33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 191900 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 7620 |
| 3 | 20241119 | 191800 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 4 | 20241119 | 191700 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 5 | 20241119 | 191600 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 6 | 20241119 | 191500 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 7 | 20241119 | 191400 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 8 | 20241119 | 191300 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 9 | 20241119 | 191200 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 10 | 20241119 | 191100 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 11 | 20241119 | 191000 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 12 | 20241119 | 190900 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 13 | 20241119 | 190800 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 14 | 20241119 | 190700 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 15 | 20241119 | 190600 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 16 | 20241119 | 190500 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 17 | 20241119 | 190400 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 18 | 20241119 | 190300 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 19 | 20241119 | 190200 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 20 | 20241119 | 190100 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 21 | 20241119 | 190000 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 22 | 20241119 | 185900 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 23 | 20241119 | 185800 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 24 | 20241119 | 185700 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 25 | 20241119 | 185600 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 26 | 20241119 | 185500 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 27 | 20241119 | 185400 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 28 | 20241119 | 185300 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 29 | 20241119 | 185200 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 30 | 20241119 | 185100 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 31 | 20241119 | 185000 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 32 | 20241119 | 184900 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 7620 |
| 33 | 20241119 | 184800 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 34 | 20241119 | 184700 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 35 | 20241119 | 184600 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 36 | 20241119 | 184500 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 37 | 20241119 | 184400 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 38 | 20241119 | 184300 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 39 | 20241119 | 184200 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 40 | 20241119 | 184100 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 41 | 20241119 | 184000 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 42 | 20241119 | 183900 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 43 | 20241119 | 183800 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 44 | 20241119 | 183700 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 45 | 20241119 | 183600 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 46 | 20241119 | 183500 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 47 | 20241119 | 183400 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 48 | 20241119 | 183300 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 49 | 20241119 | 183200 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 50 | 20241119 | 183100 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 51 | 20241119 | 183000 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 52 | 20241119 | 182900 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 53 | 20241119 | 182800 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 54 | 20241119 | 182700 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 55 | 20241119 | 182600 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 56 | 20241119 | 182500 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 57 | 20241119 | 182400 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 58 | 20241119 | 182300 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 59 | 20241119 | 182200 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 60 | 20241119 | 182100 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 61 | 20241119 | 182000 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 62 | 20241119 | 181900 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 7620 |
| 63 | 20241119 | 181800 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 64 | 20241119 | 181700 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 65 | 20241119 | 181600 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 66 | 20241119 | 181500 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 67 | 20241119 | 181400 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 68 | 20241119 | 181300 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 69 | 20241119 | 181200 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 70 | 20241119 | 181100 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 71 | 20241119 | 181000 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 72 | 20241119 | 180900 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 73 | 20241119 | 180800 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 74 | 20241119 | 180700 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 75 | 20241119 | 180600 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 76 | 20241119 | 180500 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 77 | 20241119 | 180400 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 78 | 20241119 | 180300 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 79 | 20241119 | 180200 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 80 | 20241119 | 180100 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 