40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 211000 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 32928 |
| 3 | 20241119 | 210900 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 4 | 20241119 | 210800 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 5 | 20241119 | 210700 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 6 | 20241119 | 210600 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 7 | 20241119 | 210500 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 8 | 20241119 | 210400 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 9 | 20241119 | 210300 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 10 | 20241119 | 210200 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 11 | 20241119 | 210100 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 12 | 20241119 | 210000 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 13 | 20241119 | 205900 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 14 | 20241119 | 205800 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 15 | 20241119 | 205700 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 16 | 20241119 | 205600 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 17 | 20241119 | 205500 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 18 | 20241119 | 205400 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 19 | 20241119 | 205300 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 20 | 20241119 | 205200 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 21 | 20241119 | 205100 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 22 | 20241119 | 205000 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 23 | 20241119 | 204900 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 24 | 20241119 | 204800 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 25 | 20241119 | 204700 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 26 | 20241119 | 204600 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 27 | 20241119 | 204500 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 28 | 20241119 | 204400 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 29 | 20241119 | 204300 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 30 | 20241119 | 204200 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 31 | 20241119 | 204100 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 32 | 20241119 | 204000 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 32928 |
| 33 | 20241119 | 203900 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 34 | 20241119 | 203800 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 35 | 20241119 | 203700 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 36 | 20241119 | 203600 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 37 | 20241119 | 203500 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 38 | 20241119 | 203400 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 39 | 20241119 | 203300 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 40 | 20241119 | 203200 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 41 | 20241119 | 203100 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 42 | 20241119 | 203000 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 43 | 20241119 | 202900 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 44 | 20241119 | 202800 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 45 | 20241119 | 202700 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 46 | 20241119 | 202600 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 47 | 20241119 | 202500 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 48 | 20241119 | 202400 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 49 | 20241119 | 202300 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 50 | 20241119 | 202200 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 51 | 20241119 | 202100 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 52 | 20241119 | 202000 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 53 | 20241119 | 201900 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 54 | 20241119 | 201800 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 55 | 20241119 | 201700 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 56 | 20241119 | 201600 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 57 | 20241119 | 201500 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 58 | 20241119 | 201400 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 59 | 20241119 | 201300 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 60 | 20241119 | 201200 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 61 | 20241119 | 201100 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 62 | 20241119 | 201000 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 32928 |
| 63 | 20241119 | 200900 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 64 | 20241119 | 200800 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 65 | 20241119 | 200700 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 66 | 20241119 | 200600 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 67 | 20241119 | 200500 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 68 | 20241119 | 200400 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 69 | 20241119 | 200300 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 70 | 20241119 | 200200 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 71 | 20241119 | 200100 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 72 | 20241119 | 200000 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 73 | 20241119 | 195900 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 74 | 20241119 | 195800 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 75 | 20241119 | 195700 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 76 | 20241119 | 195600 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 77 | 20241119 | 195500 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 78 | 20241119 | 195400 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 79 | 20241119 | 195300 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 80 | 20241119 | 195200 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 81 | 20241119 | 195100 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 82 | 20241119 | 195000 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 83 | 20241119 | 194900 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 84 | 20241119 | 194800 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 85 | 20241119 | 194700 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 86 | 20241119 | 194600 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 87 | 20241119 | 194500 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 88 | 20241119 | 194400 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 89 | 20241119 | 194300 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 90 | 20241119 | 194200 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 91 | 20241119 | 194100 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 92 | 20241119 | 194000 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 32928 |
