31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 184100 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 1617 |
| 3 | 20241119 | 184000 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 4 | 20241119 | 183900 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 5 | 20241119 | 183800 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 6 | 20241119 | 183700 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 7 | 20241119 | 183600 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 8 | 20241119 | 183500 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 9 | 20241119 | 183400 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 10 | 20241119 | 183300 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 11 | 20241119 | 183200 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 12 | 20241119 | 183100 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 13 | 20241119 | 183000 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 14 | 20241119 | 182900 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 15 | 20241119 | 182800 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 16 | 20241119 | 182700 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 17 | 20241119 | 182600 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 18 | 20241119 | 182500 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 19 | 20241119 | 182400 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 20 | 20241119 | 182300 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 21 | 20241119 | 182200 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 22 | 20241119 | 182100 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 23 | 20241119 | 182000 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 24 | 20241119 | 181900 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 25 | 20241119 | 181800 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 26 | 20241119 | 181700 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 27 | 20241119 | 181600 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 28 | 20241119 | 181500 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 29 | 20241119 | 181400 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 30 | 20241119 | 181300 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 31 | 20241119 | 181200 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 32 | 20241119 | 181100 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 1617 |
| 33 | 20241119 | 181000 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 34 | 20241119 | 180900 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 35 | 20241119 | 180800 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 36 | 20241119 | 180700 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 37 | 20241119 | 180600 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 38 | 20241119 | 180500 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 39 | 20241119 | 180400 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 40 | 20241119 | 180300 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 41 | 20241119 | 180200 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 42 | 20241119 | 180100 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 43 | 20241119 | 180000 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 44 | 20241119 | 175900 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 45 | 20241119 | 175800 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 46 | 20241119 | 175700 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 47 | 20241119 | 175600 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 48 | 20241119 | 175500 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 49 | 20241119 | 175400 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 50 | 20241119 | 175300 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 51 | 20241119 | 175200 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 52 | 20241119 | 175100 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 53 | 20241119 | 175000 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 