30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 183400 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 2676 |
| 3 | 20241119 | 183300 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 4 | 20241119 | 183200 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 5 | 20241119 | 183100 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 6 | 20241119 | 183000 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 7 | 20241119 | 182900 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 8 | 20241119 | 182800 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 9 | 20241119 | 182700 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 10 | 20241119 | 182600 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 11 | 20241119 | 182500 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 12 | 20241119 | 182400 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 13 | 20241119 | 182300 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 14 | 20241119 | 182200 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 15 | 20241119 | 182100 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 16 | 20241119 | 182000 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 17 | 20241119 | 181900 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 18 | 20241119 | 181800 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 19 | 20241119 | 181700 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 20 | 20241119 | 181600 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 21 | 20241119 | 181500 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 22 | 20241119 | 181400 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 23 | 20241119 | 181300 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 24 | 20241119 | 181200 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 25 | 20241119 | 181100 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 26 | 20241119 | 181000 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 27 | 20241119 | 180900 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 28 | 20241119 | 180800 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 29 | 20241119 | 180700 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 30 | 20241119 | 180600 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 31 | 20241119 | 180500 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 32 | 20241119 | 180400 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 2676 |
| 33 | 20241119 | 180300 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 34 | 20241119 | 180200 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 35 | 20241119 | 180100 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 36 | 20241119 | 180000 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 37 | 20241119 | 175900 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 38 | 20241119 | 175800 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 39 | 20241119 | 175700 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 40 | 20241119 | 175600 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 41 | 20241119 | 175500 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 42 | 20241119 | 175400 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 43 | 20241119 | 175300 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 44 | 20241119 | 175200 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 45 | 20241119 | 175100 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 46 | 20241119 | 175000 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 47 | 20241119 | 174900 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 48 | 20241119 | 174800 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 49 | 20241119 | 174700 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 50 | 20241119 | 174600 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 51 | 20241119 | 174500 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 52 | 20241119 | 174400 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 53 | 20241119 | 174300 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 54 | 20241119 | 174200 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 55 | 20241119 | 174100 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 56 | 20241119 | 174000 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 57 | 20241119 | 173900 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 58 | 20241119 | 173800 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 59 | 20241119 | 173700 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 60 | 20241119 | 173600 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 61 | 20241119 | 173500 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 62 | 20241119 | 173400 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 2676 |
| 63 | 20241119 | 173300 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 64 | 20241119 | 173200 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 65 | 20241119 | 173100 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 66 | 20241119 | 173000 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 67 | 20241119 | 172900 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 68 | 20241119 | 172800 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 69 | 20241119 | 172700 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 70 | 20241119 | 172600 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 71 | 20241119 | 172500 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 72 | 20241119 | 172400 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 73 | 20241119 | 172300 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 74 | 20241119 | 172200 