| 93 | 20241119 | 193900 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 94 | 20241119 | 193800 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 95 | 20241119 | 193700 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 96 | 20241119 | 193600 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 97 | 20241119 | 193500 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 98 | 20241119 | 193400 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 99 | 20241119 | 193300 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 100 | 20241119 | 193200 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 101 | 20241119 | 193100 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 102 | 20241119 | 193000 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 103 | 20241119 | 192900 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 104 | 20241119 | 192800 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 105 | 20241119 | 192700 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 106 | 20241119 | 192600 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 107 | 20241119 | 192500 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 108 | 20241119 | 192400 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 109 | 20241119 | 192300 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 110 | 20241119 | 192200 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 111 | 20241119 | 192100 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 112 | 20241119 | 192000 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 113 | 20241119 | 191900 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 114 | 20241119 | 191800 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 115 | 20241119 | 191700 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 116 | 20241119 | 191600 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 117 | 20241119 | 191500 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 118 | 20241119 | 191400 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 119 | 20241119 | 191300 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 120 | 20241119 | 191200 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 121 | 20241119 | 191100 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 122 | 20241119 | 191000 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 32928 |
| 123 | 20241119 | 190900 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 124 | 20241119 | 190800 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 125 | 20241119 | 190700 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 126 | 20241119 | 190600 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 127 | 20241119 | 190500 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 128 | 20241119 | 190400 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 129 | 20241119 | 190300 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 130 | 20241119 | 190200 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 131 | 20241119 | 190100 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 132 | 20241119 | 190000 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 133 | 20241119 | 185900 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 134 | 20241119 | 185800 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 135 | 20241119 | 185700 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 136 | 20241119 | 185600 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 137 | 20241119 | 185500 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 138 | 20241119 | 185400 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 139 | 20241119 | 185300 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 140 | 20241119 | 185200 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 141 | 20241119 | 185100 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 142 | 20241119 | 185000 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 143 | 20241119 | 184900 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 144 | 20241119 | 184800 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 145 | 20241119 | 184700 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 146 | 20241119 | 184600 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 147 | 20241119 | 184500 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 148 | 20241119 | 184400 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 149 | 20241119 | 184300 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 150 | 20241119 | 184200 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 151 | 20241119 | 184100 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 152 | 20241119 | 184000 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 32928 |
| 153 | 20241119 | 183900 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 154 | 20241119 | 183800 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 155 | 20241119 | 183700 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 156 | 20241119 | 183600 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 157 | 20241119 | 183500 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 158 | 20241119 | 183400 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 159 | 20241119 | 183300 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 160 | 20241119 | 183200 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 161 | 20241119 | 183100 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 162 | 20241119 | 183000 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 163 | 20241119 | 182900 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 164 | 20241119 | 182800 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 165 | 20241119 | 182700 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 166 | 20241119 | 182600 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 167 | 20241119 | 182500 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 168 | 20241119 | 182400 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 169 | 20241119 | 182300 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 170 | 20241119 | 182200 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 171 | 20241119 | 182100 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 172 | 20241119 | 182000 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 173 | 20241119 | 181900 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 174 | 20241119 | 181800 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 175 | 20241119 | 181700 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 176 | 20241119 | 181600 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 177 | 20241119 | 181500 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 178 | 20241119 | 181400 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 179 | 20241119 | 181300 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 180 | 20241119 | 181200 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 181 | 20241119 | 181100 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 182 | 20241119 | 181000 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 32928 |
