241119 | 121300 | 11040090850 | 29150 | 29100 | 29150 | 29100 | 594 |
| 492 | 20241119 | 121200 | 11022796450 | 29100 | 29150 | 29150 | 29100 | 101 |
| 493 | 20241119 | 121100 | 11019853350 | 29150 | 29150 | 29150 | 29150 | 268 |
| 494 | 20241119 | 121000 | 11012041150 | 29150 | 29150 | 29150 | 29100 | 137 |
| 495 | 20241119 | 120900 | 11008053350 | 29150 | 29150 | 29150 | 29100 | 95 |
| 496 | 20241119 | 120800 | 11005284450 | 29100 | 29100 | 29100 | 29050 | 264 |
| 497 | 20241119 | 120700 | 10997604500 | 29150 | 29100 | 29150 | 29100 | 1370 |
| 498 | 20241119 | 120600 | 10957680300 | 29150 | 29050 | 29150 | 29000 | 3935 |
| 499 | 20241119 | 120500 | 10843280750 | 29050 | 29050 | 29100 | 29050 | 557 |
| 500 | 20241119 | 120400 | 10827092450 | 29100 | 29150 | 29150 | 29100 | 690 |
| 501 | 20241119 | 120300 | 10807006800 | 29150 | 29100 | 29150 | 29100 | 841 |
| 502 | 20241119 | 120200 | 10782533200 | 29100 | 29100 | 29100 | 29050 | 151 |
| 503 | 20241119 | 120100 | 10778139600 | 29100 | 29100 | 29100 | 29050 | 223 |
| 504 | 20241119 | 120000 | 10771650350 | 29050 | 29150 | 29150 | 29050 | 1029 |
| 505 | 20241119 | 115900 | 10741707100 | 29150 | 29150 | 29150 | 29100 | 105 |
| 506 | 20241119 | 115800 | 10738647200 | 29150 | 29150 | 29150 | 29100 | 264 |
| 507 | 20241119 | 115700 | 10730955200 | 29100 | 29050 | 29100 | 29050 | 1572 |
| 508 | 20241119 | 115600 | 10685211200 | 29100 | 29050 | 29100 | 29050 | 598 |
| 509 | 20241119 | 115500 | 10667811650 | 29100 | 29050 | 29100 | 29050 | 230 |
| 510 | 20241119 | 115400 | 10661119700 | 29100 | 28950 | 29100 | 28950 | 3860 |
| 511 | 20241119 | 115300 | 10549138000 | 28950 | 29000 | 29000 | 28950 | 73 |
| 512 | 20241119 | 115200 | 10547021650 | 29000 | 29000 | 29000 | 29000 | 412 |
| 513 | 20241119 | 115100 | 10535073650 | 29000 | 28900 | 29000 | 28900 | 1463 |
| 514 | 20241119 | 115000 | 10492719900 | 28900 | 28900 | 28950 | 28900 | 171 |
| 515 | 20241119 | 114900 | 10487771800 | 28900 | 28900 | 28950 | 28900 | 191 |
| 516 | 20241119 | 114800 | 10482250900 | 28900 | 28850 | 28900 | 28850 | 1522 |
| 517 | 20241119 | 114700 | 10438298600 | 28850 | 28900 | 28900 | 28850 | 174 |
| 518 | 20241119 | 114600 | 10433270250 | 28900 | 28900 | 28900 | 28900 | 184 |
| 519 | 20241119 | 114500 | 10427952650 | 28900 | 28850 | 28900 | 28850 | 671 |
| 520 | 20241119 | 114400 | 10408590600 | 28850 | 28950 | 28950 | 28850 | 2724 |
| 521 | 20241119 | 114300 | 10329873600 | 28900 | 28950 | 28950 | 28900 | 393 |
| 522 | 20241119 | 114200 | 10318502250 | 28950 | 28950 | 28950 | 28950 | 1341 |