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 75 | 20241119 | 172100 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 76 | 20241119 | 172000 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 77 | 20241119 | 171900 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 78 | 20241119 | 171800 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 79 | 20241119 | 171700 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 80 | 20241119 | 171600 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 81 | 20241119 | 171500 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 82 | 20241119 | 171400 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 83 | 20241119 | 171300 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 84 | 20241119 | 171200 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 85 | 20241119 | 171100 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 86 | 20241119 | 171000 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 87 | 20241119 | 170900 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 88 | 20241119 | 170800 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 89 | 20241119 | 170700 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 90 | 20241119 | 170600 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 91 | 20241119 | 170500 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 92 | 20241119 | 170400 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 2676 |
| 93 | 20241119 | 170300 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 94 | 20241119 | 170200 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 95 | 20241119 | 170100 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 96 | 20241119 | 170000 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 97 | 20241119 | 165900 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 98 | 20241119 | 165800 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 99 | 20241119 | 165700 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 100 | 20241119 | 165600 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 101 | 20241119 | 165500 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 102 | 20241119 | 165400 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 103 | 20241119 | 165300 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 104 | 20241119 | 165200 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 105 | 20241119 | 165100 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 106 | 20241119 | 165000 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 107 | 20241119 | 164900 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 108 | 20241119 | 164800 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 109 | 20241119 | 164700 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 110 | 20241119 | 164600 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 111 | 20241119 | 164500 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 112 | 20241119 | 164400 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 113 | 20241119 | 164300 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 114 | 20241119 | 164200 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 115 | 20241119 | 164100 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 116 | 20241119 | 164000 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 117 | 20241119 | 163900 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 118 | 20241119 | 163800 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 119 | 20241119 | 163700 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 120 | 20241119 | 163600 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 121 | 20241119 | 163500 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 122 | 20241119 | 163400 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 2676 |
| 123 | 20241119 | 163300 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 124 | 20241119 | 163200 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 125 | 20241119 | 163100 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 126 | 20241119 | 163000 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 127 | 20241119 | 162900 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 128 | 20241119 | 162800 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 129 | 20241119 | 162700 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 130 | 20241119 | 162600 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 131 | 20241119 | 162500 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 132 | 20241119 | 162400 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 133 | 20241119 | 162300 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 134 | 20241119 | 162200 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 135 | 20241119 | 162100 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 136 | 20241119 | 162000 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 137 | 20241119 | 161900 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 138 | 20241119 | 161800 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 139 | 20241119 | 161700 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 140 | 20241119 | 161600 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 141 | 20241119 | 161500 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 142 | 20241119 | 161400 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 143 | 20241119 | 161300 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 144 | 20241119 | 161200 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 145 | 20241119 | 161100 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 146 | 20241119 | 161000 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 147 | 20241119 | 160900 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 148 | 20241119 | 160800 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 149 | 20241119 | 160700 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 150 | 20241119 | 160600 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 151 | 20241119 | 160500 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 152 | 20241119 | 160400 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 2676 |