| 183 | 20241119 | 180900 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 184 | 20241119 | 180800 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 185 | 20241119 | 180700 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 186 | 20241119 | 180600 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 187 | 20241119 | 180500 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 188 | 20241119 | 180400 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 189 | 20241119 | 180300 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 190 | 20241119 | 180200 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 191 | 20241119 | 180100 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 192 | 20241119 | 180000 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 193 | 20241119 | 175900 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 194 | 20241119 | 175800 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 195 | 20241119 | 175700 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 196 | 20241119 | 175600 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 197 | 20241119 | 175500 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 198 | 20241119 | 175400 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 199 | 20241119 | 175300 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 200 | 20241119 | 175200 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 201 | 20241119 | 175100 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 202 | 20241119 | 175000 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 203 | 20241119 | 174900 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 204 | 20241119 | 174800 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 205 | 20241119 | 174700 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 206 | 20241119 | 174600 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 207 | 20241119 | 174500 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 208 | 20241119 | 174400 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 209 | 20241119 | 174300 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 210 | 20241119 | 174200 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 211 | 20241119 | 174100 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 212 | 20241119 | 174000 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 32928 |
| 213 | 20241119 | 173900 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 214 | 20241119 | 173800 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 215 | 20241119 | 173700 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 216 | 20241119 | 173600 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 217 | 20241119 | 173500 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 218 | 20241119 | 173400 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 219 | 20241119 | 173300 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 220 | 20241119 | 173200 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 221 | 20241119 | 173100 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 222 | 20241119 | 173000 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 223 | 20241119 | 172900 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 224 | 20241119 | 172800 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 225 | 20241119 | 172700 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 226 | 20241119 | 172600 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 227 | 20241119 | 172500 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 228 | 20241119 | 172400 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 229 | 20241119 | 172300 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 230 | 20241119 | 172200 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 231 | 20241119 | 172100 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 232 | 20241119 | 172000 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 233 | 20241119 | 171900 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 234 | 20241119 | 171800 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 235 | 20241119 | 171700 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 236 | 20241119 | 171600 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 237 | 20241119 | 171500 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 238 | 20241119 | 171400 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 239 | 20241119 | 171300 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 240 | 20241119 | 171200 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 241 | 20241119 | 171100 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 242 | 20241119 | 171000 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 32928 |
| 243 | 20241119 | 170900 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 244 | 20241119 | 170800 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 245 | 20241119 | 170700 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 246 | 20241119 | 170600 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 247 | 20241119 | 170500 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 248 | 20241119 | 170400 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 249 | 20241119 | 170300 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 250 | 20241119 | 170200 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 251 | 20241119 | 170100 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 252 | 20241119 | 170000 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 253 | 20241119 | 165900 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 254 | 20241119 | 165800 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 255 | 20241119 | 165700 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 256 | 20241119 | 165600 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 257 | 20241119 | 165500 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 258 | 20241119 | 165400 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 259 | 20241119 | 165300 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 260 | 20241119 | 165200 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 261 | 20241119 | 165100 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 262 | 20241119 | 165000 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 263 | 20241119 | 164900 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 264 | 20241119 | 164800 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 265 | 20241119 | 164700 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 266 | 20241119 | 164600 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 267 | 20241119 | 164500 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 268 | 20241119 | 164400 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 269 | 20241119 | 164300 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 270 | 20241119 | 164200 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 271 | 20241119 | 164100 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 272 | 20241119 | 164000 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 32928 |