54 | 20241119 | 174900 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 55 | 20241119 | 174800 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 56 | 20241119 | 174700 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 57 | 20241119 | 174600 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 58 | 20241119 | 174500 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 59 | 20241119 | 174400 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 60 | 20241119 | 174300 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 61 | 20241119 | 174200 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 62 | 20241119 | 174100 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 1617 |
| 63 | 20241119 | 174000 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 64 | 20241119 | 173900 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 65 | 20241119 | 173800 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 66 | 20241119 | 173700 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 67 | 20241119 | 173600 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 68 | 20241119 | 173500 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 69 | 20241119 | 173400 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 70 | 20241119 | 173300 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 71 | 20241119 | 173200 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 72 | 20241119 | 173100 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 73 | 20241119 | 173000 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 74 | 20241119 | 172900 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 75 | 20241119 | 172800 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 76 | 20241119 | 172700 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 77 | 20241119 | 172600 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 78 | 20241119 | 172500 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 79 | 20241119 | 172400 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 80 | 20241119 | 172300 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 81 | 20241119 | 172200 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 82 | 20241119 | 172100 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 83 | 20241119 | 172000 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 84 | 20241119 | 171900 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 85 | 20241119 | 171800 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 86 | 20241119 | 171700 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 87 | 20241119 | 171600 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 88 | 20241119 | 171500 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 89 | 20241119 | 171400 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 90 | 20241119 | 171300 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 91 | 20241119 | 171200 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 92 | 20241119 | 171100 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 1617 |
| 93 | 20241119 | 171000 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 94 | 20241119 | 170900 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 95 | 20241119 | 170800 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 96 | 20241119 | 170700 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 97 | 20241119 | 170600 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 98 | 20241119 | 170500 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 99 | 20241119 | 170400 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 100 | 20241119 | 170300 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 101 | 20241119 | 170200 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 102 | 20241119 | 170100 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 103 | 20241119 | 170000 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 104 | 20241119 | 165900 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 105 | 20241119 | 165800 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 