| 153 | 20241119 | 160300 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 154 | 20241119 | 160200 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 155 | 20241119 | 160100 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 156 | 20241119 | 160000 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 157 | 20241119 | 155900 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 158 | 20241119 | 155800 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 159 | 20241119 | 155700 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 160 | 20241119 | 155600 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 161 | 20241119 | 155500 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 162 | 20241119 | 155400 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 163 | 20241119 | 155300 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 164 | 20241119 | 155200 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 165 | 20241119 | 155100 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 166 | 20241119 | 155000 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 167 | 20241119 | 154900 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 168 | 20241119 | 154800 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 169 | 20241119 | 154700 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 170 | 20241119 | 154600 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 171 | 20241119 | 154500 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 172 | 20241119 | 154400 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 173 | 20241119 | 154300 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 174 | 20241119 | 154200 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 175 | 20241119 | 154100 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 176 | 20241119 | 154000 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 177 | 20241119 | 153900 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 178 | 20241119 | 153800 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 179 | 20241119 | 153700 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 180 | 20241119 | 153600 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 181 | 20241119 | 153500 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 182 | 20241119 | 153400 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 2676 |
| 183 | 20241119 | 153300 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 184 | 20241119 | 153200 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 185 | 20241119 | 153100 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 186 | 20241119 | 153000 | 4737313850 | 23850 | 23850 | 23850 | 23850 | 2676 |
| 187 | 20241119 | 152900 | 4673491250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 188 | 20241119 | 152800 | 4673491250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 189 | 20241119 | 152700 | 4673491250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 190 | 20241119 | 152600 | 4673491250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 191 | 20241119 | 152500 | 4673491250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 192 | 20241119 | 152400 | 4673491250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 193 | 20241119 | 152300 | 4673491250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 194 | 20241119 | 152200 | 4673491250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 195 | 20241119 | 152100 | 4673491250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 196 | 20241119 | 152000 | 4673491250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 197 | 20241119 | 151900 | 4673491250 | 23850 | 23850 | 23900 | 23850 | 374 |
| 198 | 20241119 | 151800 | 4664564200 | 23900 | 23950 | 23950 | 23850 | 474 |
| 199 | 20241119 | 151700 | 4653235150 | 23950 | 23950 | 23950 | 23900 | 360 |
| 200 | 20241119 | 151600 | 4644626850 | 23900 | 23900 | 23950 | 23900 | 127 |
| 201 | 20241119 | 151500 | 4641586400 | 23950 | 23900 | 23950 | 23900 | 498 |
| 202 | 20241119 | 151400 | 4629684000 | 23950 | 23950 | 23950 | 23950 | 163 |
| 203 | 20241119 | 151300 | 4625780150 | 23950 | 23900 | 23950 | 23900 | 337 |
| 204 | 20241119 | 151200 | 4617725300 | 23900 | 23850 | 23900 | 23850 | 29 |
| 205 | 20241119 | 151100 | 4617032600 | 23900 | 23850 | 23900 | 23850 | 167 |
| 206 | 20241119 | 151000 | 4613043800 | 23900 | 23850 | 23900 | 23850 | 36 |
| 207 | 20241119 | 150900 | 4612184950 | 23850 | 23900 | 23900 | 23850 | 69 |
| 208 | 20241119 | 150800 | 4610538700 | 23900 | 23900 | 23900 | 23850 | 140 |
| 209 | 20241119 | 150700 | 4607195250 | 23900 | 23950 | 23950 | 23850 | 30 |
| 210 | 20241119 | 150600 | 4606479350 | 23900 | 23950 | 23950 | 23850 | 129 |
| 211 | 20241119 | 150500 | 4603396350 | 23850 | 24000 | 24000 | 23850 | 2011 |
| 212 | 20241119 | 150400 | 4555244600 | 24000 | 23950 | 24000 | 23950 | 245 |
| 213 | 20241119 | 150300 | 4549372350 | 23950 | 24000 | 24000 | 23900 | 165 |
| 214 | 20241119 | 150200 | 4545421700 | 24000 | 23900 | 24000 | 23900 | 6 |
| 215 | 20241119 | 150100 | 4545277800 | 23950 | 23950 | 24000 | 23950 | 515 |
| 216 | 20241119 | 150000 | 4532943400 | 24000 | 24000 | 24000 | 23950 | 512 |
| 217 | 20241119 | 145900 | 4520659050 | 23950 | 23950 | 24000 | 23950 | 473 |
