31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 185700 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 428 |
| 3 | 20241119 | 185600 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 4 | 20241119 | 185500 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 5 | 20241119 | 185400 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 6 | 20241119 | 185300 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 7 | 20241119 | 185200 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 8 | 20241119 | 185100 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 9 | 20241119 | 185000 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 10 | 20241119 | 184900 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 11 | 20241119 | 184800 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 12 | 20241119 | 184700 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 13 | 20241119 | 184600 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 14 | 20241119 | 184500 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 15 | 20241119 | 184400 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 16 | 20241119 | 184300 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 17 | 20241119 | 184200 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 18 | 20241119 | 184100 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 19 | 20241119 | 184000 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 20 | 20241119 | 183900 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 21 | 20241119 | 183800 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 22 | 20241119 | 183700 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 23 | 20241119 | 183600 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 24 | 20241119 | 183500 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 25 | 20241119 | 183400 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 26 | 20241119 | 183300 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 27 | 20241119 | 183200 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 28 | 20241119 | 183100 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 29 | 20241119 | 183000 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 30 | 20241119 | 182900 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 31 | 20241119 | 182800 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 32 | 20241119 | 182700 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 428 |
| 33 | 20241119 | 182600 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 34 | 20241119 | 182500 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 35 | 20241119 | 182400 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 36 | 20241119 | 182300 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 37 | 20241119 | 182200 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 38 | 20241119 | 182100 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 39 | 20241119 | 182000 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 40 | 20241119 | 181900 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 41 | 20241119 | 181800 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 42 | 20241119 | 181700 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 43 | 20241119 | 181600 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 44 | 20241119 | 181500 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 45 | 20241119 | 181400 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 46 | 20241119 | 181300 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 47 | 20241119 | 181200 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 48 | 20241119 | 181100 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 49 | 20241119 | 181000 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 50 | 20241119 | 180900 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 51 | 20241119 | 180800 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 52 | 20241119 | 180700 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 53 | 20241119 | 180600 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 54 | 20241119 | 180500 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 55 | 20241119 | 180400 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 56 | 20241119 | 180300 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 57 | 20241119 | 180200 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 58 | 20241119 | 180100 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 59 | 20241119 | 180000 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 60 | 20241119 | 175900 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 61 | 20241119 | 175800 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 62 | 20241119 | 175700 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 428 |
| 63 | 20241119 | 175600 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 64 | 20241119 | 175500 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 65 | 20241119 | 175400 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 66 | 20241119 | 175300 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 67 | 20241119 | 175200 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 68 | 20241119 | 175100 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 69 | 20241119 | 175000 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 70 | 20241119 | 174900 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 71 | 20241119 | 174800 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 72 | 20241119 | 174700 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 73 | 20241119 | 174600 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 74 | 20241119 | 174500 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 75 | 20241119 | 174400 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 76 | 20241119 | 174300 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 