81 | 20241119 | 180000 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 82 | 20241119 | 175900 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 83 | 20241119 | 175800 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 84 | 20241119 | 175700 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 85 | 20241119 | 175600 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 86 | 20241119 | 175500 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 87 | 20241119 | 175400 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 88 | 20241119 | 175300 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 89 | 20241119 | 175200 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 90 | 20241119 | 175100 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 91 | 20241119 | 175000 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 92 | 20241119 | 174900 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 7620 |
| 93 | 20241119 | 174800 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 94 | 20241119 | 174700 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 95 | 20241119 | 174600 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 96 | 20241119 | 174500 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 97 | 20241119 | 174400 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 98 | 20241119 | 174300 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 99 | 20241119 | 174200 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 100 | 20241119 | 174100 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 101 | 20241119 | 174000 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 102 | 20241119 | 173900 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 103 | 20241119 | 173800 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 104 | 20241119 | 173700 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 105 | 20241119 | 173600 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 106 | 20241119 | 173500 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 107 | 20241119 | 173400 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 108 | 20241119 | 173300 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 109 | 20241119 | 173200 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 110 | 20241119 | 173100 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 111 | 20241119 | 173000 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 112 | 20241119 | 172900 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 113 | 20241119 | 172800 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 114 | 20241119 | 172700 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 115 | 20241119 | 172600 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 116 | 20241119 | 172500 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 117 | 20241119 | 172400 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 118 | 20241119 | 172300 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 119 | 20241119 | 172200 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 120 | 20241119 | 172100 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 121 | 20241119 | 172000 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 122 | 20241119 | 171900 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 7620 |
| 123 | 20241119 | 171800 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 124 | 20241119 | 171700 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 125 | 20241119 | 171600 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 126 | 20241119 | 171500 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 127 | 20241119 | 171400 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 128 | 20241119 | 171300 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 129 | 20241119 | 171200 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 130 | 20241119 | 171100 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 131 | 20241119 | 171000 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 132 | 20241119 | 170900 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 133 | 20241119 | 170800 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 134 | 20241119 | 170700 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 135 | 20241119 | 170600 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 136 | 20241119 | 170500 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 137 | 20241119 | 170400 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 138 | 20241119 | 170300 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 139 | 20241119 | 170200 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 140 | 20241119 | 170100 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 141 | 20241119 | 170000 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 142 | 20241119 | 165900 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 143 | 20241119 | 165800 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 144 | 20241119 | 165700 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 145 | 20241119 | 165600 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 146 | 20241119 | 165500 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 147 | 20241119 | 165400 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 148 | 20241119 | 165300 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 149 | 20241119 | 165200 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 150 | 20241119 | 165100 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 151 | 20241119 | 165000 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 152 | 20241119 | 164900 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 7620 |