| 218 | 20241119 | 145800 | 4509323050 | 23900 | 24000 | 24000 | 23900 | 171 |
| 219 | 20241119 | 145700 | 4505224450 | 23950 | 24000 | 24000 | 23900 | 1051 |
| 220 | 20241119 | 145600 | 4480068350 | 23950 | 24000 | 24000 | 23950 | 428 |
| 221 | 20241119 | 145500 | 4469798550 | 24000 | 24000 | 24000 | 23950 | 323 |
| 222 | 20241119 | 145400 | 4462059650 | 24000 | 23900 | 24000 | 23900 | 275 |
| 223 | 20241119 | 145300 | 4455469400 | 23900 | 24000 | 24000 | 23900 | 440 |
| 224 | 20241119 | 145200 | 4444922000 | 24000 | 23950 | 24000 | 23950 | 694 |
| 225 | 20241119 | 145100 | 4428272850 | 23950 | 24000 | 24100 | 23950 | 623 |
| 226 | 20241119 | 145000 | 4413317150 | 24100 | 24050 | 24250 | 24000 | 682 |
| 227 | 20241119 | 144900 | 4396879700 | 24050 | 24150 | 24250 | 23900 | 1414 |
| 228 | 20241119 | 144800 | 4362852300 | 24050 | 24200 | 24250 | 23900 | 2212 |
| 229 | 20241119 | 144700 | 4309634650 | 24200 | 24200 | 24300 | 24150 | 1250 |
| 230 | 20241119 | 144600 | 4279340150 | 24300 | 24350 | 24350 | 24150 | 2326 |
| 231 | 20241119 | 144500 | 4222876800 | 24350 | 24500 | 24500 | 24350 | 1226 |
| 232 | 20241119 | 144400 | 4192937250 | 24400 | 24450 | 24500 | 24400 | 1052 |
| 233 | 20241119 | 144300 | 4167213000 | 24450 | 24450 | 24450 | 24400 | 910 |
| 234 | 20241119 | 144200 | 4144992850 | 24450 | 24400 | 24450 | 24350 | 1412 |
| 235 | 20241119 | 144100 | 4110493200 | 24300 | 24300 | 24450 | 24300 | 1871 |
| 236 | 20241119 | 144000 | 4064914900 | 24250 | 24250 | 24300 | 24250 | 635 |
| 237 | 20241119 | 143900 | 4049491400 | 24250 | 24250 | 24250 | 24200 | 758 |
| 238 | 20241119 | 143800 | 4031111400 | 24250 | 24300 | 24300 | 24200 | 669 |
| 239 | 20241119 | 143700 | 4014866150 | 24300 | 24200 | 24300 | 24200 | 301 |
| 240 | 20241119 | 143600 | 4007570200 | 24200 | 24300 | 24300 | 24150 | 488 |
| 241 | 20241119 | 143500 | 3995736450 | 24300 | 24500 | 24500 | 24200 | 2963 |
| 242 | 20241119 | 143400 | 3923584450 | 24550 | 24200 | 24600 | 24150 | 14208 |
| 243 | 20241119 | 143300 | 3576520900 | 24200 | 24200 | 24200 | 24050 | 4226 |
| 244 | 20241119 | 143200 | 3474283150 | 24100 | 24050 | 24200 | 24000 | 4204 |
| 245 | 20241119 | 143100 | 3372804300 | 24050 | 24000 | 24100 | 23950 | 4699 |
| 246 | 20241119 | 143000 | 3259860650 | 24000 | 23950 | 24000 | 23900 | 487 |
| 247 | 20241119 | 142900 | 3248179050 | 24000 | 24000 | 24000 | 24000 | 249 |
| 248 | 20241119 | 142800 | 3242203050 | 24000 | 23950 | 24000 | 23950 | 416 |
| 249 | 20241119 | 142700 | 3232224650 | 23950 | 24000 | 24000 | 23900 | 396 |
| 250 | 20241119 | 142600 | 3222729150 | 24000 | 23950 | 24000 | 23900 | 274 |
| 251 | 20241119 | 142500 | 3216156950 | 24000 | 23900 | 24000 | 23900 | 193 |
| 252 | 20241119 | 142400 | 3211526150 | 23950 | 24000 | 24000 | 23950 | 280 |
| 253 | 20241119 | 142300 | 3204807700 | 24000 | 23950 | 24000 | 23950 | 585 |
| 254 | 20241119 | 142200 | 3190781600 | 23950 | 24000 | 24000 | 23950 | 435 |
| 255 | 20241119 | 142100 | 3180353400 | 24000 | 23950 | 24050 | 23950 | 248 |
| 256 | 20241119 | 142000 | 3174401400 | 23950 | 23900 | 24050 | 23900 | 706 |
| 257 | 20241119 | 141900 | 3157428900 | 24050 | 23900 | 24050 | 23900 | 175 |
| 258 | 20241119 | 141800 | 3153223900 | 23900 | 23950 | 24050 | 23900 | 398 |
| 259 | 20241119 | 141700 | 3143672250 | 23950 | 24000 | 24000 | 23900 | 474 |
| 260 | 20241119 | 141600 | 3132310650 | 23950 | 24000 | 24050 | 23950 | 451 |
| 261 | 20241119 | 141500 | 3121476200 | 23950 | 24000 | 24000 | 23900 | 158 |
| 262 | 20241119 | 141400 | 3117690350 | 24000 | 24000 | 24000 | 23900 | 228 |
| 263 | 20241119 | 141300 | 3112221300 | 24050 | 24000 | 24050 | 24000 | 199 |
| 264 | 20241119 | 141200 | 3107437350 | 24000 | 24000 | 24050 | 24000 | 507 |
| 265 | 20241119 | 141100 | 3095267100 | 24050 | 24050 | 24050 | 24000 | 236 |
| 266 | 20241119 | 141000 | 3089597500 | 24000 | 24000 | 24050 | 23950 | 2008 |
| 267 | 20241119 | 140900 | 3041316500 | 24000 | 24000 | 24050 | 23900 | 415 |
| 268 | 20241119 | 140800 | 3031356550 | 24000 | 24000 | 24000 | 24000 | 282 |
| 269 | 20241119 | 140700 | 3024588550 | 24000 | 24000 | 24050 | 24000 | 379 |
| 270 | 20241119 | 140600 | 3015479750 | 24000 | 24000 | 24000 | 23850 | 197 |
| 271 | 20241119 | 140500 | 3010753900 | 23750 | 24000 | 24000 | 23700 | 1124 |
| 272 | 20241119 | 140400 | 2983865750 | 24000 | 24000 | 24050 | 23950 | 387 |
| 273 | 20241119 | 140300 | 2974582900 | 24000 | 24000 | 24050 | 23950 | 310 |
| 274 | 20241119 | 140200 | 2967130350 | 24000 | 24050 | 24100 | 24000 | 460 |
| 275 | 20241119 | 140100 | 2956083050 | 24050 | 24050 | 24100 | 24050 | 508 |
| 276 | 20241119 | 140000 | 2943863300 | 24000 | 24050 | 24100 | 24000 | 400 |
| 277 | 20241119 | 135900 | 2934238750 | 24050 | 24000 | 24100 | 24000 | 441 |
| 278 | 20241119 | 135800 | 2923625550 | 24050 | 24050 | 24050 | 24000 | 574 |
| 279 | 20241119 | 135700 | 2909826850 | 24050 | 24000 | 24050 | 23950 | 479 |
| 280 | 20241119 | 135600 | 2898329850 | 24000 | 24000 | 24050 | 23950 | 416 |
| 281 | 20241119 | 135500 | 2888335500 | 24000 | 24000 | 24050 | 23950 | 2090 |
| 282 | 20241119 | 135400 | 2838261500 | 24000 | 24050 | 24050 | 24000 | 470 |
| 283 | 20241119 | 135300 | 2826960100 | 24050 | 24000 | 24050 | 24000 | 139 |
| 284 | 20241119 | 135200 | 2823623400 | 23950 | 24000 | 24050 | 23950 | 199 |
| 285 | 20241119 | 135100 | 2818847350 | 24000 | 24000 | 24050 | 23950 | 639 |
| 286 | 20241119 | 135000 | 2803520450 | 24000 | 24050 | 24050 | 23950 | 377 |
| 287 | 20241119 | 134900 | 2794468300 | 24050 | 24050 | 24050 | 24000 | 178 |
| 288 | 20241119 | 134800 | 2790187450 | 24050 | 24050 | 24050 | 24000 | 236 |