77 | 20241119 | 174200 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 78 | 20241119 | 174100 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 79 | 20241119 | 174000 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 80 | 20241119 | 173900 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 81 | 20241119 | 173800 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 82 | 20241119 | 173700 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 83 | 20241119 | 173600 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 84 | 20241119 | 173500 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 85 | 20241119 | 173400 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 86 | 20241119 | 173300 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 87 | 20241119 | 173200 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 88 | 20241119 | 173100 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 89 | 20241119 | 173000 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 90 | 20241119 | 172900 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 91 | 20241119 | 172800 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 92 | 20241119 | 172700 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 428 |
| 93 | 20241119 | 172600 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 94 | 20241119 | 172500 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 95 | 20241119 | 172400 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 96 | 20241119 | 172300 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 97 | 20241119 | 172200 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 98 | 20241119 | 172100 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 99 | 20241119 | 172000 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 100 | 20241119 | 171900 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 101 | 20241119 | 171800 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 102 | 20241119 | 171700 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 103 | 20241119 | 171600 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 104 | 20241119 | 171500 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 105 | 20241119 | 171400 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 106 | 20241119 | 171300 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 107 | 20241119 | 171200 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 108 | 20241119 | 171100 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 109 | 20241119 | 171000 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 110 | 20241119 | 170900 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 111 | 20241119 | 170800 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 112 | 20241119 | 170700 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 113 | 20241119 | 170600 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 114 | 20241119 | 170500 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 115 | 20241119 | 170400 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 116 | 20241119 | 170300 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 117 | 20241119 | 170200 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 118 | 20241119 | 170100 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 119 | 20241119 | 170000 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 120 | 20241119 | 165900 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 121 | 20241119 | 165800 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 122 | 20241119 | 165700 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 428 |
| 123 | 20241119 | 165600 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 124 | 20241119 | 165500 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 125 | 20241119 | 165400 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 126 | 20241119 | 165300 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 127 | 20241119 | 165200 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 128 | 20241119 | 165100 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 129 | 20241119 | 165000 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 130 | 20241119 | 164900 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 131 | 20241119 | 164800 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 132 | 20241119 | 164700 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 133 | 20241119 | 164600 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 134 | 20241119 | 164500 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 135 | 20241119 | 164400 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 136 | 20241119 | 164300 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 137 | 20241119 | 164200 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 138 | 20241119 | 164100 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 139 | 20241119 | 164000 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 140 | 20241119 | 163900 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 141 | 20241119 | 163800 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 142 | 20241119 | 163700 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 143 | 20241119 | 163600 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 144 | 20241119 | 163500 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 145 | 20241119 | 163400 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 146 | 20241119 | 163300 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 147 | 20241119 | 163200 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 148 | 20241119 | 163100 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 149 | 20241119 | 163000 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 150 | 20241119 | 162900 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 151 | 20241119 | 162800 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 152 | 20241119 | 162700 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 428 |