106 | 20241119 | 165700 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 107 | 20241119 | 165600 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 108 | 20241119 | 165500 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 109 | 20241119 | 165400 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 110 | 20241119 | 165300 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 111 | 20241119 | 165200 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 112 | 20241119 | 165100 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 113 | 20241119 | 165000 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 114 | 20241119 | 164900 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 115 | 20241119 | 164800 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 116 | 20241119 | 164700 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 117 | 20241119 | 164600 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 118 | 20241119 | 164500 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 119 | 20241119 | 164400 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 120 | 20241119 | 164300 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 121 | 20241119 | 164200 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 122 | 20241119 | 164100 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 1617 |
| 123 | 20241119 | 164000 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 124 | 20241119 | 163900 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 125 | 20241119 | 163800 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 126 | 20241119 | 163700 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 127 | 20241119 | 163600 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 128 | 20241119 | 163500 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 129 | 20241119 | 163400 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 130 | 20241119 | 163300 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 131 | 20241119 | 163200 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 132 | 20241119 | 163100 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 133 | 20241119 | 163000 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 134 | 20241119 | 162900 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 135 | 20241119 | 162800 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 136 | 20241119 | 162700 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 137 | 20241119 | 162600 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 138 | 20241119 | 162500 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 139 | 20241119 | 162400 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 140 | 20241119 | 162300 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 141 | 20241119 | 162200 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 142 | 20241119 | 162100 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 143 | 20241119 | 162000 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 144 | 20241119 | 161900 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 145 | 20241119 | 161800 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 146 | 20241119 | 161700 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 147 | 20241119 | 161600 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 148 | 20241119 | 161500 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 149 | 20241119 | 161400 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 150 | 20241119 | 161300 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 151 | 20241119 | 161200 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 152 | 20241119 | 161100 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 1617 |