| 289 | 20241119 | 134700 | 2784511700 | 24050 | 24050 | 24100 | 24000 | 594 |
| 290 | 20241119 | 134600 | 2770209600 | 24050 | 24000 | 24100 | 23950 | 398 |
| 291 | 20241119 | 134500 | 2760638600 | 24000 | 24100 | 24100 | 24000 | 289 |
| 292 | 20241119 | 134400 | 2753694650 | 24100 | 24100 | 24100 | 24100 | 294 |
| 293 | 20241119 | 134300 | 2746609250 | 24100 | 24100 | 24100 | 24000 | 540 |
| 294 | 20241119 | 134200 | 2733598050 | 24100 | 24100 | 24100 | 24000 | 487 |
| 295 | 20241119 | 134100 | 2721882050 | 24100 | 24100 | 24100 | 24000 | 268 |
| 296 | 20241119 | 134000 | 2715427050 | 24100 | 24100 | 24100 | 24050 | 340 |
| 297 | 20241119 | 133900 | 2707233250 | 24100 | 24100 | 24100 | 24050 | 316 |
| 298 | 20241119 | 133800 | 2699618200 | 24100 | 24100 | 24100 | 24000 | 252 |
| 299 | 20241119 | 133700 | 2693546100 | 24100 | 24050 | 24100 | 24000 | 1082 |
| 300 | 20241119 | 133600 | 2667493000 | 24100 | 24050 | 24100 | 23950 | 355 |
| 301 | 20241119 | 133500 | 2658958900 | 24050 | 24100 | 24100 | 24000 | 759 |
| 302 | 20241119 | 133400 | 2640689100 | 24100 | 24100 | 24100 | 24000 | 217 |
| 303 | 20241119 | 133300 | 2635468250 | 24050 | 24000 | 24100 | 24000 | 1295 |
| 304 | 20241119 | 133200 | 2604271700 | 24100 | 24000 | 24100 | 23950 | 508 |
| 305 | 20241119 | 133100 | 2592071050 | 24050 | 24050 | 24050 | 24050 | 260 |
| 306 | 20241119 | 133000 | 2585818050 | 24050 | 24050 | 24050 | 24050 | 259 |
| 307 | 20241119 | 132900 | 2579589100 | 24050 | 24050 | 24100 | 24050 | 1218 |
| 308 | 20241119 | 132800 | 2550291950 | 24050 | 23950 | 24050 | 23950 | 1134 |
| 309 | 20241119 | 132700 | 2523068350 | 23950 | 24000 | 24000 | 23950 | 198 |
| 310 | 20241119 | 132600 | 2518321400 | 23950 | 24000 | 24000 | 23900 | 329 |
| 311 | 20241119 | 132500 | 2510439850 | 23950 | 23950 | 24000 | 23900 | 516 |
| 312 | 20241119 | 132400 | 2498068500 | 23950 | 24000 | 24000 | 23950 | 312 |
| 313 | 20241119 | 132300 | 2490585100 | 24000 | 24000 | 24000 | 23900 | 496 |
| 314 | 20241119 | 132200 | 2478713050 | 23900 | 24000 | 24000 | 23900 | 223 |
| 315 | 20241119 | 132100 | 2473366150 | 24000 | 24000 | 24000 | 23950 | 563 |
| 316 | 20241119 | 132000 | 2459859800 | 24000 | 23950 | 24000 | 23900 | 336 |
| 317 | 20241119 | 131900 | 2451809900 | 23950 | 24000 | 24000 | 23850 | 515 |
| 318 | 20241119 | 131800 | 2439481250 | 23950 | 23950 | 24000 | 23950 | 449 |
| 319 | 20241119 | 131700 | 2428710400 | 24000 | 23950 | 24000 | 23900 | 219 |
| 320 | 20241119 | 131600 | 2423459700 | 23950 | 24000 | 24000 | 23800 | 362 |
| 321 | 20241119 | 131500 | 2414781200 | 24000 | 24000 | 24000 | 24000 | 228 |
| 322 | 20241119 | 131400 | 2409309200 | 23750 | 23850 | 23950 | 23750 | 5086 |
| 323 | 20241119 | 131300 | 2287706500 | 23850 | 23700 | 23850 | 23650 | 2874 |
| 324 | 20241119 | 131200 | 2219321800 | 23700 | 23700 | 23700 | 23650 | 188 |
| 325 | 20241119 | 131100 | 2214866250 | 23700 | 23700 | 23700 | 23650 | 244 |
| 326 | 20241119 | 131000 | 2209084950 | 23700 | 23700 | 23700 | 23650 | 320 |
| 327 | 20241119 | 130900 | 2201506500 | 23700 | 23650 | 23700 | 23650 | 75 |
| 328 | 20241119 | 130800 | 2199730550 | 23700 | 23700 | 23750 | 23700 | 167 |
| 329 | 20241119 | 130700 | 2195770450 | 23700 | 23700 | 23750 | 23700 | 321 |
| 330 | 20241119 | 130600 | 2188161700 | 23700 | 23750 | 23750 | 23650 | 126 |
| 331 | 20241119 | 130500 | 2185172250 | 23750 | 23750 | 23750 | 23750 | 43 |
| 332 | 20241119 | 130400 | 2184151000 | 23750 | 23750 | 23750 | 23700 | 71 |
| 333 | 20241119 | 130300 | 2182465900 | 23750 | 23700 | 23750 | 23700 | 324 |
| 334 | 20241119 | 130200 | 2174786950 | 23700 | 23700 | 23750 | 23700 | 43 |
| 335 | 20241119 | 130100 | 2173767800 | 23750 | 23700 | 23750 | 23700 | 80 |
| 336 | 20241119 | 130000 | 2171871700 | 23750 | 23700 | 23750 | 23700 | 344 |
| 337 | 20241119 | 125900 | 2163718850 | 23700 | 23700 | 23700 | 23700 | 6 |
| 338 | 20241119 | 125800 | 2163576650 | 23700 | 23700 | 23700 | 23700 | 102 |
| 339 | 20241119 | 125700 | 2161159250 | 23700 | 23700 | 23700 | 23650 | 62 |
| 340 | 20241119 | 125600 | 2159692300 | 23700 | 23650 | 23750 | 23650 | 444 |
| 341 | 20241119 | 125500 | 2149181850 | 23650 | 23650 | 23650 | 23650 | 118 |
| 342 | 20241119 | 125400 | 2146391150 | 23650 | 23700 | 23700 | 23650 | 291 |
| 343 | 20241119 | 125300 | 2139501950 | 23700 | 23700 | 23700 | 23650 | 92 |
| 344 | 20241119 | 125200 | 2137323900 | 23650 | 23650 | 23650 | 23600 | 216 |
| 345 | 20241119 | 125100 | 2132216600 | 23650 | 23650 | 23650 | 23650 | 53 |
| 346 | 20241119 | 125000 | 2130963150 | 23650 | 23700 | 23700 | 23650 | 68 |
| 347 | 20241119 | 124900 | 2129352000 | 23700 | 23650 | 23700 | 23650 | 217 |
| 348 | 20241119 | 124800 | 2124219900 | 23650 | 23650 | 23650 | 23650 | 48 |
| 349 | 20241119 | 124700 | 2123084700 | 23650 | 23650 | 23700 | 23650 | 240 |
| 350 | 20241119 | 124600 | 2117408650 | 23600 | 23650 | 23650 | 23600 | 68 |
| 351 | 20241119 | 124500 | 2115801950 | 23650 | 23650 | 23650 | 23600 | 44 |
| 352 | 20241119 | 124400 | 2114762850 | 23650 | 23650 | 23700 | 23650 | 114 |
| 353 | 20241119 | 124300 | 2112064200 | 23600 | 23650 | 23650 | 23550 | 146 |
| 354 | 20241119 | 124200 | 2108613800 | 23650 | 23650 | 23700 | 23600 | 182 |
| 355 | 20241119 | 124100 | 2104306800 | 23600 | 23550 | 23600 | 23550 | 968 |
| 356 | 20241119 | 124000 | 2081482800 | 23600 | 23500 | 23600 | 23500 | 148 |
| 357 | 20241119 | 123900 | 2077999350 | 23550 | 23550 | 23600 | 23550 | 142 |
| 358 | 20241119 | 123800 | 2074652900 | 23600 | 23550 | 23600 | 23550 | 157 |
| 359 | 20241119 | 123700 | 2070955350 | 23550 | 23600 | 23600 | 23500 | 101 |
| 360 | 20241119 | 123600 | 2068576100 | 23600 | 23500 | 23600 | 23500 | 425 |