| 273 | 20241119 | 163900 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 274 | 20241119 | 163800 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 275 | 20241119 | 163700 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 276 | 20241119 | 163600 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 277 | 20241119 | 163500 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 278 | 20241119 | 163400 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 279 | 20241119 | 163300 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 280 | 20241119 | 163200 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 281 | 20241119 | 163100 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 282 | 20241119 | 163000 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 283 | 20241119 | 162900 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 284 | 20241119 | 162800 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 285 | 20241119 | 162700 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 286 | 20241119 | 162600 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 287 | 20241119 | 162500 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 288 | 20241119 | 162400 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 289 | 20241119 | 162300 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 290 | 20241119 | 162200 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 291 | 20241119 | 162100 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 292 | 20241119 | 162000 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 293 | 20241119 | 161900 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 294 | 20241119 | 161800 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 295 | 20241119 | 161700 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 296 | 20241119 | 161600 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 297 | 20241119 | 161500 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 298 | 20241119 | 161400 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 299 | 20241119 | 161300 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 300 | 20241119 | 161200 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 301 | 20241119 | 161100 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 302 | 20241119 | 161000 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 32928 |
| 303 | 20241119 | 160900 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 304 | 20241119 | 160800 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 305 | 20241119 | 160700 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 306 | 20241119 | 160600 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 307 | 20241119 | 160500 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 308 | 20241119 | 160400 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 309 | 20241119 | 160300 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 310 | 20241119 | 160200 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 311 | 20241119 | 160100 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 312 | 20241119 | 160000 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 313 | 20241119 | 155900 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 314 | 20241119 | 155800 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 315 | 20241119 | 155700 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 316 | 20241119 | 155600 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 317 | 20241119 | 155500 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 318 | 20241119 | 155400 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 319 | 20241119 | 155300 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 320 | 20241119 | 155200 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 321 | 20241119 | 155100 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 322 | 20241119 | 155000 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 323 | 20241119 | 154900 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 324 | 20241119 | 154800 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 325 | 20241119 | 154700 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 326 | 20241119 | 154600 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 327 | 20241119 | 154500 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 328 | 20241119 | 154400 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 329 | 20241119 | 154300 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 330 | 20241119 | 154200 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 331 | 20241119 | 154100 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 332 | 20241119 | 154000 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 32928 |
| 333 | 20241119 | 153900 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 334 | 20241119 | 153800 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 335 | 20241119 | 153700 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 336 | 20241119 | 153600 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 337 | 20241119 | 153500 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 338 | 20241119 | 153400 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 339 | 20241119 | 153300 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 340 | 20241119 | 153200 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 341 | 20241119 | 153100 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 342 | 20241119 | 153000 | 136187507850 | 26950 | 26950 | 26950 | 26950 | 32928 |
| 343 | 20241119 | 152900 | 135300098250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 344 | 20241119 | 152800 | 135300098250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 345 | 20241119 | 152700 | 135300098250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 346 | 20241119 | 152600 | 135300098250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 347 | 20241119 | 152500 | 135300098250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 348 | 20241119 | 152400 | 135300098250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 349 | 20241119 | 152300 | 135300098250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 350 | 20241119 | 152200 | 135300098250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 351 | 20241119 | 152100 | 135300098250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 352 | 20241119 | 152000 | 135300098250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 353 | 20241119 | 151900 | 135300098250 | 26950 | 26800 | 26950 | 26800 | 12760 |
| 354 | 20241119 | 151800 | 134957173450 | 26800 | 26950 | 26950 | 26800 | 8771 |
| 355 | 20241119 | 151700 | 134721470750 | 26900 | 26900 | 26950 | 26900 | 3154 |
| 356 | 20241119 | 151600 | 134636500200 | 26900 | 26900 | 26950 | 26900 | 2425 |
| 357 | 20241119 | 151500 | 134571207200 | 26950 | 26950 | 27000 | 26900 | 3873 |
| 358 | 20241119 | 151400 | 134466792950 | 26950 | 27000 | 27000 | 26900 | 4132 |
| 359 | 20241119 | 151300 | 134355392850 | 27000 | 26950 | 27000 | 26900 | 3186 |
| 360 | 20241119 | 151200 | 134269557050 | 26950 | 26900 | 27000 | 26850 | 4696 |
| 361 | 20241119 | 151100 | 134143034000 | 26900 | 26850 | 26950 | 26850 | 2697 |
| 362 | 20241119 | 151000 | 134070518850 | 26850 | 27000 | 27050 | 26850 | 8321 |
| 363 | 20241119 | 150900 | 133846414600 | 27000 | 27050 | 27100 | 27000 | 3999 |
| 364 | 20241119 | 150800 | 133738220600 | 27050 | 27000 | 27050 | 26950 | 4208 |
| 365 | 20241119 | 150700 | 133624534000 | 27000 | 27050 | 27050 | 26950 | 4540 |
| 366 | 20241119 | 150600 | 133501940750 | 27050 | 27000 | 27050 | 27000 | 4519 |
| 367 | 20241119 | 150500 | 133379856400 | 27000 | 26950 | 27000 | 26900 | 3962 |
| 368 | 20241119 | 150400 | 133272937700 | 26900 | 27050 | 27100 | 26900 | 9778 |
| 369 | 20241119 | 150300 | 133008918700 | 27050 | 26800 | 27050 | 26800 | 11660 |
| 370 | 20241119 | 150200 | 132694576400 | 26800 | 26850 | 26850 | 26800 | 5520 |
| 371 | 20241119 | 150100 | 132546502550 | 26850 | 26800 | 26900 | 26800 | 8015 |
| 372 | 20241119 | 150000 | 132331297950 | 26800 | 26750 | 26800 | 26700 | 2942 |
| 373 | 20241119 | 145900 | 132252502300 | 26750 | 26750 | 26750 | 26700 | 1518 |
| 374 | 20241119 | 145800 | 132211900950 | 26750 | 26700 | 26750 | 26650 | 2890 |