| 523 | 20241119 | 114100 | 10279680300 | 28950 | 29050 | 29050 | 28950 | 1617 |
| 524 | 20241119 | 114000 | 10232777800 | 29050 | 29000 | 29050 | 29000 | 451 |
| 525 | 20241119 | 113900 | 10219678100 | 29050 | 29000 | 29050 | 29000 | 2737 |
| 526 | 20241119 | 113800 | 10140294850 | 29000 | 28950 | 29000 | 28950 | 1356 |
| 527 | 20241119 | 113700 | 10101034500 | 28950 | 28950 | 29000 | 28950 | 548 |
| 528 | 20241119 | 113600 | 10085169550 | 29000 | 29000 | 29000 | 28950 | 1260 |
| 529 | 20241119 | 113500 | 10048675050 | 28950 | 28950 | 28950 | 28950 | 113 |
| 530 | 20241119 | 113400 | 10045403700 | 29000 | 29000 | 29050 | 28950 | 320 |
| 531 | 20241119 | 113300 | 10036124500 | 29000 | 29050 | 29050 | 29000 | 222 |
| 532 | 20241119 | 113200 | 10029678950 | 29000 | 29050 | 29050 | 29000 | 130 |
| 533 | 20241119 | 113100 | 10025906700 | 29000 | 29000 | 29000 | 29000 | 1569 |
| 534 | 20241119 | 113000 | 9980405700 | 29000 | 28950 | 29000 | 28900 | 1015 |
| 535 | 20241119 | 112900 | 9951005100 | 28950 | 29000 | 29050 | 28950 | 1614 |
| 536 | 20241119 | 112800 | 9904254400 | 29050 | 29000 | 29050 | 29000 | 302 |
| 537 | 20241119 | 112700 | 9895494850 | 29000 | 29000 | 29050 | 29000 | 675 |
| 538 | 20241119 | 112600 | 9875916950 | 29000 | 29000 | 29000 | 28950 | 952 |
| 539 | 20241119 | 112500 | 9848351850 | 29050 | 29050 | 29050 | 29000 | 420 |
| 540 | 20241119 | 112400 | 9836169200 | 29050 | 29050 | 29050 | 28950 | 2804 |
| 541 | 20241119 | 112300 | 9754899450 | 29050 | 29050 | 29100 | 29000 | 1356 |
| 542 | 20241119 | 112200 | 9715516200 | 28950 | 29000 | 29050 | 28950 | 4892 |
| 543 | 20241119 | 112100 | 9573778050 | 29050 | 29050 | 29050 | 29050 | 210 |
| 544 | 20241119 | 112000 | 9567677550 | 29050 | 29050 | 29050 | 29000 | 231 |
| 545 | 20241119 | 111900 | 9560967250 | 29100 | 29000 | 29100 | 29000 | 2914 |
| 546 | 20241119 | 111800 | 9476418200 | 29050 | 29050 | 29100 | 29050 | 1520 |
| 547 | 20241119 | 111700 | 9432262150 | 29100 | 29050 | 29100 | 29050 | 211 |
| 548 | 20241119 | 111600 | 9426124900 | 29050 | 29200 | 29200 | 29050 | 6484 |
| 549 | 20241119 | 111500 | 9237105850 | 29200 | 29200 | 29250 | 29200 | 1408 |
| 550 | 20241119 | 111400 | 9195972950 | 29200 | 29200 | 29250 | 29150 | 1888 |
| 551 | 20241119 | 111300 | 9140850750 | 29200 | 29100 | 29300 | 29050 | 8656 |
| 552 | 20241119 | 111200 | 8888183950 | 29050 | 29200 | 29200 | 29050 | 1455 |
| 553 | 20241119 | 111100 | 8845798900 | 29200 | 29250 | 29250 | 29150 | 1439 |
| 554 | 20241119 | 111000 | 8803789650 | 29200 | 29150 | 29300 | 29150 | 6993 |