| 153 | 20241119 | 164800 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 154 | 20241119 | 164700 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 155 | 20241119 | 164600 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 156 | 20241119 | 164500 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 157 | 20241119 | 164400 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 158 | 20241119 | 164300 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 159 | 20241119 | 164200 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 160 | 20241119 | 164100 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 161 | 20241119 | 164000 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 162 | 20241119 | 163900 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 163 | 20241119 | 163800 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 164 | 20241119 | 163700 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 165 | 20241119 | 163600 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 166 | 20241119 | 163500 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 167 | 20241119 | 163400 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 168 | 20241119 | 163300 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 169 | 20241119 | 163200 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 170 | 20241119 | 163100 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 171 | 20241119 | 163000 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 172 | 20241119 | 162900 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 173 | 20241119 | 162800 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 174 | 20241119 | 162700 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 175 | 20241119 | 162600 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 176 | 20241119 | 162500 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 177 | 20241119 | 162400 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 178 | 20241119 | 162300 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 179 | 20241119 | 162200 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 180 | 20241119 | 162100 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 181 | 20241119 | 162000 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 182 | 20241119 | 161900 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 7620 |
| 183 | 20241119 | 161800 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 184 | 20241119 | 161700 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 185 | 20241119 | 161600 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 186 | 20241119 | 161500 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 187 | 20241119 | 161400 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 188 | 20241119 | 161300 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 189 | 20241119 | 161200 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 190 | 20241119 | 161100 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 191 | 20241119 | 161000 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 192 | 20241119 | 160900 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 193 | 20241119 | 160800 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 194 | 20241119 | 160700 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 195 | 20241119 | 160600 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 196 | 20241119 | 160500 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 197 | 20241119 | 160400 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 198 | 20241119 | 160300 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 199 | 20241119 | 160200 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 200 | 20241119 | 160100 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 201 | 20241119 | 160000 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 202 | 20241119 | 155900 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 203 | 20241119 | 155800 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 204 | 20241119 | 155700 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 205 | 20241119 | 155600 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 206 | 20241119 | 155500 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 207 | 20241119 | 155400 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 208 | 20241119 | 155300 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 209 | 20241119 | 155200 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 210 | 20241119 | 155100 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 211 | 20241119 | 155000 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 212 | 20241119 | 154900 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 7620 |
| 213 | 20241119 | 154800 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 214 | 20241119 | 154700 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 215 | 20241119 | 154600 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 216 | 20241119 | 154500 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 217 | 20241119 | 154400 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 218 | 20241119 | 154300 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 219 | 20241119 | 154200 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 220 | 20241119 | 154100 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 221 | 20241119 | 154000 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 222 | 20241119 | 153900 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 223 | 20241119 | 153800 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 224 | 20241119 | 153700 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 225 | 20241119 | 153600 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 226 | 20241119 | 153500 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 227 | 20241119 | 153400 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 228 | 20241119 | 153300 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 229 | 20241119 | 153200 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 230 | 20241119 | 153100 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 231 | 20241119 | 153000 | 10555009400 | 27650 | 27650 | 27650 | 27650 | 7620 |