| 361 | 20241119 | 123500 | 2058584900 | 23550 | 23550 | 23550 | 23550 | 282 |
| 362 | 20241119 | 123400 | 2051943800 | 23550 | 23650 | 23650 | 23550 | 272 |
| 363 | 20241119 | 123300 | 2045524250 | 23650 | 23550 | 23650 | 23550 | 260 |
| 364 | 20241119 | 123200 | 2039401050 | 23600 | 23650 | 23650 | 23550 | 54 |
| 365 | 20241119 | 123100 | 2038124900 | 23550 | 23600 | 23650 | 23550 | 149 |
| 366 | 20241119 | 123000 | 2034606150 | 23650 | 23650 | 23650 | 23600 | 333 |
| 367 | 20241119 | 122900 | 2026736400 | 23650 | 23700 | 23700 | 23650 | 18 |
| 368 | 20241119 | 122800 | 2026310250 | 23700 | 23600 | 23700 | 23600 | 78 |
| 369 | 20241119 | 122700 | 2024464650 | 23700 | 23650 | 23700 | 23600 | 713 |
| 370 | 20241119 | 122600 | 2007625250 | 23650 | 23650 | 23700 | 23600 | 258 |
| 371 | 20241119 | 122500 | 2001533400 | 23650 | 23650 | 23650 | 23600 | 87 |
| 372 | 20241119 | 122400 | 1999478150 | 23550 | 23600 | 23600 | 23550 | 35 |
| 373 | 20241119 | 122300 | 1998652900 | 23600 | 23600 | 23700 | 23550 | 383 |
| 374 | 20241119 | 122200 | 1989603050 | 23650 | 23600 | 23650 | 23600 | 212 |
| 375 | 20241119 | 122100 | 1984589750 | 23600 | 23600 | 23700 | 23550 | 343 |
| 376 | 20241119 | 122000 | 1976509150 | 23600 | 23650 | 23700 | 23600 | 500 |
| 377 | 20241119 | 121900 | 1964684150 | 23600 | 23650 | 23650 | 23600 | 40 |
| 378 | 20241119 | 121800 | 1963739650 | 23650 | 23650 | 23650 | 23650 | 102 |
| 379 | 20241119 | 121700 | 1961327350 | 23650 | 23650 | 23650 | 23650 | 33 |
| 380 | 20241119 | 121600 | 1960546900 | 23650 | 23650 | 23650 | 23600 | 193 |
| 381 | 20241119 | 121500 | 1955989700 | 23700 | 23700 | 23700 | 23700 | 59 |
| 382 | 20241119 | 121400 | 1954591400 | 23700 | 23650 | 23700 | 23600 | 38 |
| 383 | 20241119 | 121300 | 1953694050 | 23700 | 23750 | 23750 | 23600 | 98 |
| 384 | 20241119 | 121200 | 1951375950 | 23750 | 23750 | 23750 | 23750 | 231 |
| 385 | 20241119 | 121100 | 1945889700 | 23550 | 23700 | 23750 | 23550 | 222 |
| 386 | 20241119 | 121000 | 1940644850 | 23700 | 23700 | 23700 | 23650 | 77 |
| 387 | 20241119 | 120900 | 1938820450 | 23650 | 23650 | 23700 | 23650 | 158 |
| 388 | 20241119 | 120800 | 1935081800 | 23650 | 23650 | 23650 | 23650 | 7 |
| 389 | 20241119 | 120700 | 1934916250 | 23750 | 23700 | 23750 | 23700 | 59 |
| 390 | 20241119 | 120600 | 1933517900 | 23650 | 23700 | 23700 | 23650 | 1089 |
| 391 | 20241119 | 120500 | 1907748600 | 23650 | 23650 | 23750 | 23600 | 764 |
| 392 | 20241119 | 120400 | 1889685350 | 23650 | 23650 | 23700 | 23600 | 642 |
| 393 | 20241119 | 120300 | 1874502800 | 23650 | 23650 | 23650 | 23600 | 260 |
| 394 | 20241119 | 120200 | 1868357300 | 23700 | 23750 | 23750 | 23550 | 530 |
| 395 | 20241119 | 120100 | 1855847100 | 23750 | 23700 | 23750 | 23600 | 437 |
| 396 | 20241119 | 120000 | 1845485400 | 23700 | 23600 | 23700 | 23600 | 8 |
| 397 | 20241119 | 115900 | 1845296250 | 23650 | 23600 | 23700 | 23600 | 257 |
| 398 | 20241119 | 115800 | 1839216350 | 23650 | 23550 | 23650 | 23550 | 482 |
| 399 | 20241119 | 115700 | 1827830850 | 23550 | 23600 | 23650 | 23550 | 379 |
| 400 | 20241119 | 115600 | 1818887400 | 23600 | 23600 | 23650 | 23550 | 605 |
| 401 | 20241119 | 115500 | 1804609750 | 23600 | 23650 | 23650 | 23550 | 158 |
| 402 | 20241119 | 115400 | 1800878950 | 23650 | 23700 | 23750 | 23600 | 250 |
| 403 | 20241119 | 115300 | 1794954550 | 23700 | 23700 | 23700 | 23700 | 12 |
| 404 | 20241119 | 115200 | 1794670150 | 23750 | 23650 | 23750 | 23600 | 282 |
| 405 | 20241119 | 115100 | 1787995100 | 23650 | 23750 | 23750 | 23600 | 129 |
| 406 | 20241119 | 115000 | 1784940700 | 23750 | 23700 | 23750 | 23700 | 284 |
| 407 | 20241119 | 114900 | 1778199400 | 23700 | 23750 | 23750 | 23650 | 37 |
| 408 | 20241119 | 114800 | 1777323050 | 23700 | 23700 | 23700 | 23650 | 101 |
| 409 | 20241119 | 114700 | 1774929400 | 23650 | 23750 | 23750 | 23650 | 227 |
| 410 | 20241119 | 114600 | 1769541050 | 23750 | 23750 | 23750 | 23750 | 10 |
| 411 | 20241119 | 114500 | 1769303550 | 23750 | 23750 | 23750 | 23650 | 94 |
| 412 | 20241119 | 114400 | 1767071250 | 23700 | 23700 | 23700 | 23650 | 595 |
| 413 | 20241119 | 114300 | 1752972850 | 23750 | 23700 | 23800 | 23700 | 263 |
| 414 | 20241119 | 114200 | 1746728950 | 23650 | 23700 | 23700 | 23650 | 59 |
| 415 | 20241119 | 114100 | 1745332250 | 23650 | 23800 | 23800 | 23650 | 50 |
| 416 | 20241119 | 114000 | 1744143750 | 23800 | 23750 | 23800 | 23600 | 313 |
| 417 | 20241119 | 113900 | 1736712750 | 23750 | 23750 | 23750 | 23750 | 56 |
| 418 | 20241119 | 113800 | 1735382750 | 23700 | 23600 | 23700 | 23600 | 64 |
| 419 | 20241119 | 113700 | 1733868450 | 23750 | 23700 | 23750 | 23600 | 172 |
| 420 | 20241119 | 113600 | 1729796500 | 23700 | 23700 | 23700 | 23700 | 256 |
| 421 | 20241119 | 113500 | 1723729300 | 23750 | 23700 | 23750 | 23600 | 322 |
| 422 | 20241119 | 113400 | 1716119300 | 23750 | 23750 | 23750 | 23700 | 84 |
| 423 | 20241119 | 113300 | 1714126100 | 23750 | 23750 | 23750 | 23750 | 25 |
| 424 | 20241119 | 113200 | 1713532350 | 23750 | 23700 | 23750 | 23700 | 299 |
| 425 | 20241119 | 113100 | 1706432600 | 23750 | 23650 | 23750 | 23650 | 188 |
| 426 | 20241119 | 113000 | 1701978650 | 23550 | 23600 | 23750 | 23550 | 326 |
| 427 | 20241119 | 112900 | 1694296850 | 23750 | 23650 | 23750 | 23550 | 691 |
| 428 | 20241119 | 112800 | 1677941850 | 23700 | 23700 | 23700 | 23550 | 137 |
| 429 | 20241119 | 112700 | 1674707550 | 23650 | 23750 | 23750 | 23650 | 172 |
| 430 | 20241119 | 112600 | 1670627250 | 23750 | 23800 | 23800 | 23750 | 32 |
| 431 | 20241119 | 112500 | 1669867200 | 23700 | 23800 | 23800 | 23700 | 311 |
| 432 | 20241119 | 112400 | 1662475350 | 23750 | 23800 | 23800 | 23750 | 157 |