| 555 | 20241119 | 110900 | 8599548500 | 29100 | 29150 | 29150 | 29100 | 5644 |
| 556 | 20241119 | 110800 | 8435206250 | 29150 | 29100 | 29200 | 29100 | 6122 |
| 557 | 20241119 | 110700 | 8256777550 | 29100 | 29100 | 29200 | 29050 | 6254 |
| 558 | 20241119 | 110600 | 8074509750 | 29150 | 29000 | 29200 | 28950 | 11793 |
| 559 | 20241119 | 110500 | 7730846700 | 29050 | 28950 | 29050 | 28900 | 6124 |
| 560 | 20241119 | 110400 | 7553402550 | 28950 | 28950 | 29000 | 28950 | 2220 |
| 561 | 20241119 | 110300 | 7489084400 | 29000 | 28900 | 29000 | 28850 | 4213 |
| 562 | 20241119 | 110200 | 7367184000 | 28850 | 28900 | 28900 | 28800 | 1173 |
| 563 | 20241119 | 110100 | 7333316850 | 28900 | 28850 | 28900 | 28850 | 1069 |
| 564 | 20241119 | 110000 | 7302447800 | 28900 | 28850 | 28900 | 28850 | 736 |
| 565 | 20241119 | 105900 | 7281211100 | 28850 | 28900 | 28900 | 28850 | 499 |
| 566 | 20241119 | 105800 | 7266810500 | 28900 | 28850 | 28900 | 28850 | 725 |
| 567 | 20241119 | 105700 | 7245882950 | 28900 | 28800 | 28900 | 28800 | 960 |
| 568 | 20241119 | 105600 | 7218181300 | 28850 | 28750 | 28850 | 28750 | 1580 |
| 569 | 20241119 | 105500 | 7172721800 | 28750 | 28950 | 28950 | 28750 | 4099 |
| 570 | 20241119 | 105400 | 7054403800 | 28950 | 29000 | 29000 | 28900 | 4988 |
| 571 | 20241119 | 105300 | 6910028250 | 29000 | 28950 | 29000 | 28800 | 4628 |
| 572 | 20241119 | 105200 | 6776241850 | 28950 | 29050 | 29150 | 28900 | 9765 |
| 573 | 20241119 | 105100 | 6492685250 | 29000 | 28900 | 29200 | 28900 | 13262 |
| 574 | 20241119 | 105000 | 6107095750 | 28950 | 28700 | 28950 | 28700 | 18042 |
| 575 | 20241119 | 104900 | 5586872700 | 28750 | 28550 | 28750 | 28550 | 6148 |
| 576 | 20241119 | 104800 | 5410467250 | 28550 | 28550 | 28600 | 28550 | 326 |
| 577 | 20241119 | 104700 | 5401156600 | 28600 | 28550 | 28600 | 28550 | 774 |
| 578 | 20241119 | 104600 | 5379054550 | 28550 | 28500 | 28600 | 28450 | 14045 |
| 579 | 20241119 | 104500 | 4978798500 | 28500 | 28550 | 28550 | 28500 | 844 |
| 580 | 20241119 | 104400 | 4954740650 | 28550 | 28550 | 28550 | 28500 | 1767 |
| 581 | 20241119 | 104300 | 4904337800 | 28600 | 28650 | 28650 | 28600 | 1432 |
| 582 | 20241119 | 104200 | 4863366000 | 28650 | 28650 | 28700 | 28600 | 1503 |
| 583 | 20241119 | 104100 | 4820298250 | 28600 | 28600 | 28600 | 28550 | 269 |
| 584 | 20241119 | 104000 | 4812605150 | 28600 | 28550 | 28600 | 28550 | 365 |
| 585 | 20241119 | 103900 | 4802180700 | 28550 | 28600 | 28600 | 28550 | 213 |
| 586 | 20241119 | 103800 | 4796091750 | 28550 | 28550 | 28600 | 28550 | 591 |
| 587 | 20241119 | 103700 | 4779208450 | 28550 | 28550 | 28600 | 28550 | 41 |