| 232 | 20241119 | 152900 | 10344316400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 233 | 20241119 | 152800 | 10344316400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 234 | 20241119 | 152700 | 10344316400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 235 | 20241119 | 152600 | 10344316400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 236 | 20241119 | 152500 | 10344316400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 237 | 20241119 | 152400 | 10344316400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 238 | 20241119 | 152300 | 10344316400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 239 | 20241119 | 152200 | 10344316400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 240 | 20241119 | 152100 | 10344316400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 241 | 20241119 | 152000 | 10344316400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 242 | 20241119 | 151900 | 10344316400 | 27700 | 27600 | 27700 | 27550 | 1923 |
| 243 | 20241119 | 151800 | 10291108150 | 27600 | 27550 | 27650 | 27500 | 2795 |
| 244 | 20241119 | 151700 | 10214055950 | 27550 | 27650 | 27650 | 27550 | 1076 |
| 245 | 20241119 | 151600 | 10184388600 | 27650 | 27650 | 27700 | 27600 | 3812 |
| 246 | 20241119 | 151500 | 10079013450 | 27700 | 27700 | 27700 | 27650 | 780 |
| 247 | 20241119 | 151400 | 10057410050 | 27700 | 27700 | 27750 | 27700 | 2015 |
| 248 | 20241119 | 151300 | 10001592800 | 27750 | 27750 | 27750 | 27700 | 331 |
| 249 | 20241119 | 151200 | 9992414100 | 27750 | 27750 | 27750 | 27700 | 319 |
| 250 | 20241119 | 151100 | 9983562500 | 27750 | 27750 | 27750 | 27700 | 606 |
| 251 | 20241119 | 151000 | 9966759200 | 27750 | 27750 | 27750 | 27700 | 353 |
| 252 | 20241119 | 150900 | 9956963550 | 27750 | 27750 | 27750 | 27700 | 610 |
| 253 | 20241119 | 150800 | 9940051350 | 27750 | 27750 | 27750 | 27700 | 345 |
| 254 | 20241119 | 150700 | 9930483200 | 27750 | 27700 | 27750 | 27700 | 233 |
| 255 | 20241119 | 150600 | 9924023500 | 27750 | 27750 | 27750 | 27700 | 240 |
| 256 | 20241119 | 150500 | 9917363900 | 27750 | 27750 | 27750 | 27700 | 262 |
| 257 | 20241119 | 150400 | 9910093500 | 27750 | 27750 | 27750 | 27750 | 64 |
| 258 | 20241119 | 150300 | 9908317500 | 27750 | 27700 | 27750 | 27650 | 1107 |
| 259 | 20241119 | 150200 | 9877651400 | 27700 | 27700 | 27700 | 27650 | 465 |
| 260 | 20241119 | 150100 | 9864784300 | 27700 | 27700 | 27700 | 27650 | 69 |
| 261 | 20241119 | 150000 | 9862874350 | 27700 | 27700 | 27700 | 27650 | 151 |
| 262 | 20241119 | 145900 | 9858692200 | 27650 | 27750 | 27750 | 27650 | 245 |
| 263 | 20241119 | 145800 | 9851905050 | 27750 | 27750 | 27750 | 27700 | 469 |
| 264 | 20241119 | 145700 | 9838910550 | 27750 | 27700 | 27750 | 27700 | 96 |
| 265 | 20241119 | 145600 | 9836247800 | 27700 | 27750 | 27750 | 27700 | 306 |
| 266 | 20241119 | 145500 | 9827768900 | 27700 | 27650 | 27750 | 27650 | 3695 |
| 267 | 20241119 | 145400 | 9725510100 | 27600 | 27700 | 27700 | 27600 | 1095 |
| 268 | 20241119 | 145300 | 9695232900 | 27700 | 27700 | 27700 | 27650 | 186 |
| 269 | 20241119 | 145200 | 9690088250 | 27650 | 27650 | 27700 | 27650 | 338 |
| 270 | 20241119 | 145100 | 9680741550 | 27700 | 27750 | 27750 | 27700 | 157 |
| 271 | 20241119 | 145000 | 9676392350 | 27750 | 27750 | 27750 | 27700 | 171 |
| 272 | 20241119 | 144900 | 9671654100 | 27750 | 27750 | 27750 | 27700 | 335 |
| 273 | 20241119 | 144800 | 9662363350 | 27750 | 27750 | 27750 | 27700 | 599 |
| 274 | 20241119 | 144700 | 9645766250 | 27750 | 27750 | 27750 | 27700 | 354 |
| 275 | 20241119 | 144600 | 9635958400 | 27700 | 27650 | 27750 | 27650 | 166 |
| 276 | 20241119 | 144500 | 9631358500 | 27700 | 27750 | 27750 | 27700 | 1227 |
| 277 | 20241119 | 144400 | 9597353250 | 27750 | 27750 | 27750 | 27700 | 328 |
| 278 | 20241119 | 144300 | 9588263850 | 27750 | 27750 | 27750 | 27700 | 477 |
| 279 | 20241119 | 144200 | 9575028600 | 27750 | 27700 | 27750 | 27700 | 174 |
| 280 | 20241119 | 144100 | 9570202500 | 27700 | 27700 | 27750 | 27700 | 606 |
| 281 | 20241119 | 144000 | 9553406300 | 27750 | 27750 | 27750 | 27700 | 614 |
| 282 | 20241119 | 143900 | 9536383800 | 27750 | 27700 | 27750 | 27650 | 1050 |
| 283 | 20241119 | 143800 | 9507305150 | 27700 | 27700 | 27700 | 27700 | 175 |
| 284 | 20241119 | 143700 | 9502457650 | 27650 | 27700 | 27700 | 27650 | 316 |
| 285 | 20241119 | 143600 | 9493712500 | 27700 | 27700 | 27700 | 27650 | 196 |
| 286 | 20241119 | 143500 | 9488284800 | 27700 | 27700 | 27700 | 27650 | 427 |
| 287 | 20241119 | 143400 | 9476457200 | 27700 | 27650 | 27700 | 27650 | 617 |
| 288 | 20241119 | 143300 | 9459378450 | 27700 | 27650 | 27700 | 27650 | 590 |
| 289 | 20241119 | 143200 | 9443059950 | 27700 | 27600 | 27750 | 27600 | 5498 |
| 290 | 20241119 | 143100 | 9290746050 | 27650 | 27650 | 27650 | 27500 | 249 |
| 291 | 20241119 | 143000 | 9283868200 | 27650 | 27400 | 27650 | 27400 | 1171 |
| 292 | 20241119 | 142900 | 9251570250 | 27450 | 27500 | 27600 | 27450 | 587 |
| 293 | 20241119 | 142800 | 9235405900 | 27500 | 27400 | 27550 | 27400 | 2084 |
| 294 | 20241119 | 142700 | 9178115250 | 27450 | 27450 | 27450 | 27350 | 189 |
| 295 | 20241119 | 142600 | 9172941400 | 27400 | 27450 | 27450 | 27350 | 190 |
| 296 | 20241119 | 142500 | 9167738700 | 27400 | 27500 | 27500 | 27400 | 340 |
| 297 | 20241119 | 142400 | 9158414100 | 27500 | 27450 | 27500 | 27350 | 3825 |
| 298 | 20241119 | 142300 | 9053748450 | 27450 | 27350 | 27450 | 27350 | 340 |
| 299 | 20241119 | 142200 | 9044428150 | 27400 | 27400 | 27450 | 27200 | 4986 |
| 300 | 20241119 | 142100 | 8908221000 | 27350 | 27400 | 27400 | 27350 | 114 |
| 301 | 20241119 | 142000 | 8905101750 | 27400 | 27450 | 27450 | 27350 | 254 |
| 302 | 20241119 | 141900 | 8898142550 | 27400 | 27450 | 27450 | 27400 | 214 |
| 303 | 20241119 | 141800 | 8892272450 | 27450 | 27400 | 27500 | 27350 | 300 |
| 304 | 20241119 | 141700 | 8884046050 | 27400 | 27450 | 27450 | 27400 | 238 |
| 305 | 20241119 | 141600 | 8877523050 | 27400 | 27450 | 27450 | 27400 | 104 |
| 306 | 20241119 | 141500 | 8874671750 | 27450 | 27450 | 27450 | 27400 | 125 |
| 307 | 20241119 | 141400 | 8871245850 | 27450 | 27500 | 27500 | 27400 | 522 |
| 308 | 20241119 | 141300 | 8856916750 | 27450 | 27500 | 27500 | 27450 | 194 |
| 309 | 20241119 | 141200 | 8851585350 | 27500 | 27500 | 27500 | 27450 | 96 |
| 310 | 20241119 | 141100 | 8848947950 | 27500 | 27500 | 27500 | 27450 | 60 |
| 311 | 20241119 | 141000 | 8847299700 | 27450 | 27450 | 27500 | 27450 | 142 |
| 312 | 20241119 | 140900 | 8843400450 | 27500 | 27500 | 27500 | 27450 | 164 |