| 433 | 20241119 | 112300 | 1658739500 | 23850 | 23750 | 23850 | 23750 | 22 |
| 434 | 20241119 | 112200 | 1658216100 | 23850 | 23850 | 23850 | 23850 | 48 |
| 435 | 20241119 | 112100 | 1657071300 | 23850 | 23750 | 23850 | 23700 | 355 |
| 436 | 20241119 | 112000 | 1648610800 | 23750 | 23850 | 23900 | 23750 | 611 |
| 437 | 20241119 | 111900 | 1634090050 | 23850 | 23900 | 23900 | 23850 | 437 |
| 438 | 20241119 | 111800 | 1623654950 | 23900 | 23900 | 23950 | 23750 | 279 |
| 439 | 20241119 | 111700 | 1616984500 | 23900 | 23950 | 24000 | 23250 | 5679 |
| 440 | 20241119 | 111600 | 1483055550 | 24000 | 23950 | 24000 | 23900 | 100 |
| 441 | 20241119 | 111500 | 1480660650 | 24000 | 23950 | 24000 | 23950 | 62 |
| 442 | 20241119 | 111400 | 1479173650 | 23950 | 24000 | 24000 | 23950 | 203 |
| 443 | 20241119 | 111300 | 1474303250 | 23950 | 24000 | 24000 | 23950 | 294 |
| 444 | 20241119 | 111200 | 1467249350 | 24000 | 23950 | 24000 | 23900 | 88 |
| 445 | 20241119 | 111100 | 1465140650 | 23950 | 23950 | 24000 | 23950 | 91 |
| 446 | 20241119 | 111000 | 1462960300 | 23900 | 23950 | 23950 | 23900 | 160 |
| 447 | 20241119 | 110900 | 1459133700 | 24000 | 23950 | 24000 | 23950 | 53 |
| 448 | 20241119 | 110800 | 1457864200 | 24000 | 24000 | 24000 | 23950 | 103 |
| 449 | 20241119 | 110700 | 1455392250 | 24000 | 24000 | 24000 | 24000 | 192 |
| 450 | 20241119 | 110600 | 1450784250 | 24000 | 23850 | 24000 | 23850 | 1349 |
| 451 | 20241119 | 110500 | 1418409000 | 23950 | 23950 | 23950 | 23950 | 69 |
| 452 | 20241119 | 110400 | 1416756450 | 23950 | 24000 | 24000 | 23850 | 1125 |
| 453 | 20241119 | 110300 | 1389836650 | 24000 | 23850 | 24000 | 23850 | 261 |
| 454 | 20241119 | 110200 | 1383583750 | 23850 | 23850 | 23950 | 23850 | 41 |
| 455 | 20241119 | 110100 | 1382605800 | 23850 | 23950 | 23950 | 23850 | 112 |
| 456 | 20241119 | 110000 | 1379928450 | 23950 | 23950 | 23950 | 23800 | 350 |
| 457 | 20241119 | 105900 | 1371552450 | 23850 | 23950 | 23950 | 23850 | 74 |
| 458 | 20241119 | 105800 | 1369781750 | 23900 | 24050 | 24050 | 23900 | 58 |
| 459 | 20241119 | 105700 | 1368393450 | 24050 | 24050 | 24050 | 23900 | 50 |
| 460 | 20241119 | 105600 | 1367191100 | 24050 | 24000 | 24050 | 23950 | 831 |
| 461 | 20241119 | 105500 | 1347275150 | 24000 | 23950 | 24000 | 23950 | 108 |
| 462 | 20241119 | 105400 | 1344688450 | 23950 | 24000 | 24000 | 23950 | 71 |
| 463 | 20241119 | 105300 | 1342985650 | 24000 | 24050 | 24050 | 24000 | 6 |
| 464 | 20241119 | 105200 | 1342841600 | 24050 | 24000 | 24050 | 23950 | 374 |
| 465 | 20241119 | 105100 | 1333854850 | 24000 | 23950 | 24000 | 23850 | 523 |
| 466 | 20241119 | 105000 | 1321330000 | 23950 | 23950 | 23950 | 23900 | 16 |
| 467 | 20241119 | 104900 | 1320946950 | 23950 | 24000 | 24050 | 23950 | 267 |
| 468 | 20241119 | 104800 | 1314539900 | 23850 | 23950 | 24000 | 23850 | 1002 |
| 469 | 20241119 | 104700 | 1290495150 | 23950 | 23950 | 23950 | 23950 | 38 |
| 470 | 20241119 | 104600 | 1289585050 | 23950 | 23900 | 23950 | 23900 | 400 |
| 471 | 20241119 | 104500 | 1280005150 | 23900 | 23950 | 23950 | 23850 | 142 |
| 472 | 20241119 | 104400 | 1276609900 | 23800 | 23950 | 23950 | 23800 | 369 |
| 473 | 20241119 | 104300 | 1267795300 | 24000 | 23900 | 24000 | 23900 | 53 |
| 474 | 20241119 | 104200 | 1266526400 | 24000 | 24000 | 24000 | 24000 | 135 |
| 475 | 20241119 | 104100 | 1263286400 | 24000 | 24000 | 24000 | 24000 | 161 |
| 476 | 20241119 | 104000 | 1259422400 | 24000 | 23950 | 24000 | 23900 | 204 |
| 477 | 20241119 | 103900 | 1254534800 | 24000 | 24000 | 24000 | 24000 | 0 |
| 478 | 20241119 | 103800 | 1254534800 | 24000 | 23850 | 24000 | 23850 | 235 |
| 479 | 20241119 | 103700 | 1248895100 | 23950 | 23950 | 23950 | 23800 | 321 |
| 480 | 20241119 | 103600 | 1241207300 | 23900 | 24000 | 24000 | 23900 | 326 |
| 481 | 20241119 | 103500 | 1233405050 | 24000 | 24050 | 24050 | 24000 | 794 |
| 482 | 20241119 | 103400 | 1214324100 | 24050 | 24050 | 24100 | 24050 | 841 |
| 483 | 20241119 | 103300 | 1194067100 | 24100 | 24050 | 24150 | 24050 | 620 |
| 484 | 20241119 | 103200 | 1179128100 | 24050 | 24100 | 24150 | 24050 | 1737 |
| 485 | 20241119 | 103100 | 1137257350 | 24000 | 24000 | 24100 | 24000 | 1157 |
| 486 | 20241119 | 103000 | 1109436200 | 23950 | 23950 | 23950 | 23850 | 513 |
| 487 | 20241119 | 102900 | 1097174200 | 23900 | 23850 | 23900 | 23850 | 720 |
| 488 | 20241119 | 102800 | 1079991350 | 23850 | 23900 | 23900 | 23850 | 71 |
| 489 | 20241119 | 102700 | 1078296050 | 23900 | 23900 | 23900 | 23900 | 172 |
| 490 | 20241119 | 102600 | 1074185250 | 23850 | 23850 | 23900 | 23850 | 48 |
| 491 | 20241119 | 102500 | 1073038500 | 23900 | 23900 | 23900 | 23900 | 63 |
| 492 | 20241119 | 102400 | 1071532800 | 23950 | 23950 | 23950 | 23900 | 75 |
| 493 | 20241119 | 102300 | 1069738100 | 23950 | 23800 | 23950 | 23750 | 383 |
| 494 | 20241119 | 102200 | 1060584300 | 23950 | 23850 | 23950 | 23800 | 438 |
| 495 | 20241119 | 102100 | 1050148700 | 23850 | 23850 | 23950 | 23850 | 51 |
| 496 | 20241119 | 102000 | 1048928450 | 23850 | 23950 | 23950 | 23850 | 218 |
| 497 | 20241119 | 101900 | 1043707450 | 23900 | 23900 | 23900 | 23900 | 134 |
| 498 | 20241119 | 101800 | 1040504850 | 23900 | 23850 | 23900 | 23850 | 59 |
| 499 | 20241119 | 101700 | 1039095100 | 23850 | 23850 | 23850 | 23850 | 133 |
| 500 | 20241119 | 101600 | 1035923050 | 23900 | 23850 | 23900 | 23850 | 117 |
| 501 | 20241119 | 101500 | 1033131700 | 23850 | 23800 | 23850 | 23800 | 28 |
| 502 | 20241119 | 101400 | 1032464900 | 23800 | 23800 | 23800 | 23800 | 59 |
| 503 | 20241119 | 101300 | 1031060700 | 23950 | 23800 | 23950 | 23800 | 104 |