| 153 | 20241119 | 162600 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 154 | 20241119 | 162500 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 155 | 20241119 | 162400 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 156 | 20241119 | 162300 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 157 | 20241119 | 162200 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 158 | 20241119 | 162100 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 159 | 20241119 | 162000 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 160 | 20241119 | 161900 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 161 | 20241119 | 161800 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 162 | 20241119 | 161700 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 163 | 20241119 | 161600 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 164 | 20241119 | 161500 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 165 | 20241119 | 161400 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 166 | 20241119 | 161300 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 167 | 20241119 | 161200 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 168 | 20241119 | 161100 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 169 | 20241119 | 161000 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 170 | 20241119 | 160900 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 171 | 20241119 | 160800 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 172 | 20241119 | 160700 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 173 | 20241119 | 160600 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 174 | 20241119 | 160500 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 175 | 20241119 | 160400 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 176 | 20241119 | 160300 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 177 | 20241119 | 160200 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 178 | 20241119 | 160100 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 179 | 20241119 | 160000 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 180 | 20241119 | 155900 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 181 | 20241119 | 155800 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 182 | 20241119 | 155700 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 428 |
| 183 | 20241119 | 155600 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 184 | 20241119 | 155500 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 185 | 20241119 | 155400 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 186 | 20241119 | 155300 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 187 | 20241119 | 155200 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 188 | 20241119 | 155100 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 189 | 20241119 | 155000 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 190 | 20241119 | 154900 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 191 | 20241119 | 154800 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 192 | 20241119 | 154700 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 193 | 20241119 | 154600 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 194 | 20241119 | 154500 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 195 | 20241119 | 154400 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 196 | 20241119 | 154300 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 197 | 20241119 | 154200 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 198 | 20241119 | 154100 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 199 | 20241119 | 154000 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 200 | 20241119 | 153900 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 201 | 20241119 | 153800 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 202 | 20241119 | 153700 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 203 | 20241119 | 153600 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 204 | 20241119 | 153500 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 205 | 20241119 | 153400 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 206 | 20241119 | 153300 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 207 | 20241119 | 153200 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 208 | 20241119 | 153100 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 209 | 20241119 | 153000 | 1313640100 | 24850 | 24850 | 24850 | 24850 | 428 |
| 210 | 20241119 | 152900 | 1303004300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 211 | 20241119 | 152800 | 1303004300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 212 | 20241119 | 152700 | 1303004300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 213 | 20241119 | 152600 | 1303004300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 214 | 20241119 | 152500 | 1303004300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 215 | 20241119 | 152400 | 1303004300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 216 | 20241119 | 152300 | 1303004300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 217 | 20241119 | 152200 | 1303004300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 218 | 20241119 | 152100 | 1303004300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 219 | 20241119 | 152000 | 1303004300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 220 | 20241119 | 151900 | 1303004300 | 24850 | 24850 | 24900 | 24850 | 84 |
| 221 | 20241119 | 151800 | 1300915600 | 24900 | 24900 | 24900 | 24900 | 15 |
| 222 | 20241119 | 151700 | 1300542100 | 24900 | 24900 | 24900 | 24850 | 43 |
| 223 | 20241119 | 151600 | 1299472400 | 24900 | 24950 | 24950 | 24850 | 98 |