| 588 | 20241119 | 103600 | 4778037850 | 28550 | 28550 | 28600 | 28500 | 618 |
| 589 | 20241119 | 103500 | 4760393900 | 28500 | 28550 | 28650 | 28500 | 3053 |
| 590 | 20241119 | 103400 | 4673149700 | 28550 | 28650 | 28650 | 28550 | 1880 |
| 591 | 20241119 | 103300 | 4619390000 | 28650 | 28650 | 28650 | 28600 | 2134 |
| 592 | 20241119 | 103200 | 4558268500 | 28650 | 28600 | 28700 | 28600 | 1505 |
| 593 | 20241119 | 103100 | 4515177950 | 28600 | 28650 | 28700 | 28600 | 2468 |
| 594 | 20241119 | 103000 | 4444493600 | 28700 | 28700 | 28750 | 28650 | 3799 |
| 595 | 20241119 | 102900 | 4335474700 | 28700 | 28650 | 28700 | 28650 | 1832 |
| 596 | 20241119 | 102800 | 4282904150 | 28700 | 28650 | 28700 | 28600 | 2762 |
| 597 | 20241119 | 102700 | 4203768400 | 28650 | 28500 | 28650 | 28500 | 6604 |
| 598 | 20241119 | 102600 | 4015073100 | 28500 | 28400 | 28550 | 28400 | 5388 |
| 599 | 20241119 | 102500 | 3861569250 | 28450 | 28350 | 28450 | 28350 | 1389 |
| 600 | 20241119 | 102400 | 3822130150 | 28350 | 28350 | 28400 | 28350 | 953 |
| 601 | 20241119 | 102300 | 3795095600 | 28350 | 28400 | 28400 | 28350 | 3372 |
| 602 | 20241119 | 102200 | 3699343050 | 28400 | 28450 | 28450 | 28400 | 821 |
| 603 | 20241119 | 102100 | 3676005850 | 28450 | 28450 | 28450 | 28400 | 992 |
| 604 | 20241119 | 102000 | 3647785950 | 28450 | 28450 | 28500 | 28400 | 1107 |
| 605 | 20241119 | 101900 | 3616291750 | 28450 | 28300 | 28500 | 28300 | 7256 |
| 606 | 20241119 | 101800 | 3410302900 | 28300 | 28300 | 28350 | 28300 | 930 |
| 607 | 20241119 | 101700 | 3383965400 | 28300 | 28250 | 28300 | 28250 | 848 |
| 608 | 20241119 | 101600 | 3359967250 | 28250 | 28350 | 28350 | 28250 | 404 |
| 609 | 20241119 | 101500 | 3348536450 | 28350 | 28300 | 28400 | 28300 | 2011 |
| 610 | 20241119 | 101400 | 3291516350 | 28300 | 28250 | 28300 | 28200 | 2270 |
| 611 | 20241119 | 101300 | 3227334750 | 28250 | 28250 | 28250 | 28250 | 77 |
| 612 | 20241119 | 101200 | 3225159500 | 28250 | 28150 | 28250 | 28150 | 236 |
| 613 | 20241119 | 101100 | 3218493600 | 28200 | 28200 | 28200 | 28200 | 253 |
| 614 | 20241119 | 101000 | 3211359000 | 28200 | 28150 | 28200 | 28150 | 1055 |
| 615 | 20241119 | 100900 | 3181608250 | 28200 | 28300 | 28300 | 28150 | 1175 |
| 616 | 20241119 | 100800 | 3148434750 | 28300 | 28300 | 28350 | 28250 | 2231 |
| 617 | 20241119 | 100700 | 3085297450 | 28300 | 28250 | 28300 | 28200 | 2504 |
| 618 | 20241119 | 100600 | 3014511150 | 28250 | 28150 | 28250 | 28150 | 4369 |
| 619 | 20241119 | 100500 | 2891425400 | 28100 | 28050 | 28100 | 28000 | 1045 |