| 313 | 20241119 | 140800 | 8838892350 | 27500 | 27450 | 27500 | 27450 | 298 |
| 314 | 20241119 | 140700 | 8830701000 | 27500 | 27450 | 27500 | 27450 | 152 |
| 315 | 20241119 | 140600 | 8826527250 | 27500 | 27450 | 27500 | 27450 | 87 |
| 316 | 20241119 | 140500 | 8824138050 | 27500 | 27450 | 27500 | 27450 | 328 |
| 317 | 20241119 | 140400 | 8815133350 | 27400 | 27450 | 27450 | 27400 | 241 |
| 318 | 20241119 | 140300 | 8808529100 | 27450 | 27450 | 27450 | 27400 | 129 |
| 319 | 20241119 | 140200 | 8804992850 | 27450 | 27450 | 27450 | 27400 | 116 |
| 320 | 20241119 | 140100 | 8801812650 | 27450 | 27450 | 27450 | 27400 | 136 |
| 321 | 20241119 | 140000 | 8798084500 | 27400 | 27450 | 27500 | 27400 | 200 |
| 322 | 20241119 | 135900 | 8792595300 | 27450 | 27500 | 27500 | 27450 | 133 |
| 323 | 20241119 | 135800 | 8788943300 | 27450 | 27400 | 27450 | 27400 | 201 |
| 324 | 20241119 | 135700 | 8783431300 | 27450 | 27450 | 27450 | 27400 | 92 |
| 325 | 20241119 | 135600 | 8780909450 | 27400 | 27450 | 27450 | 27400 | 163 |
| 326 | 20241119 | 135500 | 8776442500 | 27450 | 27450 | 27500 | 27400 | 88 |
| 327 | 20241119 | 135400 | 8774027550 | 27450 | 27500 | 27500 | 27350 | 1405 |
| 328 | 20241119 | 135300 | 8735529100 | 27500 | 27500 | 27500 | 27450 | 442 |
| 329 | 20241119 | 135200 | 8723376850 | 27500 | 27500 | 27550 | 27500 | 81 |
| 330 | 20241119 | 135100 | 8721148200 | 27550 | 27600 | 27600 | 27500 | 293 |
| 331 | 20241119 | 135000 | 8713076750 | 27550 | 27600 | 27600 | 27550 | 181 |
| 332 | 20241119 | 134900 | 8708088100 | 27550 | 27600 | 27600 | 27550 | 129 |
| 333 | 20241119 | 134800 | 8704532200 | 27600 | 27600 | 27600 | 27550 | 82 |
| 334 | 20241119 | 134700 | 8702272100 | 27550 | 27650 | 27650 | 27550 | 267 |
| 335 | 20241119 | 134600 | 8694904250 | 27600 | 27600 | 27650 | 27600 | 267 |
| 336 | 20241119 | 134500 | 8687526850 | 27600 | 27600 | 27650 | 27550 | 232 |
| 337 | 20241119 | 134400 | 8681124800 | 27600 | 27650 | 27650 | 27550 | 233 |
| 338 | 20241119 | 134300 | 8674695350 | 27600 | 27650 | 27700 | 27600 | 480 |
| 339 | 20241119 | 134200 | 8661434700 | 27600 | 27700 | 27700 | 27600 | 204 |
| 340 | 20241119 | 134100 | 8655793150 | 27700 | 27650 | 27700 | 27600 | 202 |
| 341 | 20241119 | 134000 | 8650202250 | 27700 | 27700 | 27700 | 27600 | 1102 |
| 342 | 20241119 | 133900 | 8619684050 | 27700 | 27650 | 27700 | 27600 | 129 |
| 343 | 20241119 | 133800 | 8616117200 | 27650 | 27650 | 27700 | 27600 | 132 |
| 344 | 20241119 | 133700 | 8612467650 | 27650 | 27650 | 27650 | 27600 | 47 |
| 345 | 20241119 | 133600 | 8611168450 | 27750 | 27650 | 27750 | 27600 | 721 |
| 346 | 20241119 | 133500 | 8591216200 | 27600 | 27700 | 27700 | 27400 | 6266 |
| 347 | 20241119 | 133400 | 8418903150 | 27700 | 27750 | 27750 | 27650 | 452 |
| 348 | 20241119 | 133300 | 8406377450 | 27700 | 27650 | 27750 | 27650 | 786 |
| 349 | 20241119 | 133200 | 8384611950 | 27650 | 27700 | 27700 | 27650 | 2022 |
| 350 | 20241119 | 133100 | 8328616050 | 27700 | 27650 | 27700 | 27650 | 502 |
| 351 | 20241119 | 133000 | 8314734500 | 27600 | 27650 | 27650 | 27600 | 251 |
| 352 | 20241119 | 132900 | 8307803700 | 27650 | 27650 | 27650 | 27600 | 235 |
| 353 | 20241119 | 132800 | 8301310150 | 27600 | 27650 | 27650 | 27600 | 922 |
| 354 | 20241119 | 132700 | 8275845300 | 27650 | 27650 | 27650 | 27600 | 131 |
| 355 | 20241119 | 132600 | 8272227200 | 27650 | 27600 | 27650 | 27600 | 57 |
| 356 | 20241119 | 132500 | 8270653000 | 27650 | 27650 | 27650 | 27600 | 203 |
| 357 | 20241119 | 132400 | 8265044900 | 27600 | 27650 | 27700 | 27600 | 496 |
| 358 | 20241119 | 132300 | 8251351300 | 27700 | 27650 | 27700 | 27600 | 280 |
| 359 | 20241119 | 132200 | 8243610750 | 27650 | 27700 | 27750 | 27650 | 4499 |
| 360 | 20241119 | 132100 | 8118944800 | 27750 | 27750 | 27750 | 27700 | 1456 |
| 361 | 20241119 | 132000 | 8078583100 | 27750 | 27700 | 27750 | 27650 | 2536 |
| 362 | 20241119 | 131900 | 8008338450 | 27700 | 27700 | 27700 | 27650 | 630 |
| 363 | 20241119 | 131800 | 7990891450 | 27700 | 27600 | 27700 | 27600 | 581 |
| 364 | 20241119 | 131700 | 7974823050 | 27650 | 27650 | 27650 | 27600 | 1194 |
| 365 | 20241119 | 131600 | 7941814200 | 27600 | 27600 | 27650 | 27550 | 1230 |
| 366 | 20241119 | 131500 | 7907867700 | 27600 | 27600 | 27600 | 27550 | 195 |
| 367 | 20241119 | 131400 | 7902494300 | 27600 | 27550 | 27600 | 27550 | 181 |
| 368 | 20241119 | 131300 | 7897507200 | 27550 | 27600 | 27600 | 27500 | 180 |
| 369 | 20241119 | 131200 | 7892555200 | 27550 | 27500 | 27600 | 27500 | 108 |
| 370 | 20241119 | 131100 | 7889579950 | 27600 | 27550 | 27600 | 27450 | 81 |
| 371 | 20241119 | 131000 | 7887350250 | 27500 | 27450 | 27550 | 27450 | 1059 |
| 372 | 20241119 | 130900 | 7858207350 | 27500 | 27550 | 27550 | 27450 | 556 |
| 373 | 20241119 | 130800 | 7842919950 | 27500 | 27500 | 27500 | 27450 | 632 |
| 374 | 20241119 | 130700 | 7825541950 | 27500 | 27500 | 27500 | 27450 | 90 |
| 375 | 20241119 | 130600 | 7823068850 | 27500 | 27450 | 27500 | 27450 | 203 |
| 376 | 20241119 | 130500 | 7817493450 | 27450 | 27450 | 27500 | 27450 | 99 |
| 377 | 20241119 | 130400 | 7814775100 | 27500 | 27500 | 27500 | 27450 | 63 |
| 378 | 20241119 | 130300 | 7813044650 | 27450 | 27450 | 27500 | 27400 | 142 |
| 379 | 20241119 | 130200 | 7809147950 | 27450 | 27500 | 27500 | 27450 | 378 |
| 380 | 20241119 | 130100 | 7798771100 | 27500 | 27500 | 27500 | 27450 | 62 |
| 381 | 20241119 | 130000 | 7797068100 | 27500 | 27500 | 27500 | 27450 | 99 |
| 382 | 20241119 | 125900 | 7794349500 | 27450 | 27450 | 27500 | 27450 | 132 |
| 383 | 20241119 | 125800 | 7790724850 | 27450 | 27400 | 27450 | 27400 | 128 |
| 384 | 20241119 | 125700 | 7787212800 | 27400 | 27400 | 27450 | 27400 | 197 |
| 385 | 20241119 | 125600 | 7781809250 | 27350 | 27400 | 27400 | 27350 | 230 |
| 386 | 20241119 | 125500 | 7775517700 | 27400 | 27400 | 27450 | 27350 | 134 |
| 387 | 20241119 | 125400 | 7771846050 | 27450 | 27450 | 27450 | 27350 | 181 |
| 388 | 20241119 | 125300 | 7766889300 | 27400 | 27400 | 27450 | 27400 | 161 |
| 389 | 20241119 | 125200 | 7762477350 | 27450 | 27350 | 27450 | 27350 | 686 |