| 153 | 20241119 | 161000 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 154 | 20241119 | 160900 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 155 | 20241119 | 160800 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 156 | 20241119 | 160700 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 157 | 20241119 | 160600 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 158 | 20241119 | 160500 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 159 | 20241119 | 160400 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 160 | 20241119 | 160300 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 161 | 20241119 | 160200 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 162 | 20241119 | 160100 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 163 | 20241119 | 160000 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 164 | 20241119 | 155900 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 165 | 20241119 | 155800 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 166 | 20241119 | 155700 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 167 | 20241119 | 155600 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 168 | 20241119 | 155500 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 169 | 20241119 | 155400 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 170 | 20241119 | 155300 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 171 | 20241119 | 155200 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 172 | 20241119 | 155100 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 173 | 20241119 | 155000 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 174 | 20241119 | 154900 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 175 | 20241119 | 154800 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 176 | 20241119 | 154700 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 177 | 20241119 | 154600 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 178 | 20241119 | 154500 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 179 | 20241119 | 154400 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 180 | 20241119 | 154300 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 181 | 20241119 | 154200 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 182 | 20241119 | 154100 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 1617 |
| 183 | 20241119 | 154000 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 184 | 20241119 | 153900 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 185 | 20241119 | 153800 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 186 | 20241119 | 153700 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 187 | 20241119 | 153600 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 188 | 20241119 | 153500 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 189 | 20241119 | 153400 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 190 | 20241119 | 153300 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 191 | 20241119 | 153200 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 192 | 20241119 | 153100 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 193 | 20241119 | 153000 | 4211232450 | 36750 | 36750 | 36750 | 36750 | 1617 |
| 194 | 20241119 | 152900 | 4151807700 | 36750 | 36750 | 36750 | 36750 | 0 |
| 195 | 20241119 | 152800 | 4151807700 | 36750 | 36750 | 36750 | 36750 | 0 |
| 196 | 20241119 | 152700 | 4151807700 | 36750 | 36750 | 36750 | 36750 | 0 |
| 197 | 20241119 | 152600 | 4151807700 | 36750 | 36750 | 36750 | 36750 | 0 |
| 198 | 20241119 | 152500 | 4151807700 | 36750 | 36750 | 36750 | 36750 | 0 |
| 199 | 20241119 | 152400 | 4151807700 | 36750 | 36750 | 36750 | 36750 | 0 |
| 200 | 20241119 | 152300 | 4151807700 | 36750 | 36750 | 36750 | 36750 | 0 |
| 201 | 20241119 | 152200 | 4151807700 | 36750 | 36750 | 36750 | 36750 | 0 |
| 202 | 20241119 | 152100 | 4151807700 | 36750 | 36750 | 36750 | 36750 | 0 |
| 203 | 20241119 | 152000 | 4151807700 | 36750 | 36750 | 36750 | 36750 | 0 |
| 204 | 20241119 | 151900 | 4151807700 | 36750 | 36900 | 36900 | 36750 | 576 |
| 205 | 20241119 | 151800 | 4130633050 | 36750 | 36750 | 36900 | 36750 | 395 |
| 206 | 20241119 | 151700 | 4116067850 | 36750 | 36750 | 36900 | 36750 | 108 |
| 207 | 20241119 | 151600 | 4112092250 | 36900 | 36800 | 36900 | 36750 | 84 |
| 208 | 20241119 | 151500 | 4109002750 | 36800 | 36750 | 36900 | 36750 | 43 |