| 620 | 20241119 | 100400 | 2862089850 | 28000 | 28000 | 28050 | 28000 | 16 |
| 621 | 20241119 | 100300 | 2861641350 | 28050 | 28100 | 28100 | 28050 | 2431 |
| 622 | 20241119 | 100200 | 2793409800 | 28100 | 28100 | 28100 | 28100 | 873 |
| 623 | 20241119 | 100100 | 2768878500 | 28150 | 28050 | 28150 | 28050 | 3295 |
| 624 | 20241119 | 100000 | 2676295100 | 28050 | 28000 | 28050 | 28000 | 1374 |
| 625 | 20241119 | 095900 | 2637782650 | 28000 | 28000 | 28050 | 28000 | 235 |
| 626 | 20241119 | 095800 | 2631199750 | 28050 | 28050 | 28100 | 28000 | 572 |
| 627 | 20241119 | 095700 | 2615157800 | 28100 | 28100 | 28100 | 28000 | 307 |
| 628 | 20241119 | 095600 | 2606542150 | 28050 | 28050 | 28100 | 28050 | 470 |
| 629 | 20241119 | 095500 | 2593353650 | 28050 | 28100 | 28100 | 28000 | 706 |
| 630 | 20241119 | 095400 | 2573543450 | 28100 | 27950 | 28100 | 27950 | 2484 |
| 631 | 20241119 | 095300 | 2503846550 | 28000 | 28000 | 28000 | 27950 | 932 |
| 632 | 20241119 | 095200 | 2477756700 | 28000 | 28100 | 28150 | 28000 | 1125 |
| 633 | 20241119 | 095100 | 2446146650 | 28100 | 28000 | 28100 | 27950 | 2354 |
| 634 | 20241119 | 095000 | 2380076500 | 28000 | 28000 | 28050 | 28000 | 833 |
| 635 | 20241119 | 094900 | 2356731900 | 28050 | 28000 | 28050 | 28000 | 415 |
| 636 | 20241119 | 094800 | 2345096350 | 28000 | 28000 | 28050 | 28000 | 341 |
| 637 | 20241119 | 094700 | 2335542400 | 28050 | 27950 | 28050 | 27950 | 1178 |
| 638 | 20241119 | 094600 | 2302575200 | 27950 | 27950 | 28000 | 27950 | 495 |
| 639 | 20241119 | 094500 | 2288730200 | 28000 | 28000 | 28050 | 28000 | 725 |
| 640 | 20241119 | 094400 | 2268423700 | 28050 | 28050 | 28050 | 28000 | 321 |
| 641 | 20241119 | 094300 | 2259422600 | 28100 | 28050 | 28100 | 28000 | 908 |
| 642 | 20241119 | 094200 | 2233961600 | 28050 | 28150 | 28150 | 28050 | 1153 |
| 643 | 20241119 | 094100 | 2201569750 | 28100 | 28050 | 28150 | 28050 | 2240 |
| 644 | 20241119 | 094000 | 2138633300 | 28050 | 28050 | 28100 | 28000 | 2269 |
| 645 | 20241119 | 093900 | 2074962250 | 28000 | 27900 | 28050 | 27900 | 1648 |
| 646 | 20241119 | 093800 | 2028856550 | 27900 | 27900 | 27950 | 27850 | 154 |
| 647 | 20241119 | 093700 | 2024559750 | 27850 | 27850 | 27900 | 27850 | 246 |
| 648 | 20241119 | 093600 | 2017702950 | 27850 | 27900 | 27900 | 27850 | 683 |
| 649 | 20241119 | 093500 | 1998658500 | 27950 | 27850 | 27950 | 27850 | 362 |
| 650 | 20241119 | 093400 | 1988545150 | 27900 | 27750 | 27950 | 27750 | 973 |
| 651 | 20241119 | 093300 | 1961468600 | 27750 | 27750 | 27800 | 27750 | 571 |