| 390 | 20241119 | 125100 | 7743686450 | 27400 | 27400 | 27400 | 27400 | 350 |
| 391 | 20241119 | 125000 | 7734096450 | 27400 | 27400 | 27400 | 27350 | 766 |
| 392 | 20241119 | 124900 | 7713133050 | 27400 | 27400 | 27450 | 27400 | 99 |
| 393 | 20241119 | 124800 | 7710420050 | 27400 | 27450 | 27450 | 27400 | 3169 |
| 394 | 20241119 | 124700 | 7623484400 | 27450 | 27450 | 27550 | 27450 | 320 |
| 395 | 20241119 | 124600 | 7614683750 | 27450 | 27500 | 27500 | 27450 | 184 |
| 396 | 20241119 | 124500 | 7609627950 | 27450 | 27450 | 27500 | 27450 | 133 |
| 397 | 20241119 | 124400 | 7605972100 | 27450 | 27500 | 27500 | 27450 | 508 |
| 398 | 20241119 | 124300 | 7592006400 | 27500 | 27500 | 27550 | 27500 | 141 |
| 399 | 20241119 | 124200 | 7588127100 | 27550 | 27550 | 27550 | 27500 | 103 |
| 400 | 20241119 | 124100 | 7585291050 | 27500 | 27500 | 27550 | 27500 | 95 |
| 401 | 20241119 | 124000 | 7582676800 | 27500 | 27500 | 27550 | 27500 | 114 |
| 402 | 20241119 | 123900 | 7579539200 | 27550 | 27500 | 27550 | 27500 | 69 |
| 403 | 20241119 | 123800 | 7577639850 | 27450 | 27600 | 27600 | 27450 | 133 |
| 404 | 20241119 | 123700 | 7573979300 | 27450 | 27550 | 27600 | 27450 | 246 |
| 405 | 20241119 | 123600 | 7567207700 | 27550 | 27550 | 27550 | 27500 | 135 |
| 406 | 20241119 | 123500 | 7563491150 | 27500 | 27550 | 27600 | 27500 | 213 |
| 407 | 20241119 | 123400 | 7557621500 | 27550 | 27550 | 27600 | 27500 | 144 |
| 408 | 20241119 | 123300 | 7553651400 | 27550 | 27550 | 27550 | 27500 | 509 |
| 409 | 20241119 | 123200 | 7539632350 | 27500 | 27550 | 27550 | 27500 | 145 |
| 410 | 20241119 | 123100 | 7535641700 | 27500 | 27550 | 27550 | 27500 | 308 |
| 411 | 20241119 | 123000 | 7527163700 | 27550 | 27450 | 27550 | 27450 | 91 |
| 412 | 20241119 | 122900 | 7524662650 | 27500 | 27500 | 27550 | 27500 | 372 |
| 413 | 20241119 | 122800 | 7514432600 | 27450 | 27450 | 27550 | 27450 | 176 |
| 414 | 20241119 | 122700 | 7509594400 | 27450 | 27450 | 27500 | 27450 | 595 |
| 415 | 20241119 | 122600 | 7493242350 | 27450 | 27450 | 27450 | 27400 | 318 |
| 416 | 20241119 | 122500 | 7484514250 | 27400 | 27400 | 27400 | 27400 | 135 |
| 417 | 20241119 | 122400 | 7480815250 | 27400 | 27400 | 27400 | 27400 | 155 |
| 418 | 20241119 | 122300 | 7476568250 | 27400 | 27450 | 27450 | 27400 | 163 |
| 419 | 20241119 | 122200 | 7472096000 | 27450 | 27450 | 27450 | 27450 | 113 |
| 420 | 20241119 | 122100 | 7468994150 | 27450 | 27450 | 27450 | 27450 | 80 |
| 421 | 20241119 | 122000 | 7466798150 | 27400 | 27450 | 27450 | 27400 | 178 |
| 422 | 20241119 | 121900 | 7461918900 | 27400 | 27400 | 27450 | 27400 | 857 |
| 423 | 20241119 | 121800 | 7438405700 | 27400 | 27400 | 27400 | 27350 | 1088 |
| 424 | 20241119 | 121700 | 7408596050 | 27400 | 27450 | 27450 | 27400 | 1485 |
| 425 | 20241119 | 121600 | 7367840750 | 27450 | 27450 | 27450 | 27450 | 316 |
| 426 | 20241119 | 121500 | 7359166550 | 27500 | 27500 | 27500 | 27500 | 885 |
| 427 | 20241119 | 121400 | 7334829050 | 27500 | 27500 | 27550 | 27500 | 214 |
| 428 | 20241119 | 121300 | 7328944000 | 27550 | 27500 | 27550 | 27500 | 157 |
| 429 | 20241119 | 121200 | 7324624150 | 27550 | 27600 | 27600 | 27550 | 1784 |
| 430 | 20241119 | 121100 | 7275473000 | 27600 | 27600 | 27650 | 27550 | 339 |
| 431 | 20241119 | 121000 | 7266116400 | 27600 | 27600 | 27650 | 27600 | 236 |
| 432 | 20241119 | 120900 | 7259601100 | 27600 | 27650 | 27650 | 27600 | 97 |
| 433 | 20241119 | 120800 | 7256922550 | 27600 | 27600 | 27600 | 27600 | 315 |
| 434 | 20241119 | 120700 | 7248228550 | 27650 | 27600 | 27650 | 27600 | 767 |
| 435 | 20241119 | 120600 | 7227055150 | 27650 | 27600 | 27650 | 27600 | 816 |
| 436 | 20241119 | 120500 | 7204520900 | 27650 | 27600 | 27650 | 27600 | 236 |
| 437 | 20241119 | 120400 | 7198003250 | 27650 | 27600 | 27650 | 27600 | 452 |
| 438 | 20241119 | 120300 | 7185524800 | 27600 | 27600 | 27650 | 27600 | 301 |
| 439 | 20241119 | 120200 | 7177215600 | 27600 | 27600 | 27600 | 27550 | 572 |
| 440 | 20241119 | 120100 | 7161429850 | 27600 | 27550 | 27600 | 27550 | 415 |
| 441 | 20241119 | 120000 | 7149981900 | 27600 | 27550 | 27600 | 27550 | 131 |
| 442 | 20241119 | 115900 | 7146370600 | 27600 | 27600 | 27600 | 27550 | 248 |
| 443 | 20241119 | 115800 | 7139535650 | 27550 | 27550 | 27600 | 27550 | 295 |
| 444 | 20241119 | 115700 | 7131407000 | 27550 | 27550 | 27600 | 27550 | 321 |
| 445 | 20241119 | 115600 | 7122562150 | 27600 | 27550 | 27600 | 27550 | 987 |
| 446 | 20241119 | 115500 | 7095363300 | 27550 | 27600 | 27650 | 27550 | 1126 |
| 447 | 20241119 | 115400 | 7064309650 | 27600 | 27550 | 27600 | 27550 | 1638 |
| 448 | 20241119 | 115300 | 7019104650 | 27600 | 27550 | 27600 | 27500 | 1494 |
| 449 | 20241119 | 115200 | 6977950700 | 27550 | 27550 | 27600 | 27500 | 2268 |
| 450 | 20241119 | 115100 | 6915509400 | 27550 | 27500 | 27550 | 27500 | 910 |
| 451 | 20241119 | 115000 | 6890446050 | 27500 | 27550 | 27550 | 27500 | 704 |
| 452 | 20241119 | 114900 | 6871077400 | 27550 | 27500 | 27550 | 27500 | 181 |
| 453 | 20241119 | 114800 | 6866098400 | 27500 | 27450 | 27550 | 27450 | 139 |
| 454 | 20241119 | 114700 | 6862276650 | 27500 | 27350 | 27550 | 27350 | 1691 |
| 455 | 20241119 | 114600 | 6815807900 | 27350 | 27350 | 27450 | 27350 | 629 |
| 456 | 20241119 | 114500 | 6798585650 | 27350 | 27450 | 27450 | 27350 | 114 |
| 457 | 20241119 | 114400 | 6795464750 | 27350 | 27400 | 27450 | 27350 | 651 |
| 458 | 20241119 | 114300 | 6777622200 | 27400 | 27250 | 27400 | 27250 | 1101 |
| 459 | 20241119 | 114200 | 6747486800 | 27350 | 27300 | 27350 | 27250 | 240 |
| 460 | 20241119 | 114100 | 6740931400 | 27250 | 27300 | 27350 | 27250 | 141 |
| 461 | 20241119 | 114000 | 6737084650 | 27350 | 27350 | 27350 | 27250 | 199 |
| 462 | 20241119 | 113900 | 6731653900 | 27300 | 27350 | 27350 | 27250 | 317 |
| 463 | 20241119 | 113800 | 6722999750 | 27300 | 27300 | 27300 | 27250 | 183 |
| 464 | 20241119 | 113700 | 6718005250 | 27350 | 27250 | 27350 | 27250 | 343 |
| 465 | 20241119 | 113600 | 6708641600 | 27250 | 27250 | 27300 | 27250 | 83 |
| 466 | 20241119 | 113500 | 6706378550 | 27300 | 27250 | 27300 | 27250 | 163 |
| 467 | 20241119 | 113400 | 6701934350 | 27250 | 27300 | 27300 | 27250 | 139 |