| 209 | 20241119 | 151400 | 4107420400 | 36900 | 36850 | 36900 | 36750 | 70 |
| 210 | 20241119 | 151300 | 4104844950 | 36850 | 36850 | 36850 | 36750 | 99 |
| 211 | 20241119 | 151200 | 4101199350 | 36850 | 36800 | 36850 | 36750 | 387 |
| 212 | 20241119 | 151100 | 4086957350 | 36850 | 36850 | 36850 | 36800 | 123 |
| 213 | 20241119 | 151000 | 4082426150 | 36850 | 36850 | 36900 | 36800 | 269 |
| 214 | 20241119 | 150900 | 4072511500 | 36900 | 36900 | 36950 | 36850 | 317 |
| 215 | 20241119 | 150800 | 4060814050 | 36900 | 36850 | 36900 | 36850 | 577 |
| 216 | 20241119 | 150700 | 4039548550 | 36850 | 36800 | 36850 | 36800 | 149 |
| 217 | 20241119 | 150600 | 4034062650 | 36850 | 36800 | 36850 | 36800 | 201 |
| 218 | 20241119 | 150500 | 4026657850 | 36800 | 36750 | 36800 | 36750 | 751 |
| 219 | 20241119 | 150400 | 3999021350 | 36750 | 36700 | 36750 | 36700 | 122 |
| 220 | 20241119 | 150300 | 3994540700 | 36700 | 36750 | 36750 | 36700 | 68 |
| 221 | 20241119 | 150200 | 3992044200 | 36700 | 36700 | 36750 | 36700 | 13 |
| 222 | 20241119 | 150100 | 3991566850 | 36700 | 36700 | 36800 | 36650 | 54 |
| 223 | 20241119 | 150000 | 3989582950 | 36700 | 36700 | 36750 | 36650 | 154 |
| 224 | 20241119 | 145900 | 3983933300 | 36700 | 36700 | 36800 | 36650 | 44 |
| 225 | 20241119 | 145800 | 3982318100 | 36700 | 36700 | 36800 | 36650 | 312 |
| 226 | 20241119 | 145700 | 3970872800 | 36700 | 36700 | 36750 | 36700 | 225 |
| 227 | 20241119 | 145600 | 3962615150 | 36700 | 36700 | 36750 | 36700 | 88 |
| 228 | 20241119 | 145500 | 3959384750 | 36750 | 36750 | 36750 | 36700 | 269 |
| 229 | 20241119 | 145400 | 3949510150 | 36700 | 36700 | 36750 | 36700 | 97 |
| 230 | 20241119 | 145300 | 3945950150 | 36700 | 36750 | 36800 | 36650 | 498 |
| 231 | 20241119 | 145200 | 3927658450 | 36700 | 36700 | 36750 | 36700 | 157 |
| 232 | 20241119 | 145100 | 3921896300 | 36650 | 36650 | 36750 | 36650 | 121 |
| 233 | 20241119 | 145000 | 3917460000 | 36700 | 36650 | 36750 | 36650 | 200 |
| 234 | 20241119 | 144900 | 3910126900 | 36750 | 36650 | 36750 | 36650 | 193 |
| 235 | 20241119 | 144800 | 3903047400 | 36650 | 36650 | 36700 | 36650 | 95 |
| 236 | 20241119 | 144700 | 3899565500 | 36700 | 36700 | 36700 | 36650 | 234 |
| 237 | 20241119 | 144600 | 3890987500 | 36650 | 36650 | 36700 | 36650 | 95 |
| 238 | 20241119 | 144500 | 3887503550 | 36650 | 36700 | 36700 | 36650 | 275 |
| 239 | 20241119 | 144400 | 3877423050 | 36700 | 36700 | 36700 | 36700 | 5 |
| 240 | 20241119 | 144300 | 3877239550 | 36650 | 36650 | 36700 | 36650 | 577 |
| 241 | 20241119 | 144200 | 3856083250 | 36700 | 36650 | 36700 | 36650 | 117 |
| 242 | 20241119 | 144100 | 3851794900 | 36650 | 36650 | 36700 | 36650 | 36 |
| 243 | 20241119 | 144000 | 3850475400 | 36650 | 36650 | 36700 | 36650 | 228 |
| 244 | 20241119 | 143900 | 3842117050 | 36650 | 36700 | 36700 | 36650 | 95 |
| 245 | 20241119 | 143800 | 3838633950 | 36650 | 36650 | 36700 | 36650 | 420 |
| 246 | 20241119 | 143700 | 3823233350 | 36700 | 36700 | 36700 | 36700 | 68 |
| 247 | 20241119 | 143600 | 3820737750 | 36650 | 36650 | 36700 | 36650 | 183 |
| 248 | 20241119 | 143500 | 3814025600 | 36650 | 36650 | 36700 | 36650 | 237 |
| 249 | 20241119 | 143400 | 3805339400 | 36700 | 36750 | 36750 | 36650 | 74 |
| 250 | 20241119 | 143300 | 3802622200 | 36700 | 36650 | 36700 | 36650 | 279 |
| 251 | 20241119 | 143200 | 3792395750 | 36600 | 36700 | 36700 | 36600 | 83 |
| 252 | 20241119 | 143100 | 3789353900 | 36650 | 36650 | 36700 | 36650 | 544 |
| 253 | 20241119 | 143000 | 3769400950 | 36700 | 36650 | 36700 | 36650 | 174 |
| 254 | 20241119 | 142900 | 3763021700 | 36700 | 36700 | 36700 | 36650 | 12 |
| 255 | 20241119 | 142800 | 3762581550 | 36650 | 36700 | 36700 | 36650 | 214 |
| 256 | 20241119 | 142700 | 3754737000 | 36700 | 36700 | 36750 | 36650 | 206 |
| 257 | 20241119 | 142600 | 3747180700 | 36650 | 36650 | 36700 | 36650 | 203 |
| 258 | 20241119 | 142500 | 3739740550 | 36650 | 36700 | 36750 | 36650 | 15 |
| 259 | 20241119 | 142400 | 3739190150 | 36700 | 36700 | 36700 | 36650 | 156 |