| 375 | 20241119 | 145700 | 132134699500 | 26650 | 26650 | 26700 | 26600 | 2965 |
| 376 | 20241119 | 145600 | 132055622850 | 26650 | 26600 | 26650 | 26550 | 2603 |
| 377 | 20241119 | 145500 | 131986358000 | 26600 | 26500 | 26600 | 26500 | 1383 |
| 378 | 20241119 | 145400 | 131949624750 | 26450 | 26500 | 26550 | 26450 | 1756 |
| 379 | 20241119 | 145300 | 131903110950 | 26500 | 26450 | 26500 | 26350 | 1548 |
| 380 | 20241119 | 145200 | 131862151300 | 26450 | 26400 | 26450 | 26350 | 1367 |
| 381 | 20241119 | 145100 | 131826097200 | 26400 | 26400 | 26450 | 26350 | 6063 |
| 382 | 20241119 | 145000 | 131666073300 | 26450 | 26500 | 26500 | 26400 | 2273 |
| 383 | 20241119 | 144900 | 131605968050 | 26450 | 26500 | 26500 | 26400 | 3138 |
| 384 | 20241119 | 144800 | 131522944250 | 26450 | 26500 | 26550 | 26450 | 1407 |
| 385 | 20241119 | 144700 | 131485645650 | 26500 | 26500 | 26550 | 26500 | 178 |
| 386 | 20241119 | 144600 | 131480926400 | 26500 | 26500 | 26550 | 26500 | 2228 |
| 387 | 20241119 | 144500 | 131421884350 | 26500 | 26550 | 26550 | 26450 | 2151 |
| 388 | 20241119 | 144400 | 131364869700 | 26500 | 26550 | 26550 | 26450 | 3013 |
| 389 | 20241119 | 144300 | 131285024550 | 26550 | 26650 | 26650 | 26550 | 3733 |
| 390 | 20241119 | 144200 | 131185762300 | 26650 | 26700 | 26700 | 26650 | 187 |
| 391 | 20241119 | 144100 | 131180772150 | 26700 | 26700 | 26700 | 26650 | 735 |
| 392 | 20241119 | 144000 | 131161164850 | 26700 | 26700 | 26700 | 26650 | 1010 |
| 393 | 20241119 | 143900 | 131134218950 | 26650 | 26600 | 26650 | 26600 | 1768 |
| 394 | 20241119 | 143800 | 131087123600 | 26600 | 26600 | 26650 | 26600 | 603 |
| 395 | 20241119 | 143700 | 131071078400 | 26600 | 26700 | 26700 | 26600 | 821 |
| 396 | 20241119 | 143600 | 131049204550 | 26600 | 26700 | 26700 | 26600 | 1132 |
| 397 | 20241119 | 143500 | 131019024150 | 26700 | 26650 | 26700 | 26600 | 5290 |
| 398 | 20241119 | 143400 | 130877959450 | 26650 | 26600 | 26700 | 26550 | 1266 |
| 399 | 20241119 | 143300 | 130844219100 | 26550 | 26650 | 26650 | 26550 | 2052 |
| 400 | 20241119 | 143200 | 130789632000 | 26650 | 26700 | 26700 | 26600 | 965 |
| 401 | 20241119 | 143100 | 130763910650 | 26700 | 26650 | 26700 | 26600 | 3073 |
| 402 | 20241119 | 143000 | 130682043200 | 26650 | 26450 | 26650 | 26400 | 4439 |
| 403 | 20241119 | 142900 | 130564410800 | 26450 | 26500 | 26500 | 26400 | 1767 |
| 404 | 20241119 | 142800 | 130517700650 | 26450 | 26500 | 26500 | 26400 | 1595 |
| 405 | 20241119 | 142700 | 130475511100 | 26500 | 26500 | 26550 | 26450 | 1890 |
| 406 | 20241119 | 142600 | 130425424100 | 26550 | 26550 | 26550 | 26500 | 1037 |
| 407 | 20241119 | 142500 | 130397931650 | 26550 | 26550 | 26600 | 26500 | 2773 |
| 408 | 20241119 | 142400 | 130324347350 | 26500 | 26450 | 26550 | 26400 | 1218 |
| 409 | 20241119 | 142300 | 130292118450 | 26450 | 26550 | 26600 | 26450 | 1676 |
| 410 | 20241119 | 142200 | 130247656150 | 26550 | 26350 | 26550 | 26300 | 4560 |
| 411 | 20241119 | 142100 | 130126939950 | 26300 | 26400 | 26450 | 26300 | 7128 |
| 412 | 20241119 | 142000 | 129939200900 | 26450 | 26350 | 26500 | 26300 | 9229 |
| 413 | 20241119 | 141900 | 129695605500 | 26400 | 26450 | 26500 | 26350 | 8156 |
| 414 | 20241119 | 141800 | 129480273600 | 26450 | 26600 | 26600 | 26400 | 10252 |
| 415 | 20241119 | 141700 | 129208707900 | 26600 | 26600 | 26650 | 26500 | 3753 |
| 416 | 20241119 | 141600 | 129109011450 | 26600 | 26750 | 26750 | 26600 | 3537 |
| 417 | 20241119 | 141500 | 129014683850 | 26750 | 26750 | 26750 | 26650 | 1112 |
| 418 | 20241119 | 141400 | 128984988000 | 26750 | 26700 | 26750 | 26650 | 1717 |
| 419 | 20241119 | 141300 | 128939150350 | 26700 | 26750 | 26750 | 26700 | 3154 |
| 420 | 20241119 | 141200 | 128854802100 | 26750 | 26700 | 26750 | 26650 | 2697 |
| 421 | 20241119 | 141100 | 128782760850 | 26700 | 26650 | 26700 | 26600 | 754 |
| 422 | 20241119 | 141000 | 128762660750 | 26650 | 26700 | 26700 | 26550 | 1233 |
| 423 | 20241119 | 140900 | 128729839850 | 26650 | 26650 | 26700 | 26600 | 2751 |
| 424 | 20241119 | 140800 | 128656520700 | 26650 | 26550 | 26650 | 26500 | 2448 |
| 425 | 20241119 | 140700 | 128591456550 | 26550 | 26500 | 26600 | 26300 | 13018 |
| 426 | 20241119 | 140600 | 128247390850 | 26450 | 26650 | 26650 | 26450 | 13469 |
| 427 | 20241119 | 140500 | 127890366700 | 26600 | 26600 | 26650 | 26550 | 5964 |
| 428 | 20241119 | 140400 | 127731867000 | 26600 | 26650 | 26700 | 26550 | 7370 |
| 429 | 20241119 | 140300 | 127535881000 | 26650 | 26800 | 26800 | 26650 | 3605 |
| 430 | 20241119 | 140200 | 127439671100 | 26800 | 26700 | 26850 | 26700 | 4424 |
| 431 | 20241119 | 140100 | 127321191150 | 26700 | 26650 | 26800 | 26650 | 5049 |
| 432 | 20241119 | 140000 | 127186387550 | 26650 | 26650 | 26700 | 26600 | 4224 |
| 433 | 20241119 | 135900 | 127073883750 | 26700 | 26650 | 26700 | 26600 | 3622 |
| 434 | 20241119 | 135800 | 126977320250 | 26700 | 26700 | 26700 | 26550 | 12634 |
| 435 | 20241119 | 135700 | 126640868100 | 26650 | 26650 | 26750 | 26600 | 4270 |
| 436 | 20241119 | 135600 | 126526969600 | 26650 | 26750 | 26800 | 26650 | 6346 |
| 437 | 20241119 | 135500 | 126357594900 | 26750 | 26800 | 26800 | 26650 | 10889 |
| 438 | 20241119 | 135400 | 126066718100 | 26800 | 26800 | 26850 | 26750 | 3673 |
| 439 | 20241119 | 135300 | 125968287150 | 26800 | 26900 | 26900 | 26650 | 18688 |
| 440 | 20241119 | 135200 | 125468105750 | 26900 | 26950 | 26950 | 26850 | 1326 |
| 441 | 20241119 | 135100 | 125432437000 | 26900 | 27000 | 27000 | 26850 | 9115 |
| 442 | 20241119 | 135000 | 125187435950 | 26950 | 27050 | 27100 | 26950 | 2073 |
| 443 | 20241119 | 134900 | 125131541950 | 27100 | 27150 | 27200 | 26900 | 7851 |
| 444 | 20241119 | 134800 | 124919425650 | 27150 | 27150 | 27200 | 27100 | 2737 |
| 445 | 20241119 | 134700 | 124845109300 | 27200 | 27200 | 27250 | 27200 | 1578 |
| 446 | 20241119 | 134600 | 124802172900 | 27250 | 27250 | 27300 | 27200 | 1445 |
| 447 | 20241119 | 134500 | 124762840500 | 27250 | 27200 | 27250 | 27150 | 1905 |
| 448 | 20241119 | 134400 | 124711037300 | 27200 | 27200 | 27250 | 27150 | 1075 |
| 449 | 20241119 | 134300 | 124681774250 | 27200 | 27250 | 27250 | 27200 | 2342 |
| 450 | 20241119 | 134200 | 124618029100 | 27250 | 27300 | 27300 | 27200 | 3227 |
| 451 | 20241119 | 134100 | 124530053500 | 27300 | 27300 | 27350 | 27300 | 3679 |
| 452 | 20241119 | 134000 | 124429554850 | 27300 | 27300 | 27350 | 27250 | 1954 |
| 453 | 20241119 | 133900 | 124376218050 | 27250 | 27300 | 27300 | 27250 | 400 |
| 454 | 20241119 | 133800 | 124365302600 | 27300 | 27250 | 27300 | 27200 | 1671 |
| 455 | 20241119 | 133700 | 124319762150 | 27200 | 27250 | 27250 | 27200 | 759 |
| 456 | 20241119 | 133600 | 124299080650 | 27250 | 27350 | 27350 | 27200 | 2440 |
| 457 | 20241119 | 133500 | 124232470200 | 27350 | 27100 | 27350 | 27100 | 7403 |
| 458 | 20241119 | 133400 | 124030827250 | 27100 | 26950 | 27100 | 26950 | 2978 |
| 459 | 20241119 | 133300 | 123950331350 | 27000 | 27000 | 27050 | 26950 | 2438 |
| 460 | 20241119 | 133200 | 123884504900 | 27000 | 26950 | 27050 | 26950 | 4574 |
| 461 | 20241119 | 133100 | 123760999050 | 26950 | 27100 | 27100 | 26950 | 4526 |
| 462 | 20241119 | 133000 | 123638823550 | 27050 | 27050 | 27150 | 27050 | 875 |
| 463 | 20241119 | 132900 | 123615109900 | 27050 | 27100 | 27100 | 27050 | 1766 |
| 464 | 20241119 | 132800 | 123567334600 | 27100 | 27050 | 27100 | 27050 | 1800 |