| 504 | 20241119 | 101200 | 1028574400 | 23800 | 23650 | 23800 | 23650 | 238 |
| 505 | 20241119 | 101100 | 1022910150 | 23700 | 23800 | 23800 | 23700 | 998 |
| 506 | 20241119 | 101000 | 999219700 | 23900 | 23900 | 23900 | 23900 | 38 |
| 507 | 20241119 | 100900 | 998311500 | 23850 | 23950 | 23950 | 23800 | 293 |
| 508 | 20241119 | 100800 | 991308800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 509 | 20241119 | 100700 | 991308800 | 23950 | 23850 | 23950 | 23850 | 40 |
| 510 | 20241119 | 100600 | 990350900 | 23850 | 24000 | 24000 | 23850 | 16 |
| 511 | 20241119 | 100500 | 989968550 | 24050 | 24000 | 24050 | 24000 | 243 |
| 512 | 20241119 | 100400 | 984134600 | 23850 | 23850 | 23850 | 23850 | 0 |
| 513 | 20241119 | 100300 | 984134600 | 23850 | 23900 | 24100 | 23850 | 85 |
| 514 | 20241119 | 100200 | 982095100 | 23900 | 23800 | 24100 | 23750 | 1079 |
| 515 | 20241119 | 100100 | 956375700 | 23800 | 23800 | 23850 | 23800 | 323 |
| 516 | 20241119 | 100000 | 948677450 | 23800 | 23850 | 23950 | 23800 | 615 |
| 517 | 20241119 | 095900 | 934030050 | 23950 | 23850 | 23950 | 23850 | 22 |
| 518 | 20241119 | 095800 | 933505150 | 23950 | 23850 | 23950 | 23850 | 142 |
| 519 | 20241119 | 095700 | 930114550 | 23800 | 23850 | 23850 | 23800 | 76 |
| 520 | 20241119 | 095600 | 928302950 | 23950 | 23850 | 23950 | 23850 | 93 |
| 521 | 20241119 | 095500 | 926080050 | 23850 | 23900 | 23900 | 23850 | 309 |
| 522 | 20241119 | 095400 | 918704400 | 23900 | 23950 | 24050 | 23900 | 232 |
| 523 | 20241119 | 095300 | 913128750 | 23900 | 24100 | 24200 | 23900 | 756 |
| 524 | 20241119 | 095200 | 894967350 | 24200 | 24150 | 24200 | 24000 | 802 |
| 525 | 20241119 | 095100 | 875592600 | 24150 | 24050 | 24150 | 24050 | 707 |
| 526 | 20241119 | 095000 | 858553400 | 24050 | 24050 | 24100 | 23950 | 1183 |
| 527 | 20241119 | 094900 | 830096600 | 24050 | 24050 | 24050 | 23950 | 1277 |
| 528 | 20241119 | 094800 | 799389850 | 24050 | 24000 | 24050 | 23950 | 427 |
| 529 | 20241119 | 094700 | 789128400 | 24000 | 23900 | 24000 | 23900 | 229 |
| 530 | 20241119 | 094600 | 783638250 | 23900 | 23900 | 23950 | 23800 | 219 |
| 531 | 20241119 | 094500 | 778402400 | 23900 | 23850 | 23900 | 23850 | 209 |
| 532 | 20241119 | 094400 | 773416850 | 23900 | 23900 | 23900 | 23900 | 38 |
| 533 | 20241119 | 094300 | 772508650 | 23950 | 24000 | 24000 | 23850 | 192 |
| 534 | 20241119 | 094200 | 767910700 | 23900 | 24050 | 24050 | 23900 | 383 |
| 535 | 20241119 | 094100 | 758699700 | 24000 | 23900 | 24000 | 23800 | 2772 |
| 536 | 20241119 | 094000 | 692301800 | 23900 | 23950 | 23950 | 23800 | 679 |
| 537 | 20241119 | 093900 | 676065400 | 23950 | 23800 | 23950 | 23800 | 40 |
| 538 | 20241119 | 093800 | 675107550 | 23800 | 23850 | 23950 | 23800 | 84 |
| 539 | 20241119 | 093700 | 673107050 | 23850 | 23950 | 23950 | 23850 | 64 |
| 540 | 20241119 | 093600 | 671576750 | 23950 | 23950 | 23950 | 23950 | 474 |
| 541 | 20241119 | 093500 | 660224450 | 23950 | 23750 | 23950 | 23750 | 40 |
| 542 | 20241119 | 093400 | 659266650 | 23750 | 23950 | 23950 | 23750 | 206 |
| 543 | 20241119 | 093300 | 654361700 | 24000 | 23850 | 24000 | 23850 | 5394 |
| 544 | 20241119 | 093200 | 525188000 | 23900 | 23900 | 23900 | 23750 | 519 |
| 545 | 20241119 | 093100 | 512796700 | 23900 | 23850 | 23900 | 23850 | 152 |
| 546 | 20241119 | 093000 | 509164250 | 23850 | 23900 | 23900 | 23750 | 540 |
| 547 | 20241119 | 092900 | 496335050 | 23900 | 23950 | 23950 | 23800 | 377 |
| 548 | 20241119 | 092800 | 487324300 | 23900 | 23800 | 23900 | 23800 | 60 |
| 549 | 20241119 | 092700 | 485892400 | 23800 | 23800 | 23800 | 23800 | 12 |
| 550 | 20241119 | 092600 | 485606800 | 23800 | 23850 | 23900 | 23800 | 1264 |
| 551 | 20241119 | 092500 | 455401700 | 23900 | 23750 | 23900 | 23750 | 549 |
| 552 | 20241119 | 092400 | 442326900 | 23600 | 23750 | 23750 | 23600 | 1035 |
| 553 | 20241119 | 092300 | 417895800 | 23750 | 23750 | 23750 | 23750 | 31 |
| 554 | 20241119 | 092200 | 417159550 | 23650 | 23650 | 23700 | 23550 | 925 |
| 555 | 20241119 | 092100 | 395297050 | 23750 | 23650 | 23750 | 23600 | 511 |
| 556 | 20241119 | 092000 | 383196800 | 23650 | 23750 | 23750 | 23650 | 155 |
| 557 | 20241119 | 091900 | 379523700 | 23800 | 23800 | 23850 | 23800 | 32 |
| 558 | 20241119 | 091800 | 378761950 | 23850 | 23800 | 23850 | 23800 | 437 |
| 559 | 20241119 | 091700 | 368359600 | 23750 | 23950 | 24000 | 23750 | 3648 |
| 560 | 20241119 | 091600 | 281145200 | 24000 | 24050 | 24050 | 23950 | 78 |
| 561 | 20241119 | 091500 | 279274850 | 24000 | 23950 | 24050 | 23950 | 694 |
| 562 | 20241119 | 091400 | 262619650 | 23950 | 23800 | 23950 | 23700 | 1499 |
| 563 | 20241119 | 091300 | 226791300 | 23800 | 23750 | 23900 | 23750 | 587 |
| 564 | 20241119 | 091200 | 212764150 | 23900 | 23700 | 23900 | 23650 | 976 |
| 565 | 20241119 | 091100 | 189574400 | 23850 | 23600 | 24000 | 23600 | 938 |
| 566 | 20241119 | 091000 | 167263650 | 23600 | 23450 | 23600 | 23450 | 263 |
| 567 | 20241119 | 090900 | 161081350 | 23550 | 23450 | 23550 | 23300 | 705 |
| 568 | 20241119 | 090800 | 144637900 | 23450 | 23400 | 23450 | 23350 | 338 |
| 569 | 20241119 | 090700 | 136741550 | 23400 | 23450 | 23500 | 23400 | 1088 |
| 570 | 20241119 | 090600 | 111235950 | 23400 | 23400 | 23400 | 23400 | 20 |
| 571 | 20241119 | 090500 | 110767950 | 23400 | 23550 | 23550 | 23350 | 220 |
| 572 | 20241119 | 090400 | 105617150 | 23500 | 23400 | 23500 | 23300 | 719 |
| 573 | 20241119 | 090300 | 88815900 | 23600 | 23450 | 23600 | 23400 | 943 |
| 574 | 20241119 | 090200 | 66672600 | 23450 | 23450 | 23650 | 23400 | 648 |
| 575 | 20241119 | 090100 | 51464400 | 23450 | 23700 | 23750 | 23450 | 1336 |
| 576 | 20241119 | 090000 | 19982550 | 23750 | 23800 | 23850 | 23750 | 766 |