| 260 | 20241119 | 142300 | 3733471100 | 36700 | 36700 | 36700 | 36650 | 186 |
| 261 | 20241119 | 142200 | 3726651900 | 36600 | 36600 | 36700 | 36600 | 84 |
| 262 | 20241119 | 142100 | 3723571100 | 36650 | 36700 | 36700 | 36600 | 289 |
| 263 | 20241119 | 142000 | 3712986650 | 36600 | 36650 | 36700 | 36600 | 79 |
| 264 | 20241119 | 141900 | 3710093850 | 36650 | 36650 | 36650 | 36600 | 103 |
| 265 | 20241119 | 141800 | 3706321100 | 36650 | 36650 | 36700 | 36650 | 318 |
| 266 | 20241119 | 141700 | 3694662750 | 36650 | 36650 | 36700 | 36650 | 116 |
| 267 | 20241119 | 141600 | 3690406950 | 36700 | 36700 | 36750 | 36650 | 254 |
| 268 | 20241119 | 141500 | 3681092950 | 36700 | 36700 | 36750 | 36600 | 113 |
| 269 | 20241119 | 141400 | 3676950350 | 36650 | 36650 | 36700 | 36650 | 160 |
| 270 | 20241119 | 141300 | 3671086150 | 36650 | 36700 | 36750 | 36650 | 137 |
| 271 | 20241119 | 141200 | 3666061750 | 36650 | 36600 | 36750 | 36600 | 139 |
| 272 | 20241119 | 141100 | 3660966600 | 36600 | 36600 | 36700 | 36600 | 162 |
| 273 | 20241119 | 141000 | 3655036500 | 36600 | 36700 | 36700 | 36600 | 82 |
| 274 | 20241119 | 140900 | 3652033400 | 36700 | 36700 | 36750 | 36600 | 300 |
| 275 | 20241119 | 140800 | 3641047600 | 36700 | 36600 | 36700 | 36600 | 38 |
| 276 | 20241119 | 140700 | 3639656300 | 36700 | 36600 | 36700 | 36600 | 48 |
| 277 | 20241119 | 140600 | 3637897350 | 36700 | 36650 | 36750 | 36650 | 462 |
| 278 | 20241119 | 140500 | 3620953750 | 36700 | 36700 | 36700 | 36600 | 242 |
| 279 | 20241119 | 140400 | 3612074300 | 36650 | 36700 | 36700 | 36650 | 46 |
| 280 | 20241119 | 140300 | 3610387300 | 36650 | 36600 | 36700 | 36600 | 179 |
| 281 | 20241119 | 140200 | 3603831000 | 36600 | 36600 | 36750 | 36600 | 247 |
| 282 | 20241119 | 140100 | 3594787550 | 36700 | 36700 | 36700 | 36600 | 38 |
| 283 | 20241119 | 140000 | 3593394650 | 36700 | 36600 | 36700 | 36600 | 143 |
| 284 | 20241119 | 135900 | 3588152650 | 36600 | 36700 | 36750 | 36600 | 346 |
| 285 | 20241119 | 135800 | 3575470550 | 36750 | 36650 | 36750 | 36650 | 31 |
| 286 | 20241119 | 135700 | 3574332250 | 36700 | 36650 | 36700 | 36650 | 331 |
| 287 | 20241119 | 135600 | 3562195700 | 36650 | 36700 | 36750 | 36650 | 165 |
| 288 | 20241119 | 135500 | 3556145650 | 36650 | 36650 | 36700 | 36650 | 75 |
| 289 | 20241119 | 135400 | 3553395800 | 36700 | 36700 | 36750 | 36600 | 370 |
| 290 | 20241119 | 135300 | 3539832100 | 36650 | 36700 | 36700 | 36650 | 86 |
| 291 | 20241119 | 135200 | 3536680000 | 36650 | 36700 | 36700 | 36650 | 251 |
| 292 | 20241119 | 135100 | 3527480000 | 36700 | 36700 | 36750 | 36700 | 55 |
| 293 | 20241119 | 135000 | 3525461200 | 36650 | 36700 | 36750 | 36650 | 170 |
| 294 | 20241119 | 134900 | 3519226300 | 36750 | 36750 | 36800 | 36700 | 307 |
| 295 | 20241119 | 134800 | 3507955200 | 36750 | 36750 | 36800 | 36700 | 159 |
| 296 | 20241119 | 134700 | 3502114050 | 36650 | 36700 | 36750 | 36650 | 331 |
| 297 | 20241119 | 134600 | 3489966100 | 36750 | 36750 | 36750 | 36700 | 529 |
| 298 | 20241119 | 134500 | 3470530500 | 36750 | 36700 | 36750 | 36600 | 418 |
| 299 | 20241119 | 134400 | 3455202350 | 36750 | 36650 | 36750 | 36600 | 506 |
| 300 | 20241119 | 134300 | 3436641050 | 36600 | 36650 | 36750 | 36600 | 147 |
| 301 | 20241119 | 134200 | 3431251800 | 36650 | 36650 | 36700 | 36650 | 185 |
| 302 | 20241119 | 134100 | 3424471400 | 36650 | 36600 | 36700 | 36600 | 208 |
| 303 | 20241119 | 134000 | 3416854400 | 36650 | 36650 | 36700 | 36600 | 287 |
| 304 | 20241119 | 133900 | 3406343950 | 36700 | 36650 | 36700 | 36650 | 39 |
| 305 | 20241119 | 133800 | 3404914550 | 36650 | 36600 | 36750 | 36600 | 287 |
| 306 | 20241119 | 133700 | 3394399450 | 36600 | 36700 | 36700 | 36600 | 202 |
| 307 | 20241119 | 133600 | 3387004150 | 36650 | 36700 | 36750 | 36600 | 157 |
| 308 | 20241119 | 133500 | 3381248100 | 36600 | 36600 | 36650 | 36550 | 316 |
| 309 | 20241119 | 133400 | 3369683850 | 36650 | 36600 | 36650 | 36550 | 107 |
| 310 | 20241119 | 133300 | 3365767850 | 36650 | 36600 | 36650 | 36600 | 332 |