| 468 | 20241119 | 113300 | 6698144950 | 27300 | 27350 | 27350 | 27250 | 636 |
| 469 | 20241119 | 113200 | 6680781450 | 27300 | 27300 | 27350 | 27300 | 803 |
| 470 | 20241119 | 113100 | 6658856550 | 27350 | 27350 | 27400 | 27350 | 818 |
| 471 | 20241119 | 113000 | 6636482900 | 27350 | 27300 | 27400 | 27300 | 191 |
| 472 | 20241119 | 112900 | 6631257800 | 27400 | 27350 | 27400 | 27300 | 426 |
| 473 | 20241119 | 112800 | 6619610450 | 27300 | 27400 | 27400 | 27300 | 402 |
| 474 | 20241119 | 112700 | 6608616200 | 27350 | 27350 | 27350 | 27350 | 75 |
| 475 | 20241119 | 112600 | 6606564950 | 27400 | 27350 | 27400 | 27350 | 826 |
| 476 | 20241119 | 112500 | 6583971250 | 27350 | 27350 | 27400 | 27350 | 316 |
| 477 | 20241119 | 112400 | 6575324450 | 27400 | 27350 | 27400 | 27350 | 788 |
| 478 | 20241119 | 112300 | 6553768150 | 27350 | 27300 | 27350 | 27300 | 1582 |
| 479 | 20241119 | 112200 | 6510516050 | 27350 | 27300 | 27350 | 27250 | 725 |
| 480 | 20241119 | 112100 | 6490723050 | 27250 | 27300 | 27300 | 27250 | 104 |
| 481 | 20241119 | 112000 | 6487887150 | 27300 | 27300 | 27350 | 27250 | 607 |
| 482 | 20241119 | 111900 | 6471314500 | 27300 | 27300 | 27300 | 27250 | 1037 |
| 483 | 20241119 | 111800 | 6443012450 | 27300 | 27300 | 27300 | 27250 | 181 |
| 484 | 20241119 | 111700 | 6438077950 | 27250 | 27300 | 27300 | 27250 | 243 |
| 485 | 20241119 | 111600 | 6431450200 | 27300 | 27300 | 27300 | 27250 | 170 |
| 486 | 20241119 | 111500 | 6426813200 | 27250 | 27100 | 27300 | 27100 | 5376 |
| 487 | 20241119 | 111400 | 6280422400 | 27100 | 27050 | 27150 | 27050 | 873 |
| 488 | 20241119 | 111300 | 6256778650 | 27100 | 27050 | 27100 | 27050 | 95 |
| 489 | 20241119 | 111200 | 6254207000 | 27050 | 27050 | 27100 | 27050 | 164 |
| 490 | 20241119 | 111100 | 6249769500 | 27050 | 27050 | 27100 | 27050 | 188 |
| 491 | 20241119 | 111000 | 6244682750 | 27100 | 27100 | 27150 | 27050 | 381 |
| 492 | 20241119 | 110900 | 6234369000 | 27150 | 27100 | 27150 | 27050 | 401 |
| 493 | 20241119 | 110800 | 6223495850 | 27100 | 27100 | 27150 | 27050 | 210 |
| 494 | 20241119 | 110700 | 6217803550 | 27100 | 27100 | 27150 | 27100 | 489 |
| 495 | 20241119 | 110600 | 6204543450 | 27150 | 27100 | 27200 | 27100 | 2471 |
| 496 | 20241119 | 110500 | 6137486850 | 27100 | 27050 | 27100 | 27050 | 440 |
| 497 | 20241119 | 110400 | 6125581800 | 27050 | 27000 | 27050 | 27000 | 510 |
| 498 | 20241119 | 110300 | 6111791650 | 27000 | 27000 | 27000 | 27000 | 335 |
| 499 | 20241119 | 110200 | 6102746650 | 27050 | 27000 | 27050 | 27000 | 195 |
| 500 | 20241119 | 110100 | 6097480350 | 27000 | 27000 | 27050 | 26950 | 464 |
| 501 | 20241119 | 110000 | 6084962850 | 27000 | 27000 | 27000 | 26950 | 513 |
| 502 | 20241119 | 105900 | 6071121700 | 27000 | 27100 | 27100 | 27000 | 201 |
| 503 | 20241119 | 105800 | 6065679950 | 27150 | 26950 | 27200 | 26950 | 3163 |
| 504 | 20241119 | 105700 | 5979928800 | 26950 | 27050 | 27050 | 26950 | 324 |
| 505 | 20241119 | 105600 | 5971182850 | 27050 | 27000 | 27050 | 27000 | 387 |
| 506 | 20241119 | 105500 | 5960723350 | 27000 | 26950 | 27050 | 26950 | 1512 |
| 507 | 20241119 | 105400 | 5919883550 | 26950 | 27000 | 27050 | 26950 | 596 |
| 508 | 20241119 | 105300 | 5903791550 | 27050 | 27000 | 27100 | 27000 | 432 |
| 509 | 20241119 | 105200 | 5892121000 | 27000 | 27100 | 27100 | 27000 | 222 |
| 510 | 20241119 | 105100 | 5886114600 | 27050 | 27050 | 27100 | 27050 | 616 |
| 511 | 20241119 | 105000 | 5869424250 | 27050 | 27050 | 27100 | 27000 | 1332 |
| 512 | 20241119 | 104900 | 5833353900 | 27050 | 26950 | 27050 | 26950 | 501 |
| 513 | 20241119 | 104800 | 5819839800 | 26950 | 26950 | 27000 | 26950 | 210 |
| 514 | 20241119 | 104700 | 5814176200 | 26950 | 26950 | 27050 | 26950 | 262 |
| 515 | 20241119 | 104600 | 5807102550 | 26950 | 26900 | 27000 | 26900 | 1149 |
| 516 | 20241119 | 104500 | 5776088050 | 26900 | 26950 | 26950 | 26900 | 340 |
| 517 | 20241119 | 104400 | 5766941250 | 26950 | 26900 | 26950 | 26900 | 173 |
| 518 | 20241119 | 104300 | 5762282450 | 26950 | 26950 | 26950 | 26900 | 566 |
| 519 | 20241119 | 104200 | 5747046250 | 26950 | 27000 | 27000 | 26900 | 2188 |
| 520 | 20241119 | 104100 | 5688098200 | 27050 | 26850 | 27050 | 26850 | 2260 |
| 521 | 20241119 | 104000 | 5627151150 | 26850 | 26850 | 26900 | 26850 | 57 |
| 522 | 20241119 | 103900 | 5625619900 | 26900 | 26900 | 26900 | 26850 | 312 |
| 523 | 20241119 | 103800 | 5617230550 | 26850 | 26900 | 26900 | 26850 | 348 |
| 524 | 20241119 | 103700 | 5607885250 | 26850 | 26850 | 26850 | 26800 | 509 |
| 525 | 20241119 | 103600 | 5594218700 | 26850 | 26900 | 26900 | 26850 | 224 |
| 526 | 20241119 | 103500 | 5588198400 | 26850 | 26800 | 26900 | 26750 | 1137 |
| 527 | 20241119 | 103400 | 5557722500 | 26850 | 26850 | 26900 | 26800 | 691 |
| 528 | 20241119 | 103300 | 5539172400 | 26850 | 26750 | 26850 | 26750 | 375 |
| 529 | 20241119 | 103200 | 5529124850 | 26750 | 26750 | 26800 | 26750 | 610 |
| 530 | 20241119 | 103100 | 5512805750 | 26800 | 26750 | 26800 | 26750 | 425 |
| 531 | 20241119 | 103000 | 5501429900 | 26750 | 26800 | 26800 | 26750 | 323 |
| 532 | 20241119 | 102900 | 5492780500 | 26750 | 26750 | 26800 | 26750 | 272 |
| 533 | 20241119 | 102800 | 5485503150 | 26800 | 26750 | 26800 | 26750 | 3589 |
| 534 | 20241119 | 102700 | 5389475200 | 26800 | 26750 | 26800 | 26750 | 135 |
| 535 | 20241119 | 102600 | 5385861650 | 26750 | 26750 | 26850 | 26750 | 147 |
| 536 | 20241119 | 102500 | 5381926800 | 26800 | 26750 | 26800 | 26750 | 530 |
| 537 | 20241119 | 102400 | 5367745350 | 26750 | 26800 | 26800 | 26750 | 439 |
| 538 | 20241119 | 102300 | 5355997050 | 26800 | 26750 | 26800 | 26750 | 1296 |
| 539 | 20241119 | 102200 | 5321327150 | 26800 | 26800 | 26800 | 26800 | 1054 |
| 540 | 20241119 | 102100 | 5293079950 | 26850 | 26850 | 26850 | 26800 | 338 |
| 541 | 20241119 | 102000 | 5284008800 | 26850 | 26850 | 26850 | 26800 | 108 |
| 542 | 20241119 | 101900 | 5281112650 | 26800 | 26800 | 26900 | 26800 | 1019 |
| 543 | 20241119 | 101800 | 5253752650 | 26800 | 26800 | 26850 | 26800 | 1707 |
| 544 | 20241119 | 101700 | 5208001750 | 26800 | 26850 | 26850 | 26800 | 305 |