| 224 | 20241119 | 151500 | 1297033500 | 24900 | 24900 | 24900 | 24850 | 382 |
| 225 | 20241119 | 151400 | 1287521750 | 24850 | 24850 | 24850 | 24850 | 30 |
| 226 | 20241119 | 151300 | 1286776250 | 24850 | 24900 | 24900 | 24850 | 284 |
| 227 | 20241119 | 151200 | 1279706300 | 24900 | 24900 | 24900 | 24850 | 46 |
| 228 | 20241119 | 151100 | 1278561550 | 24850 | 24850 | 24850 | 24850 | 1 |
| 229 | 20241119 | 151000 | 1278536700 | 24900 | 24850 | 24900 | 24850 | 15 |
| 230 | 20241119 | 150900 | 1278163900 | 24900 | 24900 | 24900 | 24900 | 35 |
| 231 | 20241119 | 150800 | 1277292400 | 24850 | 24800 | 24850 | 24800 | 17 |
| 232 | 20241119 | 150700 | 1276870650 | 24850 | 24850 | 24850 | 24850 | 24 |
| 233 | 20241119 | 150600 | 1276274250 | 24850 | 24800 | 24850 | 24800 | 213 |
| 234 | 20241119 | 150500 | 1270990050 | 24850 | 24850 | 24900 | 24850 | 340 |
| 235 | 20241119 | 150400 | 1262541000 | 24850 | 24850 | 24850 | 24850 | 16 |
| 236 | 20241119 | 150300 | 1262143400 | 24900 | 24900 | 24900 | 24900 | 67 |
| 237 | 20241119 | 150200 | 1260475100 | 24850 | 24950 | 24950 | 24850 | 44 |
| 238 | 20241119 | 150100 | 1259379950 | 24900 | 24900 | 24900 | 24900 | 66 |
| 239 | 20241119 | 150000 | 1257736550 | 24900 | 24950 | 24950 | 24900 | 86 |
| 240 | 20241119 | 145900 | 1255591550 | 24900 | 24950 | 24950 | 24900 | 181 |
| 241 | 20241119 | 145800 | 1251081950 | 24950 | 24900 | 24950 | 24850 | 180 |
| 242 | 20241119 | 145700 | 1246602050 | 24900 | 24900 | 24900 | 24900 | 124 |
| 243 | 20241119 | 145600 | 1243514450 | 24900 | 24900 | 24950 | 24900 | 166 |
| 244 | 20241119 | 145500 | 1239376800 | 24900 | 24950 | 24950 | 24900 | 67 |
| 245 | 20241119 | 145400 | 1237705750 | 24950 | 24900 | 24950 | 24900 | 71 |
| 246 | 20241119 | 145300 | 1235934600 | 24950 | 24950 | 24950 | 24900 | 207 |
| 247 | 20241119 | 145200 | 1230773700 | 24950 | 24900 | 24950 | 24900 | 55 |
| 248 | 20241119 | 145100 | 1229401550 | 24900 | 24900 | 24950 | 24900 | 130 |
| 249 | 20241119 | 145000 | 1226164500 | 24900 | 24950 | 24950 | 24900 | 686 |
| 250 | 20241119 | 144900 | 1209080150 | 24950 | 24900 | 24950 | 24900 | 109 |
| 251 | 20241119 | 144800 | 1206360700 | 24850 | 24900 | 24950 | 24850 | 140 |
| 252 | 20241119 | 144700 | 1202872900 | 24950 | 24950 | 24950 | 24950 | 373 |
| 253 | 20241119 | 144600 | 1193566550 | 24950 | 24950 | 24950 | 24850 | 214 |
| 254 | 20241119 | 144500 | 1188233550 | 24950 | 24950 | 24950 | 24950 | 55 |
| 255 | 20241119 | 144400 | 1186861300 | 24950 | 24850 | 24950 | 24850 | 69 |
| 256 | 20241119 | 144300 | 1185143750 | 24900 | 24900 | 24900 | 24900 | 69 |
| 257 | 20241119 | 144200 | 1183425650 | 24900 | 24900 | 24950 | 24850 | 688 |
| 258 | 20241119 | 144100 | 1166294350 | 24900 | 24900 | 24900 | 24850 | 92 |
| 259 | 20241119 | 144000 | 1164003700 | 24850 | 24900 | 24900 | 24850 | 87 |
| 260 | 20241119 | 143900 | 1161838000 | 24850 | 24900 | 24900 | 24800 | 119 |
| 261 | 20241119 | 143800 | 1158875850 | 24800 | 24900 | 24900 | 24800 | 83 |
| 262 | 20241119 | 143700 | 1156810450 | 24900 | 24850 | 24900 | 24850 | 204 |
| 263 | 20241119 | 143600 | 1151736200 | 24900 | 24850 | 24900 | 24850 | 108 |
| 264 | 20241119 | 143500 | 1149048550 | 24850 | 24850 | 24850 | 24800 | 90 |
| 265 | 20241119 | 143400 | 1146812700 | 24850 | 24850 | 24850 | 24850 | 64 |
| 266 | 20241119 | 143300 | 1145222300 | 24850 | 24850 | 24850 | 24800 | 67 |
| 267 | 20241119 | 143200 | 1143557950 | 24800 | 24800 | 24900 | 24800 | 376 |
| 268 | 20241119 | 143100 | 1134221100 | 24750 | 24900 | 24900 | 24750 | 181 |
| 269 | 20241119 | 143000 | 1129726350 | 24900 | 24800 | 24900 | 24800 | 62 |
| 270 | 20241119 | 142900 | 1128183150 | 24900 | 24900 | 24900 | 24800 | 186 |
| 271 | 20241119 | 142800 | 1123556250 | 24900 | 24900 | 24900 | 24900 | 75 |
| 272 | 20241119 | 142700 | 1121688750 | 24750 | 24850 | 24900 | 24750 | 69 |
| 273 | 20241119 | 142600 | 1119972700 | 24850 | 24750 | 24850 | 24750 | 307 |
| 274 | 20241119 | 142500 | 1112349150 | 24850 | 24850 | 24850 | 24850 | 114 |
| 275 | 20241119 | 142400 | 1109516250 | 24800 | 24850 | 24850 | 24750 | 131 |
| 276 | 20241119 | 142300 | 1106265300 | 24850 | 24850 | 24850 | 24850 | 53 |
| 277 | 20241119 | 142200 | 1104948250 | 24850 | 24850 | 24850 | 24750 | 653 |
| 278 | 20241119 | 142100 | 1088722500 | 24850 | 24850 | 24850 | 24850 | 73 |
| 279 | 20241119 | 142000 | 1086908450 | 24850 | 24750 | 24850 | 24750 | 161 |
| 280 | 20241119 | 141900 | 1082914900 | 24750 | 24800 | 24800 | 24750 | 349 |
| 281 | 20241119 | 141800 | 1074260750 | 24850 | 24850 | 24850 | 24800 | 210 |
| 282 | 20241119 | 141700 | 1069044400 | 24850 | 24850 | 24850 | 24850 | 105 |
| 283 | 20241119 | 141600 | 1066435150 | 24750 | 24850 | 24850 | 24750 | 98 |
| 284 | 20241119 | 141500 | 1064002850 | 24800 | 24800 | 24800 | 24750 | 109 |
| 285 | 20241119 | 141400 | 1061299700 | 24800 | 24800 | 24800 | 24800 | 126 |
| 286 | 20241119 | 141300 | 1058174900 | 24850 | 24800 | 24850 | 24800 | 68 |
| 287 | 20241119 | 141200 | 1056485750 | 24850 | 24850 | 24850 | 24850 | 107 |
| 288 | 20241119 | 141100 | 1053826800 | 24850 | 24800 | 24850 | 24750 | 74 |
| 289 | 20241119 | 141000 | 1051989550 | 24850 | 24850 | 24850 | 24850 | 55 |
| 290 | 20241119 | 140900 | 1050622800 | 24850 | 24850 | 24850 | 24800 | 137 |
| 291 | 20241119 | 140800 | 1047219000 | 24800 | 24850 | 24850 | 24800 | 56 |
| 292 | 20241119 | 140700 | 1045827550 | 24750 | 24850 | 24850 | 24750 | 150 |
| 293 | 20241119 | 140600 | 1042105850 | 24850 | 24850 | 24850 | 24850 | 58 |
| 294 | 20241119 | 140500 | 1040664550 | 24750 | 24850 | 24850 | 24750 | 120 |
| 295 | 20241119 | 140400 | 1037683850 | 24750 | 24750 | 24850 | 24750 | 133 |
| 296 | 20241119 | 140300 | 1034383600 | 24750 | 24850 | 24850 | 24750 | 60 |
| 297 | 20241119 | 140200 | 1032893200 | 24850 | 24750 | 24850 | 24750 | 67 |
| 298 | 20241119 | 140100 | 1031229550 | 24800 | 24850 | 24850 | 24800 | 144 |