| 465 | 20241119 | 132700 | 123518597600 | 27100 | 27000 | 27100 | 27000 | 1880 |
| 466 | 20241119 | 132600 | 123467763800 | 27000 | 27100 | 27150 | 27000 | 3773 |
| 467 | 20241119 | 132500 | 123365734500 | 27100 | 27050 | 27100 | 27050 | 1815 |
| 468 | 20241119 | 132400 | 123316613000 | 27050 | 27000 | 27100 | 27000 | 4387 |
| 469 | 20241119 | 132300 | 123197901150 | 27000 | 27050 | 27100 | 27000 | 2802 |
| 470 | 20241119 | 132200 | 123122155450 | 27050 | 27050 | 27100 | 27050 | 1529 |
| 471 | 20241119 | 132100 | 123080790650 | 27100 | 27000 | 27100 | 27000 | 7808 |
| 472 | 20241119 | 132000 | 122869801700 | 27000 | 27200 | 27200 | 27000 | 9881 |
| 473 | 20241119 | 131900 | 122602456650 | 27200 | 27250 | 27250 | 27200 | 963 |
| 474 | 20241119 | 131800 | 122576262050 | 27200 | 27200 | 27300 | 27100 | 5946 |
| 475 | 20241119 | 131700 | 122414742400 | 27200 | 27100 | 27200 | 27100 | 3599 |
| 476 | 20241119 | 131600 | 122317006850 | 27150 | 27100 | 27200 | 27100 | 3594 |
| 477 | 20241119 | 131500 | 122219464550 | 27100 | 27200 | 27250 | 27100 | 4806 |
| 478 | 20241119 | 131400 | 122088895550 | 27200 | 27300 | 27300 | 27200 | 1439 |
| 479 | 20241119 | 131300 | 122049715850 | 27250 | 27250 | 27300 | 27200 | 2147 |
| 480 | 20241119 | 131200 | 121991256600 | 27250 | 27350 | 27350 | 27200 | 2388 |
| 481 | 20241119 | 131100 | 121926076350 | 27350 | 27200 | 27350 | 27200 | 4532 |
| 482 | 20241119 | 131000 | 121802513300 | 27200 | 27200 | 27250 | 27150 | 1983 |
| 483 | 20241119 | 130900 | 121748611150 | 27200 | 27200 | 27250 | 27200 | 2155 |
| 484 | 20241119 | 130800 | 121689962450 | 27150 | 27150 | 27250 | 27150 | 3200 |
| 485 | 20241119 | 130700 | 121603063700 | 27150 | 27200 | 27250 | 27100 | 6380 |
| 486 | 20241119 | 130600 | 121429642550 | 27200 | 27200 | 27300 | 27150 | 4396 |
| 487 | 20241119 | 130500 | 121309831150 | 27150 | 27300 | 27350 | 27100 | 17312 |
| 488 | 20241119 | 130400 | 120838926300 | 27300 | 27450 | 27450 | 27300 | 15352 |
| 489 | 20241119 | 130300 | 120418977650 | 27450 | 27550 | 27550 | 27450 | 2511 |
| 490 | 20241119 | 130200 | 120349944800 | 27550 | 27550 | 27600 | 27500 | 1578 |
| 491 | 20241119 | 130100 | 120306509600 | 27550 | 27600 | 27600 | 27500 | 3947 |
| 492 | 20241119 | 130000 | 120197801550 | 27600 | 27700 | 27700 | 27600 | 533 |
| 493 | 20241119 | 125900 | 120183063150 | 27700 | 27500 | 27700 | 27500 | 4821 |
| 494 | 20241119 | 125800 | 120049900900 | 27500 | 27600 | 27600 | 27500 | 2293 |
| 495 | 20241119 | 125700 | 119986717550 | 27550 | 27650 | 27650 | 27550 | 1699 |
| 496 | 20241119 | 125600 | 119939852400 | 27600 | 27600 | 27650 | 27550 | 2227 |
| 497 | 20241119 | 125500 | 119878409200 | 27650 | 27650 | 27650 | 27600 | 275 |
| 498 | 20241119 | 125400 | 119870814350 | 27650 | 27500 | 27650 | 27500 | 9802 |
| 499 | 20241119 | 125300 | 119600790150 | 27550 | 27600 | 27650 | 27500 | 4150 |
| 500 | 20241119 | 125200 | 119486404750 | 27600 | 27700 | 27700 | 27550 | 7008 |
| 501 | 20241119 | 125100 | 119292822450 | 27700 | 27750 | 27850 | 27650 | 1773 |
| 502 | 20241119 | 125000 | 119243683000 | 27750 | 27750 | 27750 | 27700 | 976 |
| 503 | 20241119 | 124900 | 119216624400 | 27750 | 27750 | 27750 | 27700 | 388 |
| 504 | 20241119 | 124800 | 119205858300 | 27750 | 27750 | 27800 | 27700 | 1723 |
| 505 | 20241119 | 124700 | 119158048600 | 27750 | 27750 | 27750 | 27700 | 1381 |
| 506 | 20241119 | 124600 | 119119769150 | 27750 | 27800 | 27800 | 27700 | 158 |
| 507 | 20241119 | 124500 | 119115383350 | 27750 | 27750 | 27750 | 27700 | 1958 |
| 508 | 20241119 | 124400 | 119061123600 | 27750 | 27750 | 27750 | 27700 | 1117 |
| 509 | 20241119 | 124300 | 119030134300 | 27800 | 27700 | 27800 | 27700 | 622 |
| 510 | 20241119 | 124200 | 119012874800 | 27700 | 27750 | 27750 | 27700 | 874 |
| 511 | 20241119 | 124100 | 118988645350 | 27750 | 27750 | 27800 | 27700 | 2595 |
| 512 | 20241119 | 124000 | 118916655550 | 27750 | 27800 | 27850 | 27750 | 1990 |
| 513 | 20241119 | 123900 | 118861335700 | 27800 | 27900 | 27900 | 27800 | 1011 |
| 514 | 20241119 | 123800 | 118833165300 | 27900 | 27850 | 27900 | 27850 | 954 |
| 515 | 20241119 | 123700 | 118806591450 | 27850 | 27900 | 27950 | 27850 | 1382 |
| 516 | 20241119 | 123600 | 118768033550 | 27900 | 27900 | 27950 | 27900 | 545 |
| 517 | 20241119 | 123500 | 118752820550 | 27900 | 27950 | 27950 | 27900 | 552 |
| 518 | 20241119 | 123400 | 118737396550 | 27900 | 27900 | 27950 | 27900 | 208 |
| 519 | 20241119 | 123300 | 118731588550 | 27950 | 27900 | 27950 | 27850 | 1096 |
| 520 | 20241119 | 123200 | 118701011100 | 27900 | 27900 | 27900 | 27850 | 586 |
| 521 | 20241119 | 123100 | 118684668500 | 27900 | 27800 | 27900 | 27800 | 1373 |
| 522 | 20241119 | 123000 | 118646441250 | 27850 | 27750 | 27850 | 27750 | 1121 |
| 523 | 20241119 | 122900 | 118615265100 | 27750 | 27800 | 27850 | 27750 | 1970 |
| 524 | 20241119 | 122800 | 118560509650 | 27800 | 27900 | 27950 | 27800 | 2020 |
| 525 | 20241119 | 122700 | 118504219400 | 27900 | 27950 | 27950 | 27900 | 947 |
| 526 | 20241119 | 122600 | 118477776000 | 27900 | 27900 | 27950 | 27900 | 2078 |
| 527 | 20241119 | 122500 | 118419763350 | 27950 | 28000 | 28050 | 27900 | 5064 |
| 528 | 20241119 | 122400 | 118278077250 | 28000 | 28050 | 28050 | 28000 | 825 |
| 529 | 20241119 | 122300 | 118254956700 | 28050 | 28000 | 28050 | 27950 | 3017 |
| 530 | 20241119 | 122200 | 118170495500 | 28000 | 27950 | 28050 | 27950 | 2182 |
| 531 | 20241119 | 122100 | 118109419950 | 27950 | 28050 | 28050 | 27950 | 2845 |
| 532 | 20241119 | 122000 | 118029755250 | 28050 | 28000 | 28050 | 27950 | 3179 |
| 533 | 20241119 | 121900 | 117940654200 | 27950 | 28000 | 28100 | 27950 | 5486 |
| 534 | 20241119 | 121800 | 117786953800 | 28000 | 27900 | 28000 | 27900 | 3395 |
| 535 | 20241119 | 121700 | 117692119250 | 27900 | 27800 | 27900 | 27750 | 2966 |
| 536 | 20241119 | 121600 | 117609547100 | 27800 | 27850 | 27850 | 27750 | 493 |
| 537 | 20241119 | 121500 | 117595847000 | 27800 | 27800 | 27850 | 27700 | 1991 |
| 538 | 20241119 | 121400 | 117540597300 | 27800 | 27750 | 27850 | 27750 | 3864 |
| 539 | 20241119 | 121300 | 117433177900 | 27750 | 27850 | 27850 | 27700 | 7155 |
| 540 | 20241119 | 121200 | 117234559300 | 27800 | 27850 | 27900 | 27800 | 299 |
| 541 | 20241119 | 121100 | 117226235300 | 27900 | 27900 | 27900 | 27800 | 1103 |
| 542 | 20241119 | 121000 | 117195522300 | 27900 | 27850 | 27900 | 27800 | 1876 |
| 543 | 20241119 | 120900 | 117143314750 | 27850 | 27750 | 27850 | 27750 | 1208 |
| 544 | 20241119 | 120800 | 117109762050 | 27750 | 27900 | 27950 | 27750 | 7228 |
| 545 | 20241119 | 120700 | 116908376100 | 27950 | 27950 | 28000 | 27900 | 2238 |
| 546 | 20241119 | 120600 | 116845823300 | 27950 | 27950 | 28000 | 27900 | 2791 |
| 547 | 20241119 | 120500 | 116767829350 | 27950 | 27950 | 27950 | 27850 | 4260 |
| 548 | 20241119 | 120400 | 116648965750 | 27950 | 27900 | 27950 | 27850 | 4460 |
| 549 | 20241119 | 120300 | 116524366500 | 27850 | 27850 | 27900 | 27800 | 1887 |
| 550 | 20241119 | 120200 | 116471777650 | 27800 | 27850 | 27900 | 27800 | 1549 |
| 551 | 20241119 | 120100 | 116428636750 | 27900 | 27800 | 27900 | 27800 | 1809 |
| 552 | 20241119 | 120000 | 116378240100 | 27800 | 27800 | 27900 | 27800 | 2808 |
| 553 | 20241119 | 115900 | 116300097350 | 27800 | 27700 | 27950 | 27700 | 12084 |
