30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 183500 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 767 |
| 3 | 20241119 | 183400 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 4 | 20241119 | 183300 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 5 | 20241119 | 183200 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 6 | 20241119 | 183100 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 7 | 20241119 | 183000 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 8 | 20241119 | 182900 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 9 | 20241119 | 182800 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 10 | 20241119 | 182700 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 11 | 20241119 | 182600 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 12 | 20241119 | 182500 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 13 | 20241119 | 182400 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 14 | 20241119 | 182300 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 15 | 20241119 | 182200 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 16 | 20241119 | 182100 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 17 | 20241119 | 182000 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 18 | 20241119 | 181900 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 19 | 20241119 | 181800 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 20 | 20241119 | 181700 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 21 | 20241119 | 181600 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 22 | 20241119 | 181500 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 23 | 20241119 | 181400 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 24 | 20241119 | 181300 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 25 | 20241119 | 181200 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 26 | 20241119 | 181100 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 27 | 20241119 | 181000 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 28 | 20241119 | 180900 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 29 | 20241119 | 180800 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 30 | 20241119 | 180700 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 31 | 20241119 | 180600 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 32 | 20241119 | 180500 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 767 |
| 33 | 20241119 | 180400 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 34 | 20241119 | 180300 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 35 | 20241119 | 180200 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 36 | 20241119 | 180100 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 37 | 20241119 | 180000 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 38 | 20241119 | 175900 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 39 | 20241119 | 175800 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 40 | 20241119 | 175700 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 41 | 20241119 | 175600 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 42 | 20241119 | 175500 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 43 | 20241119 | 175400 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 44 | 20241119 | 175300 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 45 | 20241119 | 175200 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 46 | 20241119 | 175100 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 47 | 20241119 | 175000 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 48 | 20241119 | 174900 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 49 | 20241119 | 174800 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 50 | 20241119 | 174700 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 51 | 20241119 | 174600 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 52 | 20241119 | 174500 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 53 | 20241119 | 174400 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 54 | 20241119 | 174300 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 55 | 20241119 | 174200 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 56 | 20241119 | 174100 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 57 | 20241119 | 174000 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 58 | 20241119 | 173900 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 59 | 20241119 | 173800 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 60 | 20241119 | 173700 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 61 | 20241119 | 173600 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 62 | 20241119 | 173500 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 767 |
| 63 | 20241119 | 173400 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 64 | 20241119 | 173300 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 65 | 20241119 | 173200 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 66 | 20241119 | 173100 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 67 | 20241119 | 173000 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 68 | 20241119 | 172900 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 69 | 20241119 | 172800 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 70 | 20241119 | 172700 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 71 | 20241119 | 172600 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 72 | 20241119 | 172500 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 73 | 20241119 | 172400 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 74 | 20241119 | 172300 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 