| 299 | 20241119 | 140000 | 1027655700 | 24850 | 24750 | 24850 | 24750 | 66 |
| 300 | 20241119 | 135900 | 1026016800 | 24850 | 24850 | 24850 | 24750 | 56 |
| 301 | 20241119 | 135800 | 1024625400 | 24850 | 24800 | 24850 | 24750 | 123 |
| 302 | 20241119 | 135700 | 1021573100 | 24800 | 24850 | 24850 | 24800 | 76 |
| 303 | 20241119 | 135600 | 1019685600 | 24750 | 24800 | 24850 | 24750 | 79 |
| 304 | 20241119 | 135500 | 1017724200 | 24750 | 24850 | 24850 | 24750 | 109 |
| 305 | 20241119 | 135400 | 1015015750 | 24750 | 24800 | 24850 | 24750 | 270 |
| 306 | 20241119 | 135300 | 1008317700 | 24800 | 24800 | 24850 | 24800 | 996 |
| 307 | 20241119 | 135200 | 983614250 | 24800 | 24800 | 24850 | 24800 | 254 |
| 308 | 20241119 | 135100 | 977312300 | 24850 | 24800 | 24850 | 24800 | 125 |
| 309 | 20241119 | 135000 | 974206950 | 24850 | 24850 | 24850 | 24850 | 53 |
| 310 | 20241119 | 134900 | 972889900 | 24850 | 24800 | 24850 | 24800 | 68 |
| 311 | 20241119 | 134800 | 971200700 | 24850 | 24850 | 24850 | 24800 | 150 |
| 312 | 20241119 | 134700 | 967473300 | 24850 | 24850 | 24850 | 24800 | 69 |
| 313 | 20241119 | 134600 | 965759400 | 24800 | 24800 | 24800 | 24800 | 133 |
| 314 | 20241119 | 134500 | 962461000 | 24800 | 24800 | 24850 | 24750 | 211 |
| 315 | 20241119 | 134400 | 957226150 | 24800 | 24900 | 24900 | 24750 | 88 |
| 316 | 20241119 | 134300 | 955040150 | 24750 | 24950 | 24950 | 24750 | 699 |
| 317 | 20241119 | 134200 | 937670150 | 24900 | 24800 | 24950 | 24800 | 106 |
| 318 | 20241119 | 134100 | 935031000 | 24800 | 24800 | 24800 | 24800 | 12 |
| 319 | 20241119 | 134000 | 934733400 | 24950 | 24800 | 24950 | 24800 | 20 |
| 320 | 20241119 | 133900 | 934237100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 321 | 20241119 | 133800 | 934237100 | 24900 | 24900 | 24900 | 24800 | 35 |
| 322 | 20241119 | 133700 | 933366800 | 24900 | 24750 | 24900 | 24750 | 18 |
| 323 | 20241119 | 133600 | 932919000 | 24800 | 24800 | 24800 | 24800 | 13 |
| 324 | 20241119 | 133500 | 932596600 | 24800 | 24850 | 24850 | 24800 | 3 |
| 325 | 20241119 | 133400 | 932522150 | 24750 | 24750 | 24900 | 24750 | 30 |
| 326 | 20241119 | 133300 | 931777550 | 24750 | 24750 | 24750 | 24750 | 1 |
| 327 | 20241119 | 133200 | 931752800 | 24750 | 24900 | 24900 | 24750 | 170 |
| 328 | 20241119 | 133100 | 927521750 | 24750 | 24900 | 24900 | 24750 | 16 |
| 329 | 20241119 | 133000 | 927123800 | 24750 | 24750 | 24750 | 24750 | 12 |
| 330 | 20241119 | 132900 | 926826800 | 24750 | 24800 | 24800 | 24750 | 17 |
| 331 | 20241119 | 132800 | 926405400 | 24850 | 24800 | 24850 | 24800 | 64 |
| 332 | 20241119 | 132700 | 924815200 | 24850 | 24800 | 24850 | 24800 | 13 |
| 333 | 20241119 | 132600 | 924492750 | 24750 | 24750 | 24750 | 24700 | 110 |
| 334 | 20241119 | 132500 | 921771650 | 24750 | 24900 | 24900 | 24750 | 159 |
| 335 | 20241119 | 132400 | 917828750 | 24850 | 24900 | 24900 | 24850 | 303 |
| 336 | 20241119 | 132300 | 910296950 | 24900 | 24950 | 24950 | 24900 | 151 |
| 337 | 20241119 | 132200 | 906530100 | 24950 | 24950 | 25000 | 24950 | 272 |
| 338 | 20241119 | 132100 | 899736850 | 24900 | 24950 | 24950 | 24900 | 392 |
| 339 | 20241119 | 132000 | 889962200 | 24950 | 25000 | 25000 | 24950 | 307 |
| 340 | 20241119 | 131900 | 882295850 | 24950 | 24950 | 25000 | 24900 | 626 |
| 341 | 20241119 | 131800 | 866668300 | 24950 | 24950 | 25000 | 24850 | 1388 |
| 342 | 20241119 | 131700 | 832039100 | 24850 | 24900 | 24950 | 24850 | 817 |
| 343 | 20241119 | 131600 | 811696500 | 24900 | 24900 | 24900 | 24850 | 325 |
| 344 | 20241119 | 131500 | 803605650 | 24850 | 24750 | 24900 | 24750 | 3472 |
| 345 | 20241119 | 131400 | 717263600 | 24800 | 24700 | 24800 | 24650 | 833 |
| 346 | 20241119 | 131300 | 696657250 | 24650 | 24650 | 24650 | 24650 | 153 |
| 347 | 20241119 | 131200 | 692885800 | 24600 | 24600 | 24650 | 24600 | 53 |
| 348 | 20241119 | 131100 | 691580150 | 24650 | 24650 | 24650 | 24650 | 102 |
| 349 | 20241119 | 131000 | 689065850 | 24650 | 24600 | 24650 | 24600 | 272 |
| 350 | 20241119 | 130900 | 682364300 | 24650 | 24600 | 24650 | 24600 | 271 |
| 351 | 20241119 | 130800 | 675684850 | 24550 | 24650 | 24650 | 24550 | 570 |
| 352 | 20241119 | 130700 | 661634950 | 24700 | 24650 | 24700 | 24650 | 3 |
| 353 | 20241119 | 130600 | 661560900 | 24650 | 24650 | 24650 | 24650 | 174 |
| 354 | 20241119 | 130500 | 657271800 | 24700 | 24650 | 24700 | 24650 | 16 |
| 355 | 20241119 | 130400 | 656877350 | 24700 | 24700 | 24700 | 24700 | 1 |
| 356 | 20241119 | 130300 | 656852650 | 24700 | 24700 | 24700 | 24650 | 838 |
| 357 | 20241119 | 130200 | 636181900 | 24700 | 24700 | 24700 | 24700 | 64 |
| 358 | 20241119 | 130100 | 634601100 | 24700 | 24600 | 24700 | 24600 | 321 |
| 359 | 20241119 | 130000 | 626688800 | 24650 | 24600 | 24650 | 24600 | 3 |
| 360 | 20241119 | 125900 | 626614900 | 24600 | 24600 | 24650 | 24600 | 16 |
| 361 | 20241119 | 125800 | 626221250 | 24600 | 24600 | 24600 | 24600 | 4 |
| 362 | 20241119 | 125700 | 626122850 | 24600 | 24600 | 24700 | 24600 | 66 |
| 363 | 20241119 | 125600 | 624497050 | 24600 | 24600 | 24600 | 24600 | 7 |
| 364 | 20241119 | 125500 | 624324850 | 24600 | 24650 | 24650 | 24600 | 14 |
| 365 | 20241119 | 125400 | 623980400 | 24700 | 24600 | 24700 | 24600 | 67 |
| 366 | 20241119 | 125300 | 622326700 | 24700 | 24600 | 24700 | 24600 | 13 |
| 367 | 20241119 | 125200 | 622005800 | 24600 | 24600 | 24600 | 24600 | 18 |
| 368 | 20241119 | 125100 | 621563000 | 24600 | 24600 | 24700 | 24600 | 47 |
| 369 | 20241119 | 125000 | 620402500 | 24600 | 24550 | 24700 | 24550 | 1055 |
| 370 | 20241119 | 124900 | 594387200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 371 | 20241119 | 124800 | 594387200 | 24550 | 24600 | 24600 | 24550 | 19 |
| 372 | 20241119 | 124700 | 593920700 | 24550 | 24650 | 24650 | 24550 | 27 |