| 545 | 20241119 | 101600 | 5199825900 | 26800 | 26850 | 26850 | 26800 | 160 |
| 546 | 20241119 | 101500 | 5195532000 | 26800 | 26800 | 26850 | 26800 | 507 |
| 547 | 20241119 | 101400 | 5181942950 | 26800 | 26850 | 26850 | 26750 | 2274 |
| 548 | 20241119 | 101300 | 5120974650 | 26850 | 26850 | 26900 | 26850 | 649 |
| 549 | 20241119 | 101200 | 5103520000 | 26850 | 27000 | 27000 | 26850 | 1001 |
| 550 | 20241119 | 101100 | 5076642600 | 26900 | 27050 | 27050 | 26900 | 2176 |
| 551 | 20241119 | 101000 | 5018084650 | 27050 | 26950 | 27050 | 26900 | 1160 |
| 552 | 20241119 | 100900 | 4986779550 | 26950 | 27000 | 27050 | 26900 | 1528 |
| 553 | 20241119 | 100800 | 4945587350 | 27000 | 26950 | 27000 | 26900 | 1657 |
| 554 | 20241119 | 100700 | 4900867000 | 26950 | 26900 | 26950 | 26850 | 906 |
| 555 | 20241119 | 100600 | 4876506550 | 26900 | 26900 | 26950 | 26850 | 448 |
| 556 | 20241119 | 100500 | 4864456300 | 26850 | 27000 | 27000 | 26850 | 1668 |
| 557 | 20241119 | 100400 | 4819635600 | 26950 | 26900 | 26950 | 26900 | 1057 |
| 558 | 20241119 | 100300 | 4791178400 | 26850 | 26900 | 26900 | 26850 | 433 |
| 559 | 20241119 | 100200 | 4779549450 | 26850 | 26800 | 26850 | 26750 | 601 |
| 560 | 20241119 | 100100 | 4763420750 | 26800 | 26750 | 26850 | 26750 | 223 |
| 561 | 20241119 | 100000 | 4757445750 | 26750 | 26750 | 26800 | 26750 | 872 |
| 562 | 20241119 | 095900 | 4734117550 | 26750 | 26750 | 26750 | 26700 | 935 |
| 563 | 20241119 | 095800 | 4709132900 | 26700 | 26750 | 26750 | 26700 | 234 |
| 564 | 20241119 | 095700 | 4702879700 | 26750 | 26750 | 26750 | 26700 | 572 |
| 565 | 20241119 | 095600 | 4687582000 | 26700 | 26700 | 26750 | 26650 | 563 |
| 566 | 20241119 | 095500 | 4672537100 | 26700 | 26700 | 26750 | 26700 | 270 |
| 567 | 20241119 | 095400 | 4665327050 | 26700 | 26700 | 26750 | 26700 | 1285 |
| 568 | 20241119 | 095300 | 4631017500 | 26700 | 26750 | 26750 | 26700 | 558 |
| 569 | 20241119 | 095200 | 4616112450 | 26700 | 26750 | 26750 | 26700 | 1010 |
| 570 | 20241119 | 095100 | 4589116400 | 26700 | 26700 | 26750 | 26700 | 683 |
| 571 | 20241119 | 095000 | 4570863800 | 26700 | 26850 | 26850 | 26700 | 3384 |
| 572 | 20241119 | 094900 | 4480212050 | 26850 | 26850 | 26850 | 26800 | 574 |
| 573 | 20241119 | 094800 | 4464815300 | 26850 | 26800 | 26850 | 26800 | 281 |
| 574 | 20241119 | 094700 | 4457280050 | 26800 | 26900 | 26900 | 26800 | 180 |
| 575 | 20241119 | 094600 | 4452454600 | 26850 | 26850 | 26900 | 26850 | 918 |
| 576 | 20241119 | 094500 | 4427806200 | 26850 | 27000 | 27000 | 26850 | 2214 |
| 577 | 20241119 | 094400 | 4368239700 | 27050 | 27050 | 27050 | 27000 | 2060 |
| 578 | 20241119 | 094300 | 4312597700 | 27050 | 27050 | 27100 | 27000 | 4279 |
| 579 | 20241119 | 094200 | 4196724950 | 27050 | 26950 | 27100 | 26950 | 2930 |
| 580 | 20241119 | 094100 | 4117602250 | 26950 | 26900 | 26950 | 26900 | 3329 |
| 581 | 20241119 | 094000 | 4028028100 | 26900 | 26800 | 26900 | 26800 | 1096 |
| 582 | 20241119 | 093900 | 3998603650 | 26850 | 26850 | 26850 | 26800 | 936 |
| 583 | 20241119 | 093800 | 3973482050 | 26850 | 26800 | 26900 | 26800 | 640 |
| 584 | 20241119 | 093700 | 3956299550 | 26800 | 26850 | 26850 | 26800 | 1199 |
| 585 | 20241119 | 093600 | 3924110000 | 26850 | 26750 | 26850 | 26750 | 1647 |
| 586 | 20241119 | 093500 | 3879926650 | 26750 | 26700 | 26750 | 26650 | 2036 |
| 587 | 20241119 | 093400 | 3825519750 | 26700 | 26600 | 26700 | 26600 | 4161 |
| 588 | 20241119 | 093300 | 3714623050 | 26600 | 26650 | 26650 | 26600 | 1167 |
| 589 | 20241119 | 093200 | 3683568700 | 26650 | 26600 | 26650 | 26550 | 998 |
| 590 | 20241119 | 093100 | 3657029900 | 26600 | 26600 | 26600 | 26550 | 2431 |
| 591 | 20241119 | 093000 | 3592369700 | 26600 | 26550 | 26600 | 26500 | 1071 |
| 592 | 20241119 | 092900 | 3563954450 | 26550 | 26550 | 26550 | 26500 | 840 |
| 593 | 20241119 | 092800 | 3541682500 | 26500 | 26600 | 26600 | 26500 | 2585 |
| 594 | 20241119 | 092700 | 3473060650 | 26600 | 26500 | 26600 | 26450 | 13862 |
| 595 | 20241119 | 092600 | 3105696700 | 26450 | 26600 | 26600 | 26450 | 8437 |
| 596 | 20241119 | 092500 | 2882052000 | 26600 | 26700 | 26750 | 26600 | 7814 |
| 597 | 20241119 | 092400 | 2673871250 | 26700 | 26700 | 26750 | 26700 | 3280 |
| 598 | 20241119 | 092300 | 2586274600 | 26700 | 26750 | 26750 | 26700 | 1769 |
| 599 | 20241119 | 092200 | 2539015450 | 26700 | 26800 | 26800 | 26700 | 4817 |
| 600 | 20241119 | 092100 | 2410222800 | 26800 | 26950 | 26950 | 26750 | 3401 |
| 601 | 20241119 | 092000 | 2318887300 | 27000 | 26950 | 27000 | 26900 | 413 |
| 602 | 20241119 | 091900 | 2307761900 | 26950 | 26850 | 26950 | 26800 | 1860 |
| 603 | 20241119 | 091800 | 2257797300 | 26800 | 26750 | 26850 | 26750 | 2320 |
| 604 | 20241119 | 091700 | 2195683700 | 26750 | 26800 | 26900 | 26700 | 7066 |
| 605 | 20241119 | 091600 | 2006504000 | 26800 | 27150 | 27150 | 26600 | 20657 |
| 606 | 20241119 | 091500 | 1450175950 | 27100 | 27150 | 27300 | 27050 | 5356 |
| 607 | 20241119 | 091400 | 1304906550 | 27200 | 27200 | 27250 | 27150 | 2003 |
| 608 | 20241119 | 091300 | 1250461500 | 27150 | 27200 | 27300 | 27100 | 5013 |
| 609 | 20241119 | 091200 | 1114303550 | 27200 | 27250 | 27350 | 27200 | 4164 |
| 610 | 20241119 | 091100 | 1000880050 | 27250 | 27300 | 27350 | 27250 | 4657 |
| 611 | 20241119 | 091000 | 873818350 | 27300 | 27500 | 27500 | 27300 | 4237 |
| 612 | 20241119 | 090900 | 757951000 | 27500 | 27550 | 27550 | 27450 | 4292 |
| 613 | 20241119 | 090800 | 639997700 | 27550 | 27550 | 27600 | 27500 | 1860 |
| 614 | 20241119 | 090700 | 588767300 | 27600 | 27650 | 27650 | 27550 | 800 |
| 615 | 20241119 | 090600 | 566679400 | 27550 | 27650 | 27700 | 27550 | 2167 |
| 616 | 20241119 | 090500 | 506884150 | 27600 | 27550 | 27700 | 27550 | 1909 |
| 617 | 20241119 | 090400 | 454195150 | 27550 | 27600 | 27600 | 27550 | 341 |
| 618 | 20241119 | 090300 | 444799350 | 27600 | 27650 | 27650 | 27550 | 1030 |
| 619 | 20241119 | 090200 | 416401650 | 27600 | 27700 | 27700 | 27500 | 3927 |
| 620 | 20241119 | 090100 | 307982600 | 27700 | 27950 | 28000 | 27700 | 4147 |
| 621 | 20241119 | 090000 | 192638250 | 27900 | 28100 | 28100 | 27900 | 6707 |