75 | 20241119 | 172200 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 76 | 20241119 | 172100 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 77 | 20241119 | 172000 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 78 | 20241119 | 171900 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 79 | 20241119 | 171800 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 80 | 20241119 | 171700 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 81 | 20241119 | 171600 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 82 | 20241119 | 171500 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 83 | 20241119 | 171400 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 84 | 20241119 | 171300 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 85 | 20241119 | 171200 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 86 | 20241119 | 171100 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 87 | 20241119 | 171000 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 88 | 20241119 | 170900 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 89 | 20241119 | 170800 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 90 | 20241119 | 170700 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 91 | 20241119 | 170600 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 92 | 20241119 | 170500 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 767 |
| 93 | 20241119 | 170400 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 94 | 20241119 | 170300 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 95 | 20241119 | 170200 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 96 | 20241119 | 170100 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 97 | 20241119 | 170000 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 98 | 20241119 | 165900 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 99 | 20241119 | 165800 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 100 | 20241119 | 165700 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 101 | 20241119 | 165600 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 102 | 20241119 | 165500 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 103 | 20241119 | 165400 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 104 | 20241119 | 165300 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 105 | 20241119 | 165200 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 106 | 20241119 | 165100 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 107 | 20241119 | 165000 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 108 | 20241119 | 164900 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 109 | 20241119 | 164800 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 110 | 20241119 | 164700 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 111 | 20241119 | 164600 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 112 | 20241119 | 164500 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 113 | 20241119 | 164400 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 114 | 20241119 | 164300 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 115 | 20241119 | 164200 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 116 | 20241119 | 164100 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 117 | 20241119 | 164000 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 118 | 20241119 | 163900 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 119 | 20241119 | 163800 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 120 | 20241119 | 163700 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 121 | 20241119 | 163600 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 122 | 20241119 | 163500 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 767 |
| 123 | 20241119 | 163400 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 124 | 20241119 | 163300 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 125 | 20241119 | 163200 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 126 | 20241119 | 163100 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 127 | 20241119 | 163000 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 128 | 20241119 | 162900 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 129 | 20241119 | 162800 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 130 | 20241119 | 162700 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 131 | 20241119 | 162600 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 132 | 20241119 | 162500 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 133 | 20241119 | 162400 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 134 | 20241119 | 162300 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 135 | 20241119 | 162200 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 136 | 20241119 | 162100 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 137 | 20241119 | 162000 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 138 | 20241119 | 161900 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 139 | 20241119 | 161800 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 140 | 20241119 | 161700 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 141 | 20241119 | 161600 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 142 | 20241119 | 161500 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 143 | 20241119 | 161400 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 144 | 20241119 | 161300 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 145 | 20241119 | 161200 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 146 | 20241119 | 161100 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 147 | 20241119 | 161000 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 148 | 20241119 | 160900 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 149 | 20241119 | 160800 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 150 | 20241119 | 160700 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 151 | 20241119 | 160600 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 152 | 20241119 | 160500 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 767 |