| 373 | 20241119 | 124600 | 593255250 | 24600 | 24600 | 24600 | 24600 | 263 |
| 374 | 20241119 | 124500 | 586785450 | 24600 | 24600 | 24600 | 24600 | 3 |
| 375 | 20241119 | 124400 | 586711650 | 24600 | 24600 | 24600 | 24600 | 17 |
| 376 | 20241119 | 124300 | 586293450 | 24650 | 24650 | 24650 | 24650 | 2 |
| 377 | 20241119 | 124200 | 586244150 | 24600 | 24650 | 24650 | 24600 | 17 |
| 378 | 20241119 | 124100 | 585825850 | 24600 | 24600 | 24600 | 24600 | 12 |
| 379 | 20241119 | 124000 | 585530650 | 24650 | 24650 | 24650 | 24600 | 117 |
| 380 | 20241119 | 123900 | 582651800 | 24650 | 24550 | 24650 | 24550 | 80 |
| 381 | 20241119 | 123800 | 580683400 | 24600 | 24600 | 24600 | 24600 | 56 |
| 382 | 20241119 | 123700 | 579305800 | 24600 | 24600 | 24600 | 24600 | 13 |
| 383 | 20241119 | 123600 | 578986000 | 24650 | 24600 | 24650 | 24600 | 2 |
| 384 | 20241119 | 123500 | 578936750 | 24600 | 24600 | 24600 | 24600 | 17 |
| 385 | 20241119 | 123400 | 578518550 | 24600 | 24600 | 24600 | 24600 | 88 |
| 386 | 20241119 | 123300 | 576353750 | 24600 | 24650 | 24650 | 24600 | 14 |
| 387 | 20241119 | 123200 | 576009250 | 24600 | 24600 | 24650 | 24600 | 120 |
| 388 | 20241119 | 123100 | 573057200 | 24600 | 24600 | 24600 | 24600 | 57 |
| 389 | 20241119 | 123000 | 571655000 | 24600 | 24600 | 24600 | 24600 | 22 |
| 390 | 20241119 | 122900 | 571113800 | 24650 | 24600 | 24650 | 24600 | 8 |
| 391 | 20241119 | 122800 | 570916950 | 24650 | 24600 | 24650 | 24600 | 18 |
| 392 | 20241119 | 122700 | 570473900 | 24650 | 24650 | 24650 | 24650 | 0 |
| 393 | 20241119 | 122600 | 570473900 | 24650 | 24650 | 24650 | 24600 | 27 |
| 394 | 20241119 | 122500 | 569809050 | 24650 | 24650 | 24650 | 24600 | 114 |
| 395 | 20241119 | 122400 | 566999050 | 24600 | 24600 | 24600 | 24600 | 15 |
| 396 | 20241119 | 122300 | 566630050 | 24600 | 24650 | 24650 | 24600 | 26 |
| 397 | 20241119 | 122200 | 565989350 | 24650 | 24600 | 24650 | 24600 | 14 |
| 398 | 20241119 | 122100 | 565644850 | 24650 | 24600 | 24650 | 24600 | 43 |
| 399 | 20241119 | 122000 | 564585050 | 24650 | 24600 | 24650 | 24600 | 96 |
| 400 | 20241119 | 121900 | 562219800 | 24600 | 24600 | 24650 | 24600 | 28 |
| 401 | 20241119 | 121800 | 561530950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 402 | 20241119 | 121700 | 561530950 | 24600 | 24600 | 24600 | 24550 | 524 |
| 403 | 20241119 | 121600 | 548640600 | 24600 | 24650 | 24650 | 24600 | 54 |
| 404 | 20241119 | 121500 | 547309700 | 24650 | 24600 | 24650 | 24600 | 13 |
| 405 | 20241119 | 121400 | 546989850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 406 | 20241119 | 121300 | 546989850 | 24600 | 24600 | 24600 | 24600 | 17 |
| 407 | 20241119 | 121200 | 546571650 | 24650 | 24600 | 24650 | 24600 | 4 |
| 408 | 20241119 | 121100 | 546473150 | 24600 | 24550 | 24650 | 24550 | 127 |
| 409 | 20241119 | 121000 | 543347950 | 24550 | 24550 | 24550 | 24550 | 104 |
| 410 | 20241119 | 120900 | 540794750 | 24550 | 24550 | 24550 | 24550 | 13 |
| 411 | 20241119 | 120800 | 540475600 | 24600 | 24600 | 24600 | 24600 | 1 |
| 412 | 20241119 | 120700 | 540451000 | 24550 | 24550 | 24550 | 24550 | 14 |
| 413 | 20241119 | 120600 | 540107300 | 24550 | 24600 | 24600 | 24550 | 18 |
| 414 | 20241119 | 120500 | 539664800 | 24600 | 24600 | 24600 | 24600 | 12 |
| 415 | 20241119 | 120400 | 539369600 | 24600 | 24650 | 24650 | 24600 | 68 |
| 416 | 20241119 | 120300 | 537693900 | 24650 | 24600 | 24650 | 24600 | 519 |
| 417 | 20241119 | 120200 | 524908300 | 24550 | 24650 | 24650 | 24550 | 17 |
| 418 | 20241119 | 120100 | 524490750 | 24650 | 24550 | 24650 | 24550 | 1120 |
| 419 | 20241119 | 120000 | 496911450 | 24550 | 24500 | 24600 | 24500 | 1136 |
| 420 | 20241119 | 115900 | 469054650 | 24450 | 24450 | 24450 | 24450 | 4 |
| 421 | 20241119 | 115800 | 468956850 | 24450 | 24450 | 24500 | 24450 | 41 |
| 422 | 20241119 | 115700 | 467954350 | 24450 | 24450 | 24500 | 24450 | 44 |
| 423 | 20241119 | 115600 | 466877650 | 24450 | 24450 | 24450 | 24450 | 41 |
| 424 | 20241119 | 115500 | 465875200 | 24450 | 24400 | 24450 | 24400 | 50 |
| 425 | 20241119 | 115400 | 464652900 | 24400 | 24450 | 24450 | 24400 | 53 |
| 426 | 20241119 | 115300 | 463358000 | 24400 | 24400 | 24400 | 24400 | 18 |
| 427 | 20241119 | 115200 | 462918800 | 24450 | 24450 | 24450 | 24450 | 0 |
| 428 | 20241119 | 115100 | 462918800 | 24450 | 24400 | 24450 | 24400 | 28 |
| 429 | 20241119 | 115000 | 462234900 | 24400 | 24400 | 24400 | 24400 | 4 |
| 430 | 20241119 | 114900 | 462137300 | 24450 | 24400 | 24450 | 24400 | 13 |
| 431 | 20241119 | 114800 | 461820050 | 24450 | 24500 | 24500 | 24450 | 168 |
| 432 | 20241119 | 114700 | 457712400 | 24450 | 24450 | 24500 | 24400 | 65 |
| 433 | 20241119 | 114600 | 456123750 | 24450 | 24450 | 24450 | 24450 | 481 |
| 434 | 20241119 | 114500 | 444363300 | 24400 | 24450 | 24450 | 24400 | 26 |
| 435 | 20241119 | 114400 | 443728200 | 24450 | 24400 | 24450 | 24400 | 84 |
| 436 | 20241119 | 114300 | 441677650 | 24400 | 24400 | 24400 | 24400 | 7 |
| 437 | 20241119 | 114200 | 441506850 | 24400 | 24400 | 24450 | 24400 | 14 |
| 438 | 20241119 | 114100 | 441165200 | 24450 | 24450 | 24450 | 24400 | 11 |
| 439 | 20241119 | 114000 | 440896450 | 24400 | 24400 | 24400 | 24400 | 57 |
| 440 | 20241119 | 113900 | 439505650 | 24400 | 24400 | 24400 | 24400 | 22 |
| 441 | 20241119 | 113800 | 438968850 | 24400 | 24400 | 24400 | 24400 | 53 |
| 442 | 20241119 | 113700 | 437675650 | 24450 | 24450 | 24450 | 24450 | 1 |
| 443 | 20241119 | 113600 | 437651200 | 24400 | 24400 | 24400 | 24400 | 59 |
| 444 | 20241119 | 113500 | 436211600 | 24450 | 24400 | 24450 | 24400 | 61 |
| 445 | 20241119 | 113400 | 434720200 | 24400 | 24450 | 24450 | 24400 | 14 |
| 446 | 20241119 | 113300 | 434378500 | 24400 | 24400 | 24400 | 24400 | 2 |
| 447 | 20241119 | 113200 | 434329700 | 24400 | 24400 | 24400 | 24400 | 17 |
| 448 | 20241119 | 113100 | 433914900 | 24400 | 24450 | 24450 | 24400 | 283 |