| 554 | 20241119 | 115800 | 115963436650 | 27700 | 27700 | 27750 | 27700 | 2002 |
| 555 | 20241119 | 115700 | 115907917150 | 27750 | 27650 | 27800 | 27650 | 5244 |
| 556 | 20241119 | 115600 | 115762476650 | 27700 | 27550 | 27800 | 27500 | 4825 |
| 557 | 20241119 | 115500 | 115628911400 | 27500 | 27500 | 27600 | 27500 | 3390 |
| 558 | 20241119 | 115400 | 115535585000 | 27500 | 27650 | 27700 | 27500 | 5259 |
| 559 | 20241119 | 115300 | 115390599250 | 27650 | 27550 | 27800 | 27500 | 7003 |
| 560 | 20241119 | 115200 | 115196979050 | 27550 | 27600 | 27650 | 27550 | 6252 |
| 561 | 20241119 | 115100 | 115024453550 | 27650 | 27550 | 27700 | 27500 | 6411 |
| 562 | 20241119 | 115000 | 114847588250 | 27550 | 27650 | 27650 | 27450 | 29010 |
| 563 | 20241119 | 114900 | 114048622200 | 27650 | 27750 | 27800 | 27650 | 8113 |
| 564 | 20241119 | 114800 | 113823934350 | 27750 | 27750 | 27800 | 27700 | 7496 |
| 565 | 20241119 | 114700 | 113616055550 | 27750 | 27950 | 27950 | 27750 | 8998 |
| 566 | 20241119 | 114600 | 113365708700 | 27950 | 28050 | 28050 | 27950 | 3433 |
| 567 | 20241119 | 114500 | 113269606950 | 28000 | 28050 | 28050 | 28000 | 2067 |
| 568 | 20241119 | 114400 | 113211647600 | 28000 | 28000 | 28050 | 27950 | 2907 |
| 569 | 20241119 | 114300 | 113130206350 | 28000 | 27900 | 28000 | 27850 | 2083 |
| 570 | 20241119 | 114200 | 113072018250 | 27900 | 27850 | 27900 | 27800 | 5469 |
| 571 | 20241119 | 114100 | 112919819050 | 27850 | 27900 | 27950 | 27850 | 5085 |
| 572 | 20241119 | 114000 | 112778027400 | 27950 | 27950 | 28000 | 27900 | 4321 |
| 573 | 20241119 | 113900 | 112657255750 | 28000 | 27950 | 28050 | 27900 | 6764 |
| 574 | 20241119 | 113800 | 112468006400 | 27950 | 27900 | 27950 | 27850 | 4208 |
| 575 | 20241119 | 113700 | 112350643100 | 27900 | 27900 | 27950 | 27850 | 6921 |
| 576 | 20241119 | 113600 | 112157477150 | 27900 | 27800 | 27900 | 27800 | 5781 |
| 577 | 20241119 | 113500 | 111996519250 | 27800 | 27900 | 27950 | 27800 | 11233 |
| 578 | 20241119 | 113400 | 111683587950 | 27850 | 27900 | 28050 | 27850 | 18409 |
| 579 | 20241119 | 113300 | 111169354150 | 27900 | 28300 | 28300 | 27900 | 44460 |
| 580 | 20241119 | 113200 | 109922043600 | 28300 | 28250 | 28350 | 28200 | 7099 |
| 581 | 20241119 | 113100 | 109721373250 | 28250 | 28350 | 28350 | 28200 | 9048 |
| 582 | 20241119 | 113000 | 109465751100 | 28300 | 28250 | 28400 | 28200 | 15407 |
| 583 | 20241119 | 112900 | 109029799900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 584 | 20241119 | 112800 | 109029799900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 585 | 20241119 | 112700 | 109029799900 | 28300 | 28600 | 28650 | 28300 | 33096 |
| 586 | 20241119 | 112600 | 108089690950 | 28600 | 28700 | 28750 | 28600 | 3100 |
| 587 | 20241119 | 112500 | 108000855300 | 28750 | 28700 | 28750 | 28700 | 393 |
| 588 | 20241119 | 112400 | 107989575150 | 28700 | 28750 | 28800 | 28700 | 1590 |
| 589 | 20241119 | 112300 | 107943898350 | 28700 | 28750 | 28750 | 28700 | 585 |
| 590 | 20241119 | 112200 | 107927106850 | 28700 | 28800 | 28800 | 28700 | 2113 |
| 591 | 20241119 | 112100 | 107866429600 | 28800 | 28800 | 28800 | 28750 | 733 |
| 592 | 20241119 | 112000 | 107845340750 | 28700 | 28650 | 28800 | 28650 | 1536 |
| 593 | 20241119 | 111900 | 107801246300 | 28700 | 28650 | 28700 | 28650 | 1780 |
| 594 | 20241119 | 111800 | 107750239800 | 28700 | 28600 | 28800 | 28600 | 1181 |
| 595 | 20241119 | 111700 | 107716366900 | 28600 | 28800 | 28800 | 28600 | 6593 |
| 596 | 20241119 | 111600 | 107527389550 | 28800 | 28800 | 28850 | 28750 | 1516 |
| 597 | 20241119 | 111500 | 107483765850 | 28850 | 28800 | 28850 | 28800 | 714 |
| 598 | 20241119 | 111400 | 107463192150 | 28850 | 28800 | 28850 | 28700 | 1228 |
| 599 | 20241119 | 111300 | 107427900350 | 28850 | 28800 | 28850 | 28750 | 1503 |
| 600 | 20241119 | 111200 | 107384624100 | 28850 | 28700 | 28900 | 28650 | 2661 |
| 601 | 20241119 | 111100 | 107307997150 | 28650 | 28700 | 28750 | 28650 | 2457 |
| 602 | 20241119 | 111000 | 107237543250 | 28700 | 28650 | 28800 | 28650 | 3680 |
| 603 | 20241119 | 110900 | 107132047300 | 28650 | 28750 | 28800 | 28650 | 5998 |
| 604 | 20241119 | 110800 | 106960032350 | 28750 | 28750 | 28800 | 28750 | 1785 |
| 605 | 20241119 | 110700 | 106908710150 | 28750 | 28800 | 28800 | 28750 | 1822 |
| 606 | 20241119 | 110600 | 106856310550 | 28750 | 28800 | 28850 | 28750 | 3715 |
| 607 | 20241119 | 110500 | 106749381700 | 28800 | 29050 | 29050 | 28800 | 3453 |
| 608 | 20241119 | 110400 | 106649753300 | 29050 | 29050 | 29150 | 28900 | 6320 |
| 609 | 20241119 | 110300 | 106466319950 | 29000 | 29100 | 29100 | 29000 | 1612 |
| 610 | 20241119 | 110200 | 106419472950 | 29100 | 29050 | 29100 | 29050 | 977 |
| 611 | 20241119 | 110100 | 106391085150 | 29050 | 29050 | 29150 | 29000 | 1562 |
| 612 | 20241119 | 110000 | 106345655900 | 29100 | 29150 | 29150 | 29050 | 3024 |
| 613 | 20241119 | 105900 | 106257602050 | 29150 | 29050 | 29200 | 29000 | 9058 |
| 614 | 20241119 | 105800 | 105993906750 | 29050 | 28850 | 29050 | 28850 | 2893 |
| 615 | 20241119 | 105700 | 105910054000 | 28850 | 28850 | 28850 | 28800 | 1419 |
| 616 | 20241119 | 105600 | 105869168000 | 28800 | 28900 | 28900 | 28800 | 1804 |
| 617 | 20241119 | 105500 | 105817103750 | 28900 | 28950 | 28950 | 28850 | 2169 |
| 618 | 20241119 | 105400 | 105754432400 | 28900 | 28950 | 28950 | 28900 | 761 |
| 619 | 20241119 | 105300 | 105732408750 | 28950 | 28900 | 28950 | 28900 | 1128 |
| 620 | 20241119 | 105200 | 105699790100 | 28950 | 28850 | 28950 | 28800 | 1936 |
| 621 | 20241119 | 105100 | 105643869000 | 28850 | 28700 | 28850 | 28700 | 2508 |
| 622 | 20241119 | 105000 | 105571740400 | 28700 | 28950 | 29000 | 28700 | 10202 |
| 623 | 20241119 | 104900 | 105277706200 | 29000 | 29050 | 29050 | 28950 | 3059 |
| 624 | 20241119 | 104800 | 105188997200 | 29050 | 29100 | 29100 | 29050 | 2265 |
| 625 | 20241119 | 104700 | 105123160700 | 29050 | 29050 | 29100 | 29000 | 1149 |
| 626 | 20241119 | 104600 | 105089752600 | 29050 | 29050 | 29100 | 28950 | 3341 |
| 627 | 20241119 | 104500 | 104992744050 | 29050 | 29000 | 29050 | 28950 | 2119 |
| 628 | 20241119 | 104400 | 104931250300 | 28950 | 28950 | 29000 | 28950 | 1051 |
| 629 | 20241119 | 104300 | 104900803150 | 28950 | 28950 | 29050 | 28900 | 2341 |
| 630 | 20241119 | 104200 | 104833001850 | 29000 | 28900 | 29000 | 28900 | 3124 |
| 631 | 20241119 | 104100 | 104742607650 | 28900 | 29000 | 29050 | 28900 | 1968 |
| 632 | 20241119 | 104000 | 104685605400 | 29000 | 28950 | 29100 | 28950 | 843 |
| 633 | 20241119 | 103900 | 104661143550 | 28950 | 29000 | 29100 | 28900 | 2808 |
| 634 | 20241119 | 103800 | 104579776900 | 29000 | 29150 | 29200 | 29000 | 5909 |
| 635 | 20241119 | 103700 | 104407659500 | 29200 | 29000 | 29200 | 28950 | 5500 |
| 636 | 20241119 | 103600 | 104247815850 | 28950 | 29000 | 29000 | 28950 | 1325 |
| 637 | 20241119 | 103500 | 104209436750 | 28950 | 28900 | 29000 | 28850 | 4602 |
| 638 | 20241119 | 103400 | 104076100550 | 28900 | 28900 | 28900 | 28850 | 3656 |
| 639 | 20241119 | 103300 | 103970543350 | 28900 | 28650 | 28950 | 28600 | 11574 |
| 640 | 20241119 | 103200 | 103638230050 | 28650 | 28850 | 28900 | 28650 | 8622 |
| 641 | 20241119 | 103100 | 103390188900 | 28850 | 29000 | 29000 | 28850 | 5946 |
| 642 | 20241119 | 103000 | 103218410200 | 29000 | 28950 | 29000 | 28900 | 1045 |
| 643 | 20241119 | 102900 | 103188179700 | 28950 | 28900 | 29000 | 28900 | 1658 |