| 153 | 20241119 | 160400 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 154 | 20241119 | 160300 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 155 | 20241119 | 160200 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 156 | 20241119 | 160100 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 157 | 20241119 | 160000 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 158 | 20241119 | 155900 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 159 | 20241119 | 155800 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 160 | 20241119 | 155700 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 161 | 20241119 | 155600 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 162 | 20241119 | 155500 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 163 | 20241119 | 155400 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 164 | 20241119 | 155300 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 165 | 20241119 | 155200 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 166 | 20241119 | 155100 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 167 | 20241119 | 155000 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 168 | 20241119 | 154900 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 169 | 20241119 | 154800 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 170 | 20241119 | 154700 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 171 | 20241119 | 154600 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 172 | 20241119 | 154500 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 173 | 20241119 | 154400 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 174 | 20241119 | 154300 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 175 | 20241119 | 154200 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 176 | 20241119 | 154100 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 177 | 20241119 | 154000 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 178 | 20241119 | 153900 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 179 | 20241119 | 153800 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 180 | 20241119 | 153700 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 181 | 20241119 | 153600 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 182 | 20241119 | 153500 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 767 |
| 183 | 20241119 | 153400 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 184 | 20241119 | 153300 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 185 | 20241119 | 153200 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 186 | 20241119 | 153100 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 187 | 20241119 | 153000 | 1064339400 | 27800 | 27800 | 27800 | 27800 | 767 |
| 188 | 20241119 | 152900 | 1043016800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 189 | 20241119 | 152800 | 1043016800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 190 | 20241119 | 152700 | 1043016800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 191 | 20241119 | 152600 | 1043016800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 192 | 20241119 | 152500 | 1043016800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 193 | 20241119 | 152400 | 1043016800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 194 | 20241119 | 152300 | 1043016800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 195 | 20241119 | 152200 | 1043016800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 196 | 20241119 | 152100 | 1043016800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 197 | 20241119 | 152000 | 1043016800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 198 | 20241119 | 151900 | 1043016800 | 27700 | 27800 | 27850 | 27700 | 133 |
| 199 | 20241119 | 151800 | 1039325800 | 27800 | 27850 | 27850 | 27750 | 144 |
| 200 | 20241119 | 151700 | 1035316150 | 27850 | 27750 | 27850 | 27750 | 3 |
| 201 | 20241119 | 151600 | 1035232700 | 27800 | 27800 | 27800 | 27800 | 20 |
| 202 | 20241119 | 151500 | 1034676700 | 27800 | 27800 | 27800 | 27800 | 18 |
| 203 | 20241119 | 151400 | 1034176300 | 27800 | 27800 | 27850 | 27750 | 129 |
| 204 | 20241119 | 151300 | 1030590150 | 27800 | 27750 | 27850 | 27750 | 56 |
| 205 | 20241119 | 151200 | 1029033450 | 27800 | 27750 | 27800 | 27750 | 50 |
| 206 | 20241119 | 151100 | 1027644950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 207 | 20241119 | 151000 | 1027644950 | 27750 | 27750 | 27750 | 27750 | 14 |
| 208 | 20241119 | 150900 | 1027256450 | 27750 | 27800 | 27800 | 27750 | 137 |
| 209 | 20241119 | 150800 | 1023448800 | 27750 | 27750 | 27800 | 27750 | 76 |
| 210 | 20241119 | 150700 | 1021338050 | 27750 | 27750 | 27750 | 27750 | 65 |
| 211 | 20241119 | 150600 | 1019534300 | 27750 | 27700 | 27750 | 27700 | 95 |
| 212 | 20241119 | 150500 | 1016900000 | 27750 | 27750 | 27800 | 27750 | 22 |
| 213 | 20241119 | 150400 | 1016289200 | 27750 | 27750 | 27750 | 27750 | 134 |
| 214 | 20241119 | 150300 | 1012570700 | 27750 | 27800 | 27800 | 27750 | 71 |
| 215 | 20241119 | 150200 | 1010597800 | 27750 | 27750 | 27750 | 27750 | 34 |
| 216 | 20241119 | 150100 | 1009654300 | 27750 | 27750 | 27750 | 27750 | 41 |
| 217 | 20241119 | 150000 | 1008516550 | 27800 | 27750 | 27800 | 27750 | 91 |