| 449 | 20241119 | 113000 | 427008200 | 24450 | 24400 | 24450 | 24400 | 11 |
| 450 | 20241119 | 112900 | 426739750 | 24400 | 24350 | 24400 | 24350 | 293 |
| 451 | 20241119 | 112800 | 419591200 | 24400 | 24350 | 24400 | 24350 | 88 |
| 452 | 20241119 | 112700 | 417444050 | 24350 | 24350 | 24400 | 24350 | 18 |
| 453 | 20241119 | 112600 | 417005650 | 24350 | 24350 | 24350 | 24350 | 0 |
| 454 | 20241119 | 112500 | 417005650 | 24350 | 24350 | 24450 | 24250 | 806 |
| 455 | 20241119 | 112400 | 397362100 | 24250 | 24250 | 24250 | 24250 | 2 |
| 456 | 20241119 | 112300 | 397313600 | 24350 | 24350 | 24350 | 24250 | 33 |
| 457 | 20241119 | 112200 | 396511950 | 24300 | 24300 | 24350 | 24300 | 5 |
| 458 | 20241119 | 112100 | 396390300 | 24350 | 24250 | 24350 | 24200 | 228 |
| 459 | 20241119 | 112000 | 390849700 | 24200 | 24150 | 24300 | 24150 | 25 |
| 460 | 20241119 | 111900 | 390244650 | 24300 | 24250 | 24350 | 24250 | 10 |
| 461 | 20241119 | 111800 | 390001850 | 24300 | 24150 | 24350 | 24100 | 786 |
| 462 | 20241119 | 111700 | 370932950 | 24150 | 24100 | 24150 | 24100 | 16 |
| 463 | 20241119 | 111600 | 370546850 | 24150 | 24100 | 24150 | 24100 | 14 |
| 464 | 20241119 | 111500 | 370209350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 465 | 20241119 | 111400 | 370209350 | 24050 | 24100 | 24100 | 24050 | 18 |
| 466 | 20241119 | 111300 | 369776300 | 24100 | 24100 | 24100 | 24050 | 148 |
| 467 | 20241119 | 111200 | 366209600 | 24100 | 24100 | 24100 | 24100 | 12 |
| 468 | 20241119 | 111100 | 365920400 | 24100 | 24100 | 24100 | 24100 | 1 |
| 469 | 20241119 | 111000 | 365896300 | 24100 | 24150 | 24150 | 24100 | 231 |
| 470 | 20241119 | 110900 | 360327600 | 24150 | 24100 | 24200 | 24100 | 26 |
| 471 | 20241119 | 110800 | 359699750 | 24100 | 24150 | 24200 | 24100 | 254 |
| 472 | 20241119 | 110700 | 353572800 | 24100 | 24100 | 24100 | 24100 | 15 |
| 473 | 20241119 | 110600 | 353211300 | 24100 | 24150 | 24200 | 24100 | 181 |
| 474 | 20241119 | 110500 | 348847800 | 24150 | 24100 | 24150 | 24100 | 95 |
| 475 | 20241119 | 110400 | 346554250 | 24100 | 24100 | 24100 | 24100 | 132 |
| 476 | 20241119 | 110300 | 343373050 | 24100 | 24150 | 24150 | 24100 | 14 |
| 477 | 20241119 | 110200 | 343035600 | 24050 | 24050 | 24050 | 24050 | 301 |
| 478 | 20241119 | 110100 | 335796550 | 24050 | 24050 | 24050 | 24050 | 12 |
| 479 | 20241119 | 110000 | 335507950 | 24050 | 24050 | 24100 | 24050 | 131 |
| 480 | 20241119 | 105900 | 332357350 | 24050 | 24150 | 24150 | 24050 | 15 |
| 481 | 20241119 | 105800 | 331996400 | 24050 | 24100 | 24100 | 24050 | 360 |
| 482 | 20241119 | 105700 | 323325650 | 24100 | 24100 | 24100 | 24100 | 12 |
| 483 | 20241119 | 105600 | 323036450 | 24150 | 24100 | 24150 | 24100 | 14 |
| 484 | 20241119 | 105500 | 322699000 | 24150 | 24200 | 24200 | 24150 | 18 |
| 485 | 20241119 | 105400 | 322264000 | 24250 | 24150 | 24250 | 24150 | 101 |
| 486 | 20241119 | 105300 | 319819150 | 24150 | 24200 | 24200 | 24150 | 247 |
| 487 | 20241119 | 105200 | 313850000 | 24200 | 24200 | 24200 | 24150 | 52 |
| 488 | 20241119 | 105100 | 312592250 | 24200 | 24200 | 24250 | 24150 | 227 |
| 489 | 20241119 | 105000 | 307099650 | 24200 | 24200 | 24200 | 24150 | 45 |
| 490 | 20241119 | 104900 | 306011300 | 24200 | 24200 | 24250 | 24150 | 283 |
| 491 | 20241119 | 104800 | 299164900 | 24200 | 24200 | 24200 | 24150 | 60 |
| 492 | 20241119 | 104700 | 297713550 | 24200 | 24200 | 24200 | 24100 | 180 |
| 493 | 20241119 | 104600 | 293364400 | 24150 | 24150 | 24200 | 24100 | 54 |
| 494 | 20241119 | 104500 | 292059750 | 24200 | 24050 | 24200 | 24050 | 237 |
| 495 | 20241119 | 104400 | 286346600 | 24150 | 24100 | 24150 | 24050 | 63 |
| 496 | 20241119 | 104300 | 284827950 | 24150 | 24150 | 24150 | 24050 | 219 |
| 497 | 20241119 | 104200 | 279550150 | 24150 | 24150 | 24150 | 24150 | 12 |
| 498 | 20241119 | 104100 | 279260350 | 24150 | 24150 | 24200 | 24050 | 334 |
| 499 | 20241119 | 104000 | 271205200 | 24200 | 24150 | 24200 | 24150 | 42 |
| 500 | 20241119 | 103900 | 270188850 | 24150 | 24100 | 24150 | 24100 | 79 |
| 501 | 20241119 | 103800 | 268281700 | 24100 | 24150 | 24200 | 24100 | 103 |
| 502 | 20241119 | 103700 | 265794750 | 24200 | 24100 | 24250 | 24100 | 919 |
| 503 | 20241119 | 103600 | 243575200 | 24100 | 24000 | 24100 | 24000 | 465 |
| 504 | 20241119 | 103500 | 232411500 | 24000 | 24050 | 24100 | 24000 | 326 |
| 505 | 20241119 | 103400 | 224566300 | 23950 | 23950 | 23950 | 23950 | 183 |
| 506 | 20241119 | 103300 | 220183450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 507 | 20241119 | 103200 | 220183450 | 24000 | 23950 | 24050 | 23900 | 375 |
| 508 | 20241119 | 103100 | 211203700 | 24050 | 23950 | 24050 | 23950 | 5 |
| 509 | 20241119 | 103000 | 211083850 | 23950 | 23950 | 23950 | 23950 | 230 |
| 510 | 20241119 | 102900 | 205575350 | 23950 | 23950 | 24000 | 23950 | 39 |
| 511 | 20241119 | 102800 | 204641250 | 23950 | 23900 | 23950 | 23850 | 400 |
| 512 | 20241119 | 102700 | 195077950 | 23900 | 23900 | 23950 | 23900 | 180 |
| 513 | 20241119 | 102600 | 190775900 | 23900 | 23950 | 23950 | 23900 | 84 |
| 514 | 20241119 | 102500 | 188765200 | 23950 | 24050 | 24050 | 23950 | 38 |
| 515 | 20241119 | 102400 | 187854950 | 24050 | 23950 | 24050 | 23950 | 468 |
| 516 | 20241119 | 102300 | 176646150 | 23950 | 24000 | 24000 | 23950 | 298 |
| 517 | 20241119 | 102200 | 169502800 | 23950 | 24000 | 24000 | 23950 | 20 |
| 518 | 20241119 | 102100 | 169023600 | 24000 | 24050 | 24100 | 24000 | 178 |
| 519 | 20241119 | 102000 | 164750900 | 24000 | 24000 | 24000 | 24000 | 2 |
| 520 | 20241119 | 101900 | 164702900 | 24150 | 24000 | 24150 | 24000 | 344 |
| 521 | 20241119 | 101800 | 156440000 | 24050 | 24100 | 24200 | 24050 | 210 |
| 522 | 20241119 | 101700 | 151385150 | 24100 | 24050 | 24100 | 24000 | 315 |
| 523 | 20241119 | 101600 | 143822600 | 24000 | 24050 | 24050 | 24000 | 27 |