| 652 | 20241119 | 093200 | 1945623100 | 27800 | 27850 | 27850 | 27800 | 320 |
| 653 | 20241119 | 093100 | 1936714950 | 27900 | 27900 | 27950 | 27850 | 450 |
| 654 | 20241119 | 093000 | 1924173850 | 27950 | 27900 | 27950 | 27900 | 773 |
| 655 | 20241119 | 092900 | 1902584500 | 27950 | 27850 | 27950 | 27800 | 626 |
| 656 | 20241119 | 092800 | 1885126550 | 27850 | 27800 | 27850 | 27800 | 1940 |
| 657 | 20241119 | 092700 | 1831176700 | 27800 | 27850 | 27850 | 27800 | 160 |
| 658 | 20241119 | 092600 | 1826720750 | 27850 | 27800 | 27900 | 27800 | 616 |
| 659 | 20241119 | 092500 | 1809565600 | 27800 | 27850 | 27900 | 27750 | 823 |
| 660 | 20241119 | 092400 | 1786663300 | 27850 | 27800 | 27850 | 27800 | 491 |
| 661 | 20241119 | 092300 | 1773003200 | 27800 | 27800 | 27850 | 27800 | 1667 |
| 662 | 20241119 | 092200 | 1726653450 | 27800 | 27850 | 27900 | 27800 | 803 |
| 663 | 20241119 | 092100 | 1704304850 | 27850 | 27950 | 27950 | 27800 | 2497 |
| 664 | 20241119 | 092000 | 1634632400 | 27950 | 28050 | 28100 | 27950 | 1956 |
| 665 | 20241119 | 091900 | 1579815900 | 28050 | 28100 | 28100 | 27950 | 2667 |
| 666 | 20241119 | 091800 | 1505132200 | 28100 | 28000 | 28150 | 28000 | 4350 |
| 667 | 20241119 | 091700 | 1382934450 | 28000 | 28000 | 28050 | 28000 | 3578 |
| 668 | 20241119 | 091600 | 1282718050 | 27950 | 27900 | 28000 | 27900 | 4777 |
| 669 | 20241119 | 091500 | 1149167600 | 27900 | 27850 | 27900 | 27800 | 2347 |
| 670 | 20241119 | 091400 | 1083830000 | 27800 | 27600 | 27800 | 27600 | 4077 |
| 671 | 20241119 | 091300 | 970967650 | 27600 | 27650 | 27700 | 27600 | 1567 |
| 672 | 20241119 | 091200 | 927616950 | 27600 | 27550 | 27600 | 27550 | 1563 |
| 673 | 20241119 | 091100 | 884495400 | 27550 | 27550 | 27650 | 27500 | 1857 |
| 674 | 20241119 | 091000 | 833361000 | 27550 | 27650 | 27650 | 27550 | 1749 |
| 675 | 20241119 | 090900 | 785084950 | 27700 | 27650 | 27700 | 27650 | 587 |
| 676 | 20241119 | 090800 | 768853900 | 27650 | 27750 | 27750 | 27600 | 1081 |
| 677 | 20241119 | 090700 | 738940400 | 27800 | 27800 | 27850 | 27750 | 1958 |
| 678 | 20241119 | 090600 | 684556850 | 27800 | 27900 | 27900 | 27800 | 3634 |
| 679 | 20241119 | 090500 | 583387200 | 27900 | 27850 | 28000 | 27850 | 4996 |
| 680 | 20241119 | 090400 | 443994750 | 27750 | 27550 | 27850 | 27500 | 5513 |
| 681 | 20241119 | 090300 | 291430150 | 27550 | 27600 | 27650 | 27550 | 4412 |
| 682 | 20241119 | 090200 | 169697550 | 27600 | 27350 | 27600 | 27350 | 1143 |
| 683 | 20241119 | 090100 | 138384000 | 27350 | 27550 | 27550 | 27350 | 2821 |
| 684 | 20241119 | 090000 | 61005850 | 27550 | 27450 | 27550 | 27450 | 2200 |