| 218 | 20241119 | 145900 | 1005987000 | 27700 | 27750 | 27750 | 27700 | 41 |
| 219 | 20241119 | 145800 | 1004850150 | 27750 | 27750 | 27800 | 27750 | 54 |
| 220 | 20241119 | 145700 | 1003351100 | 27800 | 27750 | 27800 | 27700 | 78 |
| 221 | 20241119 | 145600 | 1001184600 | 27750 | 27750 | 27750 | 27750 | 38 |
| 222 | 20241119 | 145500 | 1000130100 | 27750 | 27750 | 27750 | 27750 | 367 |
| 223 | 20241119 | 145400 | 989945850 | 27750 | 27650 | 27750 | 27650 | 59 |
| 224 | 20241119 | 145300 | 988312500 | 27650 | 27700 | 27700 | 27650 | 47 |
| 225 | 20241119 | 145200 | 987012150 | 27700 | 27650 | 27700 | 27650 | 47 |
| 226 | 20241119 | 145100 | 985711900 | 27650 | 27650 | 27650 | 27650 | 27 |
| 227 | 20241119 | 145000 | 984965350 | 27650 | 27650 | 27650 | 27650 | 33 |
| 228 | 20241119 | 144900 | 984052900 | 27650 | 27700 | 27750 | 27650 | 100 |
| 229 | 20241119 | 144800 | 981283600 | 27700 | 27650 | 27700 | 27650 | 114 |
| 230 | 20241119 | 144700 | 978126550 | 27750 | 27700 | 27750 | 27700 | 87 |
| 231 | 20241119 | 144600 | 975713600 | 27650 | 27700 | 27700 | 27650 | 25 |
| 232 | 20241119 | 144500 | 975021600 | 27650 | 27650 | 27650 | 27650 | 37 |
| 233 | 20241119 | 144400 | 973998550 | 27650 | 27650 | 27650 | 27650 | 83 |
| 234 | 20241119 | 144300 | 971703600 | 27650 | 27650 | 27700 | 27650 | 57 |
| 235 | 20241119 | 144200 | 970126450 | 27650 | 27700 | 27700 | 27650 | 24 |
| 236 | 20241119 | 144100 | 969462050 | 27800 | 27800 | 27800 | 27700 | 101 |
| 237 | 20241119 | 144000 | 966654850 | 27800 | 27700 | 27800 | 27700 | 185 |
| 238 | 20241119 | 143900 | 961524600 | 27650 | 27600 | 27700 | 27600 | 115 |
| 239 | 20241119 | 143800 | 958344050 | 27600 | 27600 | 27600 | 27600 | 19 |
| 240 | 20241119 | 143700 | 957819650 | 27600 | 27650 | 27650 | 27600 | 180 |
| 241 | 20241119 | 143600 | 952844600 | 27600 | 27550 | 27650 | 27550 | 75 |
| 242 | 20241119 | 143500 | 950774400 | 27550 | 27550 | 27550 | 27550 | 42 |
| 243 | 20241119 | 143400 | 949617300 | 27550 | 27550 | 27550 | 27550 | 83 |
| 244 | 20241119 | 143300 | 947330650 | 27550 | 27550 | 27550 | 27550 | 27 |
| 245 | 20241119 | 143200 | 946586800 | 27550 | 27600 | 27600 | 27550 | 37 |
| 246 | 20241119 | 143100 | 945567400 | 27550 | 27550 | 27550 | 27550 | 256 |
| 247 | 20241119 | 143000 | 938514600 | 27550 | 27600 | 27600 | 27550 | 49 |
| 248 | 20241119 | 142900 | 937163900 | 27550 | 27550 | 27600 | 27550 | 32 |
| 249 | 20241119 | 142800 | 936282150 | 27550 | 27550 | 27550 | 27550 | 35 |
| 250 | 20241119 | 142700 | 935317900 | 27550 | 27550 | 27550 | 27550 | 44 |
| 251 | 20241119 | 142600 | 934105700 | 27550 | 27550 | 27550 | 27550 | 35 |
| 252 | 20241119 | 142500 | 933141450 | 27550 | 27550 | 27550 | 27550 | 40 |
| 253 | 20241119 | 142400 | 932039450 | 27550 | 27550 | 27600 | 27550 | 37 |
| 254 | 20241119 | 142300 | 931019950 | 27550 | 27550 | 27600 | 27550 | 48 |
| 255 | 20241119 | 142200 | 929696800 | 27600 | 27600 | 27600 | 27600 | 64 |
| 256 | 20241119 | 142100 | 927930400 | 27600 | 27550 | 27650 | 27550 | 58 |
| 257 | 20241119 | 142000 | 926330000 | 27550 | 27550 | 27550 | 27550 | 45 |
| 258 | 20241119 | 141900 | 925090250 | 27600 | 27550 | 27650 | 27550 | 227 |
| 259 | 20241119 | 141800 | 918834400 | 27550 | 27600 | 27600 | 27550 | 77 |
| 260 | 20241119 | 141700 | 916711700 | 27600 | 27600 | 27650 | 27600 | 434 |
| 261 | 20241119 | 141600 | 904732750 | 27600 | 27600 | 27650 | 27600 | 40 |
| 262 | 20241119 | 141500 | 903628200 | 27600 | 27600 | 27650 | 27600 | 38 |
| 263 | 20241119 | 141400 | 902579000 | 27650 | 27650 | 27650 | 27600 | 162 |
| 264 | 20241119 | 141300 | 898104900 | 27650 | 27650 | 27650 | 27650 | 48 |
| 265 | 20241119 | 141200 | 896777700 | 27650 | 27600 | 27650 | 27600 | 556 |
| 266 | 20241119 | 141100 | 881431400 | 27600 | 27650 | 27650 | 27600 | 98 |
| 267 | 20241119 | 141000 | 878722200 | 27650 | 27650 | 27700 | 27650 | 313 |
| 268 | 20241119 | 140900 | 870067700 | 27650 | 27650 | 27700 | 27650 | 285 |
| 269 | 20241119 | 140800 | 862185950 | 27650 | 27650 | 27650 | 27650 | 40 |
| 270 | 20241119 | 140700 | 861079950 | 27700 | 27650 | 27700 | 27650 | 24 |
| 271 | 20241119 | 140600 | 860416300 | 27650 | 27650 | 27700 | 27650 | 54 |
| 272 | 20241119 | 140500 | 858922450 | 27700 | 27700 | 27700 | 27650 | 54 |
| 273 | 20241119 | 140400 | 857427900 | 27650 | 27700 | 27700 | 27650 | 148 |
| 274 | 20241119 | 140300 | 853331050 | 27750 | 27700 | 27750 | 27700 | 688 |
| 275 | 20241119 | 140200 | 834265050 | 27700 | 27700 | 27700 | 27700 | 44 |
| 276 | 20241119 | 140100 | 833046250 | 27700 | 27700 | 27700 | 27700 | 179 |
| 277 | 20241119 | 140000 | 828087950 | 27700 | 27750 | 27750 | 27700 | 198 |
| 278 | 20241119 | 135900 | 822601600 | 27700 | 27700 | 27700 | 27700 | 40 |
| 279 | 20241119 | 135800 | 821493600 | 27750 | 27700 | 27750 | 27700 | 58 |
| 280 | 20241119 | 135700 | 819886000 | 27850 | 27750 | 27850 | 27750 | 110 |
| 281 | 20241119 | 135600 | 816826200 | 27750 | 27750 | 27750 | 27700 | 48 |
| 282 | 20241119 | 135500 | 815494650 | 27800 | 27750 | 27850 | 27750 | 130 |
| 283 | 20241119 | 135400 | 811878750 | 27750 | 27750 | 27750 | 27750 | 31 |
| 284 | 20241119 | 135300 | 811018500 | 27750 | 27750 | 27800 | 27750 | 119 |
| 285 | 20241119 | 135200 | 807712150 | 27750 | 27750 | 27750 | 27750 | 100 |
| 286 | 20241119 | 135100 | 804937150 | 27750 | 27750 | 27750 | 27750 | 38 |
| 287 | 20241119 | 135000 | 803882650 | 27750 | 27700 | 27750 | 27700 | 65 |
| 288 | 20241119 | 134900 | 802079850 | 27750 | 27750 | 27800 | 27700 | 465 |
| 289 | 20241119 | 134800 | 789180100 | 27750 | 27750 | 27750 | 27750 | 90 |
| 290 | 20241119 | 134700 | 786682600 | 27750 | 27750 | 27750 | 27750 | 225 |