| 524 | 20241119 | 101500 | 143173350 | 24050 | 24100 | 24100 | 24050 | 168 |
| 525 | 20241119 | 101400 | 139132900 | 24200 | 24050 | 24200 | 24050 | 253 |
| 526 | 20241119 | 101300 | 133045400 | 24150 | 24050 | 24150 | 24050 | 176 |
| 527 | 20241119 | 101200 | 128810400 | 24050 | 24050 | 24050 | 24050 | 37 |
| 528 | 20241119 | 101100 | 127920550 | 24050 | 24200 | 24200 | 24050 | 532 |
| 529 | 20241119 | 101000 | 115120200 | 24100 | 24050 | 24100 | 24050 | 361 |
| 530 | 20241119 | 100900 | 106430450 | 24100 | 24100 | 24100 | 24050 | 269 |
| 531 | 20241119 | 100800 | 99947850 | 24200 | 24200 | 24200 | 24100 | 20 |
| 532 | 20241119 | 100700 | 99465150 | 24100 | 24200 | 24200 | 24100 | 43 |
| 533 | 20241119 | 100600 | 98428650 | 24200 | 24200 | 24200 | 24100 | 16 |
| 534 | 20241119 | 100500 | 98042650 | 24200 | 24150 | 24200 | 24100 | 10 |
| 535 | 20241119 | 100400 | 97801200 | 24200 | 24150 | 24200 | 24050 | 39 |
| 536 | 20241119 | 100300 | 96860200 | 24150 | 24100 | 24150 | 24100 | 96 |
| 537 | 20241119 | 100200 | 94546550 | 24050 | 24050 | 24050 | 24050 | 5 |
| 538 | 20241119 | 100100 | 94426300 | 24100 | 24050 | 24100 | 24050 | 18 |
| 539 | 20241119 | 100000 | 93993250 | 24100 | 24050 | 24100 | 24050 | 288 |
| 540 | 20241119 | 095900 | 87062500 | 24050 | 24100 | 24100 | 24050 | 324 |
| 541 | 20241119 | 095800 | 79254250 | 24200 | 24200 | 24200 | 24200 | 2 |
| 542 | 20241119 | 095700 | 79205850 | 24100 | 24100 | 24100 | 24100 | 15 |
| 543 | 20241119 | 095600 | 78844350 | 24200 | 24100 | 24200 | 24100 | 3 |
| 544 | 20241119 | 095500 | 78771850 | 24100 | 24100 | 24100 | 24100 | 16 |
| 545 | 20241119 | 095400 | 78386250 | 24100 | 24100 | 24100 | 24100 | 1 |
| 546 | 20241119 | 095300 | 78362150 | 24100 | 24200 | 24200 | 24100 | 14 |
| 547 | 20241119 | 095200 | 78024650 | 24100 | 24100 | 24100 | 24100 | 3 |
| 548 | 20241119 | 095100 | 77952350 | 24100 | 24100 | 24100 | 24100 | 12 |
| 549 | 20241119 | 095000 | 77663150 | 24100 | 24100 | 24150 | 24100 | 32 |
| 550 | 20241119 | 094900 | 76891100 | 24200 | 24100 | 24200 | 24100 | 5 |
| 551 | 20241119 | 094800 | 76770500 | 24100 | 24100 | 24100 | 24100 | 12 |
| 552 | 20241119 | 094700 | 76481300 | 24100 | 24100 | 24100 | 24100 | 5 |
| 553 | 20241119 | 094600 | 76360800 | 24100 | 24150 | 24200 | 24100 | 22 |
| 554 | 20241119 | 094500 | 75829450 | 24150 | 24150 | 24150 | 24150 | 2 |
| 555 | 20241119 | 094400 | 75781150 | 24150 | 24200 | 24200 | 24150 | 43 |
| 556 | 20241119 | 094300 | 74742650 | 24200 | 24150 | 24250 | 24150 | 61 |
| 557 | 20241119 | 094200 | 73266050 | 24200 | 24200 | 24200 | 24150 | 11 |
| 558 | 20241119 | 094100 | 73000000 | 24250 | 24200 | 24250 | 24200 | 4 |
| 559 | 20241119 | 094000 | 72903050 | 24250 | 24200 | 24250 | 24150 | 20 |
| 560 | 20241119 | 093900 | 72419300 | 24150 | 24200 | 24200 | 24150 | 3 |
| 561 | 20241119 | 093800 | 72346750 | 24200 | 24150 | 24200 | 24150 | 66 |
| 562 | 20241119 | 093700 | 70750300 | 24150 | 24150 | 24150 | 24150 | 12 |
| 563 | 20241119 | 093600 | 70460500 | 24150 | 24150 | 24150 | 24150 | 4 |
| 564 | 20241119 | 093500 | 70363900 | 24200 | 24150 | 24200 | 24150 | 16 |
| 565 | 20241119 | 093400 | 69977450 | 24150 | 24150 | 24150 | 24150 | 5 |
| 566 | 20241119 | 093300 | 69856700 | 24150 | 24150 | 24150 | 24150 | 15 |
| 567 | 20241119 | 093200 | 69494450 | 24200 | 24200 | 24200 | 24200 | 1 |
| 568 | 20241119 | 093100 | 69470250 | 24150 | 24150 | 24150 | 24150 | 15 |
| 569 | 20241119 | 093000 | 69108000 | 24250 | 24150 | 24250 | 24150 | 7 |
| 570 | 20241119 | 092900 | 68938500 | 24150 | 24200 | 24300 | 24150 | 203 |
| 571 | 20241119 | 092800 | 64023100 | 24250 | 24250 | 24250 | 24200 | 48 |
| 572 | 20241119 | 092700 | 62861000 | 24200 | 24200 | 24200 | 24200 | 14 |
| 573 | 20241119 | 092600 | 62522200 | 24200 | 24200 | 24200 | 24200 | 4 |
| 574 | 20241119 | 092500 | 62425400 | 24200 | 24200 | 24200 | 24200 | 417 |
| 575 | 20241119 | 092400 | 52334000 | 24300 | 24200 | 24300 | 24200 | 31 |
| 576 | 20241119 | 092300 | 51582000 | 24300 | 24300 | 24300 | 24200 | 26 |
| 577 | 20241119 | 092200 | 50950600 | 24300 | 24200 | 24300 | 24200 | 34 |
| 578 | 20241119 | 092100 | 50125600 | 24300 | 24250 | 24300 | 24250 | 28 |
| 579 | 20241119 | 092000 | 49446300 | 24200 | 24200 | 24200 | 24200 | 18 |
| 580 | 20241119 | 091900 | 49010700 | 24250 | 24250 | 24300 | 24250 | 217 |
| 581 | 20241119 | 091800 | 43747550 | 24200 | 24250 | 24250 | 24200 | 15 |
| 582 | 20241119 | 091700 | 43384400 | 24200 | 24200 | 24200 | 24200 | 0 |
| 583 | 20241119 | 091600 | 43384400 | 24200 | 24200 | 24250 | 24100 | 359 |
| 584 | 20241119 | 091500 | 34691300 | 24200 | 24200 | 24200 | 24200 | 1 |
| 585 | 20241119 | 091400 | 34667100 | 24050 | 24100 | 24200 | 24050 | 138 |
| 586 | 20241119 | 091300 | 31329400 | 24050 | 24050 | 24050 | 24050 | 45 |
| 587 | 20241119 | 091200 | 30247150 | 24050 | 24150 | 24150 | 24050 | 302 |
| 588 | 20241119 | 091100 | 22980750 | 24150 | 24150 | 24150 | 24150 | 15 |
| 589 | 20241119 | 091000 | 22618500 | 24150 | 24250 | 24250 | 24150 | 31 |
| 590 | 20241119 | 090900 | 21869750 | 24250 | 24200 | 24250 | 24150 | 316 |
| 591 | 20241119 | 090800 | 14222650 | 24200 | 24250 | 24250 | 24200 | 65 |
| 592 | 20241119 | 090700 | 12647550 | 24200 | 24250 | 24250 | 24200 | 44 |
| 593 | 20241119 | 090600 | 11580700 | 24250 | 24250 | 24250 | 24250 | 4 |
| 594 | 20241119 | 090500 | 11483700 | 24250 | 24250 | 24250 | 24250 | 50 |
| 595 | 20241119 | 090400 | 10271200 | 24250 | 24250 | 24250 | 24250 | 208 |
| 596 | 20241119 | 090300 | 5227200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 597 | 20241119 | 090200 | 5227200 | 24200 | 24200 | 24200 | 24200 | 114 |
| 598 | 20241119 | 090100 | 2468400 | 24200 | 24200 | 24200 | 24200 | 50 |
| 599 | 20241119 | 090000 | 1258400 | 24200 | 24200 | 24200 | 24200 | 52 |