| 311 | 20241119 | 133200 | 3353614950 | 36600 | 36600 | 36700 | 36600 | 144 |
| 312 | 20241119 | 133100 | 3348339200 | 36600 | 36600 | 36650 | 36600 | 143 |
| 313 | 20241119 | 133000 | 3343104500 | 36650 | 36550 | 36650 | 36550 | 235 |
| 314 | 20241119 | 132900 | 3334504200 | 36550 | 36600 | 36650 | 36550 | 627 |
| 315 | 20241119 | 132800 | 3311577400 | 36550 | 36600 | 36600 | 36550 | 286 |
| 316 | 20241119 | 132700 | 3301122950 | 36550 | 36650 | 36650 | 36550 | 489 |
| 317 | 20241119 | 132600 | 3283223400 | 36650 | 36650 | 36650 | 36550 | 174 |
| 318 | 20241119 | 132500 | 3276855600 | 36650 | 36550 | 36650 | 36550 | 290 |
| 319 | 20241119 | 132400 | 3266238450 | 36750 | 36550 | 36750 | 36550 | 535 |
| 320 | 20241119 | 132300 | 3246615000 | 36550 | 36550 | 36650 | 36550 | 338 |
| 321 | 20241119 | 132200 | 3234253750 | 36550 | 36600 | 36600 | 36550 | 98 |
| 322 | 20241119 | 132100 | 3230669500 | 36600 | 36600 | 36650 | 36550 | 143 |
| 323 | 20241119 | 132000 | 3225438950 | 36600 | 36600 | 36650 | 36550 | 414 |
| 324 | 20241119 | 131900 | 3210297300 | 36550 | 36600 | 36650 | 36550 | 81 |
| 325 | 20241119 | 131800 | 3207333000 | 36650 | 36650 | 36650 | 36550 | 214 |
| 326 | 20241119 | 131700 | 3199506850 | 36600 | 36600 | 36650 | 36550 | 229 |
| 327 | 20241119 | 131600 | 3191125650 | 36600 | 36600 | 36650 | 36600 | 244 |
| 328 | 20241119 | 131500 | 3182195000 | 36600 | 36600 | 36700 | 36600 | 162 |
| 329 | 20241119 | 131400 | 3176263300 | 36600 | 36600 | 36650 | 36600 | 187 |
| 330 | 20241119 | 131300 | 3169417050 | 36600 | 36600 | 36650 | 36600 | 273 |
| 331 | 20241119 | 131200 | 3159425000 | 36600 | 36700 | 36700 | 36600 | 114 |
| 332 | 20241119 | 131100 | 3155249150 | 36600 | 36650 | 36650 | 36600 | 288 |
| 333 | 20241119 | 131000 | 3144697100 | 36650 | 36650 | 36700 | 36600 | 642 |
| 334 | 20241119 | 130900 | 3121183950 | 36650 | 36650 | 36700 | 36600 | 130 |
| 335 | 20241119 | 130800 | 3116421600 | 36650 | 36700 | 36700 | 36650 | 448 |
| 336 | 20241119 | 130700 | 3099994800 | 36700 | 36700 | 36700 | 36650 | 144 |
| 337 | 20241119 | 130600 | 3094717050 | 36650 | 36650 | 36650 | 36650 | 149 |
| 338 | 20241119 | 130500 | 3089256200 | 36650 | 36650 | 36700 | 36650 | 376 |
| 339 | 20241119 | 130400 | 3075471150 | 36650 | 36650 | 36700 | 36650 | 275 |
| 340 | 20241119 | 130300 | 3065392350 | 36650 | 36700 | 36700 | 36650 | 75 |
| 341 | 20241119 | 130200 | 3062643500 | 36700 | 36600 | 36700 | 36600 | 347 |
| 342 | 20241119 | 130100 | 3049928250 | 36750 | 36650 | 36750 | 36650 | 327 |
| 343 | 20241119 | 130000 | 3037938550 | 36600 | 36600 | 36700 | 36600 | 110 |
| 344 | 20241119 | 125900 | 3033910400 | 36650 | 36650 | 36750 | 36600 | 215 |
| 345 | 20241119 | 125800 | 3026028300 | 36650 | 36650 | 36700 | 36650 | 460 |
| 346 | 20241119 | 125700 | 3009160400 | 36650 | 36700 | 36700 | 36650 | 38 |
| 347 | 20241119 | 125600 | 3007767500 | 36700 | 36650 | 36700 | 36650 | 337 |
| 348 | 20241119 | 125500 | 2995413450 | 36650 | 36650 | 36700 | 36650 | 206 |
| 349 | 20241119 | 125400 | 2987860650 | 36650 | 36650 | 36700 | 36650 | 293 |
| 350 | 20241119 | 125300 | 2977121950 | 36700 | 36650 | 36700 | 36650 | 556 |
| 351 | 20241119 | 125200 | 2956725850 | 36650 | 36700 | 36700 | 36650 | 147 |
| 352 | 20241119 | 125100 | 2951335300 | 36700 | 36650 | 36700 | 36600 | 496 |
| 353 | 20241119 | 125000 | 2933151650 | 36700 | 36700 | 36750 | 36650 | 31 |
| 354 | 20241119 | 124900 | 2932014050 | 36650 | 36650 | 36700 | 36650 | 406 |
| 355 | 20241119 | 124800 | 2917127300 | 36650 | 36700 | 36700 | 36650 | 130 |
| 356 | 20241119 | 124700 | 2912362200 | 36700 | 36700 | 36700 | 36650 | 310 |
| 357 | 20241119 | 124600 | 2900988250 | 36700 | 36700 | 36750 | 36700 | 316 |
| 358 | 20241119 | 124500 | 2889387050 | 36750 | 36750 | 36750 | 36700 | 68 |
| 359 | 20241119 | 124400 | 2886890550 | 36700 | 36700 | 36750 | 36700 | 274 |
| 360 | 20241119 | 124300 | 2876834700 | 36700 | 36750 | 36750 | 36650 | 170 |
| 361 | 20241119 | 124200 | 2870599150 | 36700 | 36700 | 36750 | 36650 | 239 |
| 362 | 20241119 | 124100 | 2861836150 | 36700 | 36700 | 36750 | 36650 | 525 |