| 291 | 20241119 | 134600 | 780438850 | 27800 | 27800 | 27800 | 27750 | 1040 |
| 292 | 20241119 | 134500 | 751527650 | 27850 | 27850 | 27850 | 27850 | 4 |
| 293 | 20241119 | 134400 | 751416250 | 27850 | 27850 | 27850 | 27850 | 8 |
| 294 | 20241119 | 134300 | 751193450 | 27850 | 27850 | 27850 | 27850 | 36 |
| 295 | 20241119 | 134200 | 750190850 | 27850 | 27850 | 27850 | 27850 | 2 |
| 296 | 20241119 | 134100 | 750135150 | 27850 | 27850 | 27850 | 27850 | 96 |
| 297 | 20241119 | 134000 | 747461550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 298 | 20241119 | 133900 | 747461550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 299 | 20241119 | 133800 | 747461550 | 27900 | 27900 | 27900 | 27900 | 4 |
| 300 | 20241119 | 133700 | 747349950 | 27900 | 27900 | 27900 | 27900 | 9 |
| 301 | 20241119 | 133600 | 747098850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 302 | 20241119 | 133500 | 747098850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 303 | 20241119 | 133400 | 747098850 | 27900 | 27800 | 27900 | 27800 | 43 |
| 304 | 20241119 | 133300 | 745903250 | 27800 | 27800 | 27800 | 27800 | 29 |
| 305 | 20241119 | 133200 | 745097050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 306 | 20241119 | 133100 | 745097050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 307 | 20241119 | 133000 | 745097050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 308 | 20241119 | 132900 | 745097050 | 27800 | 27900 | 27900 | 27800 | 37 |
| 309 | 20241119 | 132800 | 744066050 | 27900 | 27850 | 27900 | 27850 | 115 |
| 310 | 20241119 | 132700 | 740860250 | 27850 | 27850 | 27850 | 27850 | 1 |
| 311 | 20241119 | 132600 | 740832400 | 27850 | 27850 | 27850 | 27850 | 550 |
| 312 | 20241119 | 132500 | 725514900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 313 | 20241119 | 132400 | 725514900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 314 | 20241119 | 132300 | 725514900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 315 | 20241119 | 132200 | 725514900 | 27850 | 27850 | 27850 | 27850 | 50 |
| 316 | 20241119 | 132100 | 724122400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 317 | 20241119 | 132000 | 724122400 | 27850 | 27850 | 27850 | 27850 | 1 |
| 318 | 20241119 | 131900 | 724094550 | 27950 | 27950 | 27950 | 27950 | 5 |
| 319 | 20241119 | 131800 | 723954800 | 27850 | 27850 | 27850 | 27850 | 52 |
| 320 | 20241119 | 131700 | 722506600 | 27950 | 27900 | 27950 | 27900 | 383 |
| 321 | 20241119 | 131600 | 711816900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 322 | 20241119 | 131500 | 711816900 | 27850 | 27850 | 27850 | 27850 | 52 |
| 323 | 20241119 | 131400 | 710368700 | 27800 | 27850 | 27850 | 27800 | 322 |
| 324 | 20241119 | 131300 | 701416600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 325 | 20241119 | 131200 | 701416600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 326 | 20241119 | 131100 | 701416600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 327 | 20241119 | 131000 | 701416600 | 27850 | 27850 | 27850 | 27850 | 15 |
| 328 | 20241119 | 130900 | 700998850 | 27850 | 27900 | 27900 | 27850 | 101 |
| 329 | 20241119 | 130800 | 698183500 | 27900 | 27900 | 27900 | 27900 | 1 |
| 330 | 20241119 | 130700 | 698155600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 331 | 20241119 | 130600 | 698155600 | 27850 | 27850 | 27850 | 27850 | 50 |
| 332 | 20241119 | 130500 | 696763100 | 27850 | 27850 | 27850 | 27850 | 10 |
| 333 | 20241119 | 130400 | 696484600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 334 | 20241119 | 130300 | 696484600 | 27850 | 27850 | 27850 | 27850 | 1 |
| 335 | 20241119 | 130200 | 696456750 | 27850 | 27850 | 27850 | 27850 | 56 |
| 336 | 20241119 | 130100 | 694897150 | 27850 | 27850 | 27850 | 27850 | 10 |
| 337 | 20241119 | 130000 | 694618650 | 27850 | 27850 | 27850 | 27850 | 4 |
| 338 | 20241119 | 125900 | 694507250 | 27900 | 27850 | 27900 | 27850 | 68 |
| 339 | 20241119 | 125800 | 692613400 | 27850 | 27850 | 27850 | 27850 | 10 |
| 340 | 20241119 | 125700 | 692334900 | 27800 | 27800 | 27800 | 27800 | 292 |
| 341 | 20241119 | 125600 | 684217300 | 27800 | 27800 | 27800 | 27800 | 132 |
| 342 | 20241119 | 125500 | 680547700 | 27800 | 27800 | 27800 | 27800 | 535 |
| 343 | 20241119 | 125400 | 665674700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 344 | 20241119 | 125300 | 665674700 | 27850 | 27850 | 27850 | 27850 | 100 |
| 345 | 20241119 | 125200 | 662889700 | 27850 | 27850 | 27850 | 27850 | 185 |
| 346 | 20241119 | 125100 | 657737450 | 27850 | 27850 | 27850 | 27850 | 103 |
| 347 | 20241119 | 125000 | 654868900 | 27850 | 27850 | 27850 | 27850 | 1 |
| 348 | 20241119 | 124900 | 654841050 | 27900 | 27900 | 27900 | 27900 | 36 |
| 349 | 20241119 | 124800 | 653836650 | 27850 | 27850 | 27850 | 27850 | 131 |
| 350 | 20241119 | 124700 | 650188300 | 27850 | 27850 | 27850 | 27850 | 19 |
| 351 | 20241119 | 124600 | 649659150 | 27850 | 27850 | 27850 | 27850 | 144 |
| 352 | 20241119 | 124500 | 645648750 | 27850 | 27850 | 27850 | 27850 | 473 |
| 353 | 20241119 | 124400 | 632475700 | 27900 | 27900 | 27900 | 27900 | 10 |
| 354 | 20241119 | 124300 | 632196700 | 27900 | 27900 | 27900 | 27900 | 10 |
| 355 | 20241119 | 124200 | 631917700 | 27850 | 27850 | 27850 | 27850 | 225 |
| 356 | 20241119 | 124100 | 625651450 | 27900 | 27900 | 27900 | 27900 | 34 |
| 357 | 20241119 | 124000 | 624702850 | 27900 | 27850 | 27900 | 27850 | 156 |
| 358 | 20241119 | 123900 | 620355450 | 27900 | 27900 | 27900 | 27900 | 50 |
| 359 | 20241119 | 123800 | 618960450 | 27900 | 27900 | 27900 | 27900 | 25 |
| 360 | 20241119 | 123700 | 618262950 | 27800 | 27800 | 27800 | 27800 | 6 |