| 644 | 20241119 | 102800 | 103140180150 | 28900 | 29100 | 29100 | 28850 | 6499 |
| 645 | 20241119 | 102700 | 102951857150 | 29150 | 29150 | 29150 | 29100 | 1940 |
| 646 | 20241119 | 102600 | 102895352200 | 29100 | 29250 | 29250 | 29050 | 6657 |
| 647 | 20241119 | 102500 | 102700930100 | 29200 | 29200 | 29250 | 29150 | 8649 |
| 648 | 20241119 | 102400 | 102448253900 | 29200 | 28850 | 29200 | 28850 | 7534 |
| 649 | 20241119 | 102300 | 102229226050 | 28850 | 28800 | 28900 | 28800 | 3307 |
| 650 | 20241119 | 102200 | 102133833900 | 28800 | 28950 | 29000 | 28800 | 6006 |
| 651 | 20241119 | 102100 | 101960427750 | 28950 | 29050 | 29050 | 28950 | 2424 |
| 652 | 20241119 | 102000 | 101890217950 | 29000 | 29100 | 29150 | 28950 | 6448 |
| 653 | 20241119 | 101900 | 101702857500 | 29150 | 29100 | 29200 | 29000 | 15650 |
| 654 | 20241119 | 101800 | 101246994050 | 29100 | 28950 | 29150 | 28950 | 11140 |
| 655 | 20241119 | 101700 | 100923308050 | 28950 | 28950 | 28950 | 28900 | 6001 |
| 656 | 20241119 | 101600 | 100749632250 | 28950 | 28750 | 28950 | 28750 | 11071 |
| 657 | 20241119 | 101500 | 100429873150 | 28800 | 28650 | 28800 | 28600 | 10294 |
| 658 | 20241119 | 101400 | 100134545350 | 28650 | 28700 | 28750 | 28650 | 7076 |
| 659 | 20241119 | 101300 | 99931467750 | 28700 | 28750 | 28800 | 28650 | 18443 |
| 660 | 20241119 | 101200 | 99402346550 | 28750 | 28850 | 28900 | 28700 | 15649 |
| 661 | 20241119 | 101100 | 98952096150 | 28900 | 28900 | 28950 | 28750 | 23137 |
| 662 | 20241119 | 101000 | 98285511700 | 29000 | 28900 | 29100 | 28850 | 12902 |
| 663 | 20241119 | 100900 | 97911243700 | 28900 | 28950 | 29000 | 28800 | 35661 |
| 664 | 20241119 | 100800 | 96881787700 | 28900 | 29300 | 29300 | 28850 | 44150 |
| 665 | 20241119 | 100700 | 95600309600 | 29250 | 29150 | 29300 | 29150 | 9889 |
| 666 | 20241119 | 100600 | 95311750950 | 29150 | 29500 | 29500 | 29150 | 14559 |
| 667 | 20241119 | 100500 | 94885959650 | 29450 | 29350 | 29500 | 29250 | 11599 |
| 668 | 20241119 | 100400 | 94545418700 | 29400 | 29400 | 29450 | 29350 | 5384 |
| 669 | 20241119 | 100300 | 94387275100 | 29450 | 29650 | 29700 | 29300 | 18639 |
| 670 | 20241119 | 100200 | 93838431950 | 29650 | 29650 | 29750 | 29600 | 3624 |
| 671 | 20241119 | 100100 | 93730870500 | 29650 | 29800 | 29800 | 29600 | 5451 |
| 672 | 20241119 | 100000 | 93568944050 | 29800 | 29900 | 29900 | 29750 | 6699 |
| 673 | 20241119 | 095900 | 93369015550 | 29900 | 29550 | 29900 | 29500 | 10760 |
| 674 | 20241119 | 095800 | 93048298350 | 29500 | 29650 | 29650 | 29500 | 6264 |
| 675 | 20241119 | 095700 | 92863077550 | 29600 | 29700 | 29750 | 29600 | 3591 |
| 676 | 20241119 | 095600 | 92756513950 | 29750 | 29850 | 29850 | 29700 | 4805 |
| 677 | 20241119 | 095500 | 92613399100 | 29800 | 29650 | 29850 | 29650 | 9024 |
| 678 | 20241119 | 095400 | 92344504400 | 29700 | 29850 | 29850 | 29600 | 9844 |
| 679 | 20241119 | 095300 | 92052067550 | 29850 | 29700 | 29900 | 29700 | 12344 |
| 680 | 20241119 | 095200 | 91683948700 | 29750 | 29600 | 29750 | 29550 | 3822 |
| 681 | 20241119 | 095100 | 91570694700 | 29600 | 29800 | 29800 | 29600 | 12650 |
| 682 | 20241119 | 095000 | 91195211950 | 29750 | 29850 | 29850 | 29650 | 16017 |
| 683 | 20241119 | 094900 | 90718371450 | 29850 | 29750 | 29850 | 29700 | 24011 |
| 684 | 20241119 | 094800 | 90003565100 | 29750 | 29350 | 29800 | 29350 | 26431 |
| 685 | 20241119 | 094700 | 89221319550 | 29300 | 29350 | 29400 | 29200 | 12824 |
| 686 | 20241119 | 094600 | 88845801650 | 29350 | 29450 | 29500 | 29300 | 6710 |
| 687 | 20241119 | 094500 | 88648526400 | 29450 | 29200 | 29500 | 29150 | 26860 |
| 688 | 20241119 | 094400 | 87861865350 | 29250 | 29500 | 29500 | 29200 | 19956 |
| 689 | 20241119 | 094300 | 87276884700 | 29450 | 29600 | 29600 | 29450 | 7845 |
| 690 | 20241119 | 094200 | 87045297800 | 29550 | 29600 | 29600 | 29500 | 6864 |
| 691 | 20241119 | 094100 | 86842490400 | 29600 | 29350 | 29600 | 29300 | 24372 |
| 692 | 20241119 | 094000 | 86123099100 | 29350 | 29450 | 29450 | 29250 | 40138 |
| 693 | 20241119 | 093900 | 84946238100 | 29400 | 29650 | 29700 | 29400 | 20871 |
| 694 | 20241119 | 093800 | 84330004600 | 29650 | 29850 | 29850 | 29650 | 7880 |
| 695 | 20241119 | 093700 | 84095786900 | 29700 | 29900 | 29900 | 29700 | 10136 |
| 696 | 20241119 | 093600 | 83793743400 | 29900 | 29650 | 30000 | 29650 | 31515 |
| 697 | 20241119 | 093500 | 82851916600 | 29650 | 29550 | 29700 | 29550 | 8088 |
| 698 | 20241119 | 093400 | 82612506900 | 29550 | 29600 | 29800 | 29500 | 13563 |
| 699 | 20241119 | 093300 | 82210106400 | 29500 | 29850 | 29850 | 29400 | 42021 |
| 700 | 20241119 | 093200 | 80968032900 | 29850 | 29950 | 30150 | 29850 | 17077 |
| 701 | 20241119 | 093100 | 80456502750 | 29900 | 30300 | 30400 | 29850 | 32811 |
| 702 | 20241119 | 093000 | 79469586400 | 30300 | 30150 | 30450 | 30100 | 73382 |
| 703 | 20241119 | 092900 | 77245145550 | 30150 | 29650 | 30150 | 29550 | 25164 |
| 704 | 20241119 | 092800 | 76492051450 | 29650 | 29800 | 29800 | 29550 | 21070 |
| 705 | 20241119 | 092700 | 75867162050 | 29800 | 29550 | 29800 | 29450 | 41962 |
| 706 | 20241119 | 092600 | 74625958600 | 29550 | 30200 | 30250 | 29500 | 62018 |
| 707 | 20241119 | 092500 | 72776756100 | 30250 | 29950 | 30250 | 29900 | 41334 |
| 708 | 20241119 | 092400 | 71532348950 | 29900 | 29950 | 30000 | 29800 | 24813 |
| 709 | 20241119 | 092300 | 70790047750 | 29950 | 29850 | 29950 | 29750 | 35514 |
| 710 | 20241119 | 092200 | 69729496250 | 29850 | 30150 | 30250 | 29750 | 90794 |
| 711 | 20241119 | 092100 | 67011301000 | 30200 | 30200 | 30450 | 30100 | 46326 |
| 712 | 20241119 | 092000 | 65609802150 | 30200 | 30450 | 30450 | 30200 | 52435 |
| 713 | 20241119 | 091900 | 64019766050 | 30400 | 31250 | 31350 | 30350 | 83963 |
| 714 | 20241119 | 091800 | 61442532500 | 31250 | 30950 | 31700 | 30900 | 113205 |
| 715 | 20241119 | 091700 | 57892591200 | 30950 | 30800 | 31000 | 30550 | 74251 |
| 716 | 20241119 | 091600 | 55605845700 | 30850 | 31200 | 31750 | 30500 | 153966 |
| 717 | 20241119 | 091500 | 50805912000 | 31200 | 31400 | 31500 | 31150 | 62204 |
| 718 | 20241119 | 091400 | 48855099700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 719 | 20241119 | 091300 | 48855099700 | 31400 | 31300 | 31400 | 31150 | 94107 |
| 720 | 20241119 | 091200 | 45907206850 | 31300 | 30550 | 31300 | 30500 | 169969 |
| 721 | 20241119 | 091100 | 40647806300 | 30500 | 29800 | 30650 | 29700 | 177292 |
| 722 | 20241119 | 091000 | 35272899250 | 29750 | 29900 | 29950 | 29700 | 85133 |
| 723 | 20241119 | 090900 | 32734512150 | 29900 | 29400 | 30000 | 29300 | 147573 |
| 724 | 20241119 | 090800 | 28351435700 | 29400 | 29050 | 29450 | 29000 | 106793 |
| 725 | 20241119 | 090700 | 25223589450 | 29000 | 29250 | 29400 | 28850 | 101819 |
| 726 | 20241119 | 090600 | 22261519750 | 29200 | 28200 | 29300 | 28100 | 151295 |
| 727 | 20241119 | 090500 | 17918895150 | 28150 | 28400 | 28500 | 27800 | 115196 |
| 728 | 20241119 | 090400 | 14677287550 | 28500 | 28550 | 28600 | 28200 | 127184 |
| 729 | 20241119 | 090300 | 11060129800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 730 | 20241119 | 090200 | 11060129800 | 28700 | 28650 | 28700 | 28550 | 9387 |
| 731 | 20241119 | 090100 | 10791184050 | 28650 | 26850 | 28700 | 26600 | 263120 |
| 732 | 20241119 | 090000 | 3511959700 | 26800 | 26100 | 26900 | 26100 | 131686 |