| 363 | 20241119 | 124000 | 2842568650 | 36700 | 36700 | 36750 | 36700 | 167 |
| 364 | 20241119 | 123900 | 2836437750 | 36750 | 36700 | 36750 | 36700 | 280 |
| 365 | 20241119 | 123800 | 2826161600 | 36700 | 36750 | 36750 | 36700 | 658 |
| 366 | 20241119 | 123700 | 2801987950 | 36700 | 36700 | 36750 | 36700 | 405 |
| 367 | 20241119 | 123600 | 2787121850 | 36750 | 36700 | 36750 | 36700 | 48 |
| 368 | 20241119 | 123500 | 2785359850 | 36700 | 36700 | 36750 | 36650 | 287 |
| 369 | 20241119 | 123400 | 2774833600 | 36750 | 36600 | 36800 | 36600 | 1036 |
| 370 | 20241119 | 123300 | 2736792100 | 36600 | 36650 | 36650 | 36600 | 128 |
| 371 | 20241119 | 123200 | 2732103100 | 36700 | 36600 | 36700 | 36600 | 252 |
| 372 | 20241119 | 123100 | 2722875700 | 36600 | 36650 | 36750 | 36550 | 267 |
| 373 | 20241119 | 123000 | 2713092450 | 36650 | 36650 | 36700 | 36550 | 1167 |
| 374 | 20241119 | 122900 | 2670321500 | 36650 | 36550 | 36650 | 36550 | 96 |
| 375 | 20241119 | 122800 | 2666804700 | 36550 | 36600 | 36600 | 36550 | 156 |
| 376 | 20241119 | 122700 | 2661097300 | 36600 | 36500 | 36650 | 36500 | 408 |
| 377 | 20241119 | 122600 | 2646183150 | 36500 | 36550 | 36650 | 36500 | 213 |
| 378 | 20241119 | 122500 | 2638386550 | 36550 | 36600 | 36600 | 36500 | 355 |
| 379 | 20241119 | 122400 | 2625408200 | 36550 | 36650 | 36650 | 36500 | 83 |
| 380 | 20241119 | 122300 | 2622372750 | 36650 | 36450 | 36650 | 36450 | 148 |
| 381 | 20241119 | 122200 | 2616969300 | 36500 | 36500 | 36600 | 36450 | 388 |
| 382 | 20241119 | 122100 | 2602802900 | 36550 | 36450 | 36550 | 36450 | 193 |
| 383 | 20241119 | 122000 | 2595756200 | 36550 | 36500 | 36600 | 36500 | 262 |
| 384 | 20241119 | 121900 | 2586192200 | 36550 | 36550 | 36600 | 36500 | 236 |
| 385 | 20241119 | 121800 | 2577571150 | 36500 | 36500 | 36500 | 36500 | 235 |
| 386 | 20241119 | 121700 | 2568993650 | 36550 | 36550 | 36550 | 36500 | 94 |
| 387 | 20241119 | 121600 | 2565561350 | 36550 | 36500 | 36600 | 36500 | 130 |
| 388 | 20241119 | 121500 | 2560815900 | 36500 | 36500 | 36550 | 36500 | 276 |
| 389 | 20241119 | 121400 | 2550731300 | 36500 | 36600 | 36600 | 36500 | 733 |
| 390 | 20241119 | 121300 | 2523973200 | 36550 | 36600 | 36600 | 36500 | 285 |
| 391 | 20241119 | 121200 | 2513563950 | 36600 | 36550 | 36600 | 36550 | 137 |
| 392 | 20241119 | 121100 | 2508554800 | 36550 | 36550 | 36600 | 36550 | 140 |
| 393 | 20241119 | 121000 | 2503434100 | 36600 | 36600 | 36600 | 36550 | 736 |
| 394 | 20241119 | 120900 | 2476529950 | 36550 | 36550 | 36600 | 36550 | 323 |
| 395 | 20241119 | 120800 | 2464720850 | 36600 | 36600 | 36600 | 36550 | 256 |
| 396 | 20241119 | 120700 | 2455362650 | 36550 | 36550 | 36600 | 36550 | 123 |
| 397 | 20241119 | 120600 | 2450866950 | 36600 | 36550 | 36600 | 36550 | 324 |
| 398 | 20241119 | 120500 | 2439021700 | 36550 | 36600 | 36650 | 36550 | 60 |
| 399 | 20241119 | 120400 | 2436827550 | 36550 | 36600 | 36600 | 36500 | 272 |
| 400 | 20241119 | 120300 | 2426882350 | 36500 | 36600 | 36600 | 36500 | 103 |
| 401 | 20241119 | 120200 | 2423113850 | 36600 | 36600 | 36650 | 36600 | 262 |
| 402 | 20241119 | 120100 | 2413524550 | 36600 | 36600 | 36650 | 36550 | 439 |
| 403 | 20241119 | 120000 | 2397472150 | 36600 | 36550 | 36600 | 36500 | 260 |
| 404 | 20241119 | 115900 | 2387959750 | 36550 | 36450 | 36550 | 36450 | 71 |
| 405 | 20241119 | 115800 | 2385366700 | 36500 | 36500 | 36550 | 36450 | 431 |
| 406 | 20241119 | 115700 | 2369640850 | 36450 | 36450 | 36550 | 36400 | 402 |
| 407 | 20241119 | 115600 | 2354981300 | 36450 | 36450 | 36500 | 36450 | 279 |
| 408 | 20241119 | 115500 | 2344810150 | 36450 | 36500 | 36550 | 36450 | 109 |
| 409 | 20241119 | 115400 | 2340834500 | 36500 | 36450 | 36500 | 36450 | 257 |
| 410 | 20241119 | 115300 | 2331463650 | 36450 | 36450 | 36500 | 36450 | 260 |
| 411 | 20241119 | 115200 | 2321986450 | 36450 | 36400 | 36500 | 36400 | 92 |
| 412 | 20241119 | 115100 | 2318635750 | 36450 | 36400 | 36500 | 36400 | 499 |
| 413 | 20241119 | 115000 | 2300453500 | 36400 | 36450 