| 361 | 20241119 | 123600 | 618096150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 362 | 20241119 | 123500 | 618096150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 363 | 20241119 | 123400 | 618096150 | 27850 | 27850 | 27850 | 27850 | 263 |
| 364 | 20241119 | 123300 | 610771600 | 27850 | 27850 | 27850 | 27850 | 3 |
| 365 | 20241119 | 123200 | 610688050 | 27850 | 27950 | 27950 | 27850 | 23 |
| 366 | 20241119 | 123100 | 610045300 | 27950 | 27900 | 27950 | 27850 | 24 |
| 367 | 20241119 | 123000 | 609375800 | 27850 | 27850 | 27850 | 27850 | 143 |
| 368 | 20241119 | 122900 | 605393250 | 27850 | 27900 | 27900 | 27850 | 359 |
| 369 | 20241119 | 122800 | 595377200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 370 | 20241119 | 122700 | 595377200 | 27900 | 27850 | 27900 | 27850 | 232 |
| 371 | 20241119 | 122600 | 588906900 | 27850 | 27850 | 27850 | 27850 | 330 |
| 372 | 20241119 | 122500 | 579716400 | 27800 | 27800 | 27800 | 27800 | 692 |
| 373 | 20241119 | 122400 | 560478800 | 27800 | 27800 | 27800 | 27800 | 100 |
| 374 | 20241119 | 122300 | 557698800 | 27800 | 27800 | 27800 | 27800 | 7 |
| 375 | 20241119 | 122200 | 557504200 | 27800 | 27800 | 27800 | 27800 | 15 |
| 376 | 20241119 | 122100 | 557087200 | 27800 | 27700 | 27800 | 27700 | 9 |
| 377 | 20241119 | 122000 | 556837300 | 27800 | 27800 | 27800 | 27800 | 29 |
| 378 | 20241119 | 121900 | 556031100 | 27800 | 27800 | 27800 | 27800 | 10 |
| 379 | 20241119 | 121800 | 555753100 | 27800 | 27800 | 27800 | 27800 | 22 |
| 380 | 20241119 | 121700 | 555141500 | 27800 | 27800 | 27800 | 27800 | 0 |
| 381 | 20241119 | 121600 | 555141500 | 27800 | 27800 | 27800 | 27800 | 20 |
| 382 | 20241119 | 121500 | 554585500 | 27800 | 27800 | 27800 | 27800 | 300 |
| 383 | 20241119 | 121400 | 546245500 | 27800 | 27800 | 27800 | 27800 | 0 |
| 384 | 20241119 | 121300 | 546245500 | 27800 | 27800 | 27800 | 27800 | 1 |
| 385 | 20241119 | 121200 | 546217700 | 27700 | 27700 | 27700 | 27700 | 51 |
| 386 | 20241119 | 121100 | 544805000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 387 | 20241119 | 121000 | 544805000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 388 | 20241119 | 120900 | 544805000 | 27700 | 27700 | 27700 | 27700 | 325 |
| 389 | 20241119 | 120800 | 535802500 | 27800 | 27800 | 27800 | 27800 | 0 |
| 390 | 20241119 | 120700 | 535802500 | 27800 | 27700 | 27800 | 27700 | 1672 |
| 391 | 20241119 | 120600 | 489445400 | 27700 | 27700 | 27700 | 27700 | 3 |
| 392 | 20241119 | 120500 | 489362300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 393 | 20241119 | 120400 | 489362300 | 27700 | 27700 | 27700 | 27700 | 100 |
| 394 | 20241119 | 120300 | 486592300 | 27750 | 27750 | 27750 | 27750 | 0 |
| 395 | 20241119 | 120200 | 486592300 | 27750 | 27700 | 27750 | 27700 | 166 |
| 396 | 20241119 | 120100 | 481993400 | 27700 | 27700 | 27750 | 27700 | 394 |
| 397 | 20241119 | 120000 | 471078100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 398 | 20241119 | 115900 | 471078100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 399 | 20241119 | 115800 | 471078100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 400 | 20241119 | 115700 | 471078100 | 27750 | 27750 | 27750 | 27750 | 1 |
| 401 | 20241119 | 115600 | 471050350 | 27750 | 27750 | 27750 | 27750 | 8 |
| 402 | 20241119 | 115500 | 470828350 | 27750 | 27700 | 27750 | 27700 | 3 |
| 403 | 20241119 | 115400 | 470745150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 404 | 20241119 | 115300 | 470745150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 405 | 20241119 | 115200 | 470745150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 406 | 20241119 | 115100 | 470745150 | 27750 | 27750 | 27750 | 27750 | 140 |
| 407 | 20241119 | 115000 | 466860150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 408 | 20241119 | 114900 | 466860150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 409 | 20241119 | 114800 | 466860150 | 27750 | 27750 | 27750 | 27750 | 9 |
| 410 | 20241119 | 114700 | 466610400 | 27700 | 27700 | 27700 | 27700 | 113 |
| 411 | 20241119 | 114600 | 463480300 | 27700 | 27650 | 27700 | 27650 | 2 |
| 412 | 20241119 | 114500 | 463424950 | 27650 | 27650 | 27650 | 27650 | 0 |
| 413 | 20241119 | 114400 | 463424950 | 27650 | 27650 | 27650 | 27650 | 97 |
| 414 | 20241119 | 114300 | 460742900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 415 | 20241119 | 114200 | 460742900 | 27650 | 27650 | 27650 | 27650 | 1 |
| 416 | 20241119 | 114100 | 460715250 | 27650 | 27650 | 27650 | 27650 | 5 |
| 417 | 20241119 | 114000 | 460577000 | 27650 | 27650 | 27650 | 27650 | 8 |
| 418 | 20241119 | 113900 | 460355800 | 27650 | 27650 | 27650 | 27650 | 2 |
| 419 | 20241119 | 113800 | 460300500 | 27650 | 27650 | 27650 | 27650 | 0 |
| 420 | 20241119 | 113700 | 460300500 | 27650 | 27650 | 27650 | 27650 | 0 |
| 421 | 20241119 | 113600 | 460300500 | 27650 | 27650 | 27650 | 27650 | 20 |
| 422 | 20241119 | 113500 | 459747500 | 27650 | 27650 | 27650 | 27650 | 0 |
| 423 | 20241119 | 113400 | 459747500 | 27650 | 27650 | 27650 | 27650 | 37 |
| 424 | 20241119 | 113300 | 458724450 | 27700 | 27650 | 27700 | 27650 | 151 |
| 425 | 20241119 | 113200 | 454546800 | 27650 | 27650 | 27650 | 27650 | 181 |
| 426 | 20241119 | 113100 | 449542150 | 27650 | 27650 | 27650 | 27650 | 7 |
| 427 | 20241119 | 113000 | 449348600 | 27650 | 27650 | 27650 | 27650 | 10 |
| 428 | 20241119 | 112900 | 449072100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 429 | 20241119 | 112800 | 449072100 | 27650 | 27650 | 27650 | 27650 | 74 |
| 430 | 20241119 | 112700 | 447026000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 431 | 20241119 | 112600 | 447026000 | 27650 | 27650 | 27650 | 27650 | 39 |
| 432 | 20241119 | 112500 | 445947650 | 27650 | 27650 | 27650 | 27650 | 279 |
| 433 | 20241119 | 112400 | 438233300 | 27700 | 27700 | 27700 | 27700 | 6 |
| 434 | 20241119 | 112300 | 438067100 | 27700 | 27700 | 27700 | 27700 | 53 |
| 435 | 20241119 | 112200 | 436599000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 436 | 20241119 | 112100 | 436599000 | 27700 | 27700 | 27700 | 27650 | 1148 |
| 437 | 20241119 | 112000 | 404805850 | 27750 | 27750 | 27750 | 27700 | 211 |
| 438 | 20241119 | 111900 | 398957400 | 27750 | 27750 | 27750 | 27750 | 2 |
| 439 | 20241119 | 111800 | 398901900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 440 | 20241119 | 111700 | 398901900 | 27800 | 27800 | 27800 | 27800 | 70 |
| 441 | 20241119 | 111600 | 396955900 | 27800 | 27800 | 27800 | 27800 | 22 |
| 442 | 20241119 | 111500 | 396344300 | 27700 | 27800 | 27800 | 27700 | 2 |
| 443 | 20241119 | 111400 | 396288800 | 27800 | 27750 | 27800 | 27750 | 328 |
| 444 | 20241119 | 111300 | 387185850 | 27750 | 27750 | 27750 | 27750 | 199 |
| 445 | 20241119 | 111200 | 381663600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 446 | 20241119 | 111100 | 381663600 | 27750 | 27750 | 27750 | 27750 | 10 |
| 447 | 20241119 | 111000 | 381386100 | 27750 | 27750 | 27750 | 27750 | 5 |
| 448 | 20241119 | 110900 | 381247350 | 27750 | 27750 | 27750 | 27750 | 10 |
| 449 | 20241119 | 110800 | 380969850 | 27750 | 27750 | 27750 | 27750 | 10 |
| 450 | 20241119 | 110700 | 380692350 | 27750 | 27750 | 27750 | 27750 | 50 |
| 451 | 20241119 | 110600 | 379304850 | 27750 | 27700 | 27750 | 27700 | 112 |
| 452 | 20241119 | 110500 | 376200850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 453 | 20241119 | 110400 | 376200850 | 27700 | 27700 | 27750 | 27700 | 179 |
| 454 | 20241119 | 110300 | 371241450 | 27700 | 27700 | 27750 | 27700 | 224 |
| 455 | 20241119 | 110200 | 365031100 | 27750 | 27750 | 27750 | 27700 | 244 |
| 456 | 20241119 | 110100 | 358260350 | 27750 | 27650 | 27750 | 27650 | 23 |
| 457 | 20241119 | 110000 | 357622450 | 27750 | 27650 | 27750 | 27650 | 5 |
| 458 | 20241119 | 105900 | 357484100 | 27750 | 27750 | 27750 | 27700 | 92 |
| 459 | 20241119 | 105800 | 354934600 | 27600 | 27750 | 27750 | 27600 | 54 |
| 460 | 20241119 | 105700 | 353436700 | 27750 | 27700 | 27750 | 27600 | 213 |
| 461 | 20241119 | 105600 | 347536250 | 27600 | 27600 | 27600 | 27600 | 4 |
| 462 | 20241119 | 105500 | 347425850 | 27600 | 27600 | 27600 | 27600 | 5 |
| 463 | 20241119 | 105400 | 347287850 | 27600 | 27600 | 27600 | 27600 | 0 |
| 464 | 20241119 | 105300 | 347287850 | 27600 | 27600 | 27600 | 27600 | 4 |
| 465 | 20241119 | 105200 | 347177450 | 27600 | 27600 | 27600 | 27600 | 3 |
| 466 | 20241119 | 105100 | 347094650 | 27750 | 27700 | 27750 | 27600 | 31 |
| 467 | 20241119 | 105000 | 346235050 | 27700 | 27600 | 27700 | 27600 | 54 |
| 468 | 20241119 | 104900 | 344739800 | 27600 | 27650 | 27650 | 27600 | 3 |
| 469 | 20241119 | 104800 | 344656950 | 27700 | 27700 | 27700 | 27700 | 5 |
| 470 | 20241119 | 104700 | 344518450 | 27600 | 27650 | 27650 | 27600 | 164 |
| 471 | 20241119 | 104600 | 339984050 | 27600 | 27600 | 27600 | 27600 | 4 |
| 472 | 20241119 | 104500 | 339873650 | 27600 | 27600 | 27600 | 27600 | 54 |
| 473 | 20241119 | 104400 | 338383250 | 27650 | 27650 | 27650 | 27600 | 133 |
| 474 | 20241119 | 104300 | 334705850 | 27700 | 27700 | 27700 | 27700 | 64 |
| 475 | 20241119 | 104200 | 332933050 | 27700 | 27600 | 27700 | 27600 | 93 |
| 476 | 20241119 | 104100 | 330358350 | 27600 | 27650 | 27650 | 27600 | 64 |
| 477 | 20241119 | 104000 | 328588950 | 27650 | 27700 | 27700 | 27600 | 27 |
| 478 | 20241119 | 103900 | 327841400 | 27550 | 27550 | 27550 | 27550 | 87 |
| 479 | 20241119 | 103800 | 325444550 | 27700 | 27550 | 27700 | 27550 | 152 |
| 480 | 20241119 | 103700 | 321240700 | 27600 | 27600 | 27600 | 27600 | 25 |
| 481 | 20241119 | 103600 | 320550700 | 27500 | 27550 | 27600 | 27500 | 137 |
| 482 | 20241119 | 103500 | 316781350 | 27500 | 27550 | 27550 | 27500 | 16 |
| 483 | 20241119 | 103400 | 316340750 | 27500 | 27450 | 27500 | 27450 | 56 |
| 484 | 20241119 | 103300 | 314800950 | 27450 | 27500 | 27550 | 27450 | 124 |
| 485 | 20241119 | 103200 | 311390750 | 27500 | 27450 | 27500 | 27450 | 54 |
| 486 | 20241119 | 103100 | 309908200 | 27450 | 27450 | 27450 | 27450 | 9 |
| 487 | 20241119 | 103000 | 309661150 | 27450 | 27450 | 27450 | 27450 | 8 |
| 488 | 20241119 | 102900 | 309441550 | 27450 | 27450 | 27450 | 27450 | 4 |
| 489 | 20241119 | 102800 | 309331750 | 27450 | 27450 | 27450 | 27450 | 3 |
| 490 | 20241119 | 102700 | 309249400 | 27500 | 27450 | 27500 | 27450 | 26 |
| 491 | 20241119 | 102600 | 308534600 | 27450 | 27450 | 27450 | 27450 | 36 |
| 492 | 20241119 | 102500 | 307546400 | 27450 | 27500 | 27500 | 27450 | 9 |
| 493 | 20241119 | 102400 | 307299100 | 27450 | 27450 | 27450 | 27400 | 8 |
| 494 | 20241119 | 102300 | 307079700 | 27450 | 27450 | 27450 | 27450 | 116 |
| 495 | 20241119 | 102200 | 303895500 | 27450 | 27450 | 27500 | 27450 | 40 |
| 496 | 20241119 | 102100 | 302797000 | 27450 | 27450 | 27450 | 27450 | 10 |
| 497 | 20241119 | 102000 | 302522500 | 27400 | 27400 | 27400 | 27400 | 9 |
| 498 | 20241119 | 101900 | 302275900 | 27400 | 27400 | 27400 | 27400 | 18 |
| 499 | 20241119 | 101800 | 301782700 | 27350 | 27350 | 27350 | 27300 | 149 |
| 500 | 20241119 | 101700 | 297709500 | 27450 | 27350 | 27450 | 27350 | 13 |
| 501 | 20241119 | 101600 | 297353050 | 27350 | 27350 | 27350 | 27350 | 3 |
| 502 | 20241119 | 101500 | 297271000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 503 | 20241119 | 101400 | 297271000 | 27300 | 27300 | 27500 | 27300 | 67 |
| 504 | 20241119 | 101300 | 295432200 | 27300 | 27350 | 27350 | 27300 | 5 |
| 505 | 20241119 | 101200 | 295295650 | 27300 | 27300 | 27300 | 27300 | 14 |
| 506 | 20241119 | 101100 | 294913450 | 27300 | 27300 | 27300 | 27250 | 84 |
| 507 | 20241119 | 101000 | 292622550 | 27300 | 27300 | 27300 | 27300 | 3 |
| 508 | 20241119 | 100900 | 292540650 | 27250 | 27250 | 27250 | 27250 | 4 |
| 509 | 20241119 | 100800 | 292431650 | 27250 | 27300 | 27300 | 27250 | 6 |
| 510 | 20241119 | 100700 | 292268050 | 27250 | 27250 | 27250 | 27250 | 7 |
| 511 | 20241119 | 100600 | 292077300 | 27250 | 27150 | 27250 | 27150 | 186 |
| 512 | 20241119 | 100500 | 287009500 | 27200 | 27150 | 27200 | 27150 | 30 |
| 513 | 20241119 | 100400 | 286193700 | 27200 | 27200 | 27250 | 27200 | 15 |
| 514 | 20241119 | 100300 | 285785650 | 27200 | 27150 | 27200 | 27150 | 22 |
| 515 | 20241119 | 100200 | 285187300 | 27150 | 27150 | 27150 | 27100 | 426 |
| 516 | 20241119 | 100100 | 273630900 | 27100 | 27100 | 27100 | 27100 | 293 |
| 517 | 20241119 | 100000 | 265690600 | 27100 | 27200 | 27200 | 27100 | 984 |
| 518 | 20241119 | 095900 | 239002450 | 27200 | 27200 | 27200 | 27150 | 623 |
| 519 | 20241119 | 095800 | 222057100 | 27250 | 27250 | 27250 | 27250 | 25 |
| 520 | 20241119 | 095700 | 221375850 | 27200 | 27200 | 27200 | 27200 | 6 |
| 521 | 20241119 | 095600 | 221212650 | 27200 | 27200 | 27200 | 27200 | 6 |
| 522 | 20241119 | 095500 | 221049450 | 27200 | 27200 | 27200 | 27200 | 100 |
| 523 | 20241119 | 095400 | 218329450 | 27200 | 27200 | 27200 | 27200 | 60 |
| 524 | 20241119 | 095300 | 216697450 | 27200 | 27150 | 27200 | 27150 | 149 |
| 525 | 20241119 | 095200 | 212644950 | 27200 | 27200 | 27200 | 27200 | 142 |
| 526 | 20241119 | 095100 | 208782550 | 27200 | 27250 | 27250 | 27200 | 60 |
| 527 | 20241119 | 095000 | 207150400 | 27250 | 27250 | 27250 | 27250 | 6 |
| 528 | 20241119 | 094900 | 206986900 | 27250 | 27250 | 27250 | 27250 | 111 |
| 529 | 20241119 | 094800 | 203962150 | 27250 | 27250 | 27250 | 27250 | 44 |
| 530 | 20241119 | 094700 | 202763150 | 27300 | 27300 | 27300 | 27300 | 10 |
| 531 | 20241119 | 094600 | 202490150 | 27300 | 27300 | 27300 | 27250 | 40 |
| 532 | 20241119 | 094500 | 201398400 | 27300 | 27450 | 27450 | 27300 | 1481 |
| 533 | 20241119 | 094400 | 160833100 | 27400 | 27550 | 27550 | 27400 | 523 |
| 534 | 20241119 | 094300 | 146461250 | 27500 | 27550 | 27550 | 27500 | 8 |
| 535 | 20241119 | 094200 | 146241150 | 27500 | 27500 | 27500 | 27500 | 120 |
| 536 | 20241119 | 094100 | 142941150 | 27500 | 27500 | 27550 | 27500 | 15 |
| 537 | 20241119 | 094000 | 142528600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 538 | 20241119 | 093900 | 142528600 | 27550 | 27550 | 27550 | 27550 | 26 |
| 539 | 20241119 | 093800 | 141812300 | 27500 | 27500 | 27500 | 27500 | 15 |
| 540 | 20241119 | 093700 | 141399800 | 27500 | 27500 | 27500 | 27500 | 42 |
| 541 | 20241119 | 093600 | 140244800 | 27500 | 27500 | 27500 | 27500 | 8 |
| 542 | 20241119 | 093500 | 140024800 | 27550 | 27400 | 27550 | 27400 | 158 |
| 543 | 20241119 | 093400 | 135690400 | 27500 | 27500 | 27500 | 27500 | 186 |
| 544 | 20241119 | 093300 | 130575400 | 27500 | 27500 | 27500 | 27450 | 309 |
| 545 | 20241119 | 093200 | 122083000 | 27500 | 27500 | 27500 | 27500 | 5 |
| 546 | 20241119 | 093100 | 121945500 | 27500 | 27500 | 27500 | 27500 | 16 |
| 547 | 20241119 | 093000 | 121505500 | 27500 | 27500 | 27500 | 27500 | 2 |
| 548 | 20241119 | 092900 | 121450500 | 27450 | 27500 | 27500 | 27450 | 56 |
| 549 | 20241119 | 092800 | 119913100 | 27500 | 27500 | 27500 | 27500 | 4 |
| 550 | 20241119 | 092700 | 119803100 | 27500 | 27500 | 27500 | 27500 | 11 |
| 551 | 20241119 | 092600 | 119500600 | 27500 | 27500 | 27500 | 27500 | 1 |
| 552 | 20241119 | 092500 | 119473100 | 27500 | 27500 | 27500 | 27500 | 1 |
| 553 | 20241119 | 092400 | 119445600 | 27400 | 27400 | 27450 | 27400 | 15 |
| 554 | 20241119 | 092300 | 119034500 | 27400 | 27400 | 27450 | 27400 | 19 |
| 555 | 20241119 | 092200 | 118513850 | 27400 | 27600 | 27600 | 27400 | 400 |
| 556 | 20241119 | 092100 | 107520550 | 27650 | 27600 | 27650 | 27600 | 10 |
| 557 | 20241119 | 092000 | 107244300 | 27600 | 27600 | 27600 | 27600 | 10 |
| 558 | 20241119 | 091900 | 106968300 | 27550 | 27600 | 27600 | 27550 | 71 |
| 559 | 20241119 | 091800 | 105011750 | 27600 | 27600 | 27600 | 27600 | 19 |
| 560 | 20241119 | 091700 | 104487350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 561 | 20241119 | 091600 | 104487350 | 27500 | 27500 | 27500 | 27500 | 136 |
| 562 | 20241119 | 091500 | 100747350 | 27600 | 27500 | 27600 | 27500 | 51 |
| 563 | 20241119 | 091400 | 99341550 | 27500 | 27500 | 27500 | 27500 | 31 |
| 564 | 20241119 | 091300 | 98489050 | 27400 | 27350 | 27400 | 27350 | 181 |
| 565 | 20241119 | 091200 | 93536250 | 27350 | 27350 | 27350 | 27350 | 101 |
| 566 | 20241119 | 091100 | 90773900 | 27350 | 27400 | 27400 | 27350 | 15 |
| 567 | 20241119 | 091000 | 90363150 | 27400 | 27400 | 27400 | 27400 | 1 |
| 568 | 20241119 | 090900 | 90335750 | 27350 | 27350 | 27350 | 27350 | 10 |
| 569 | 20241119 | 090800 | 90062250 | 27350 | 27150 | 27350 | 27150 | 1201 |
| 570 | 20241119 | 090700 | 57237500 | 27150 | 27350 | 27350 | 27150 | 37 |
| 571 | 20241119 | 090600 | 56231250 | 27350 | 27350 | 27350 | 27350 | 1 |
| 572 | 20241119 | 090500 | 56203900 | 27100 | 27200 | 27200 | 27100 | 180 |
| 573 | 20241119 | 090400 | 51324300 | 27200 | 27200 | 27200 | 27200 | 245 |
| 574 | 20241119 | 090300 | 44660300 | 27200 | 27200 | 27350 | 27200 | 142 |
| 575 | 20241119 | 090200 | 40796850 | 27400 | 27300 | 27400 | 27200 | 333 |
| 576 | 20241119 | 090100 | 31718550 | 27250 | 27350 | 27500 | 27250 | 503 |
| 577 | 20241119 | 090000 | 17990000 | 27500 | 27500 | 27550 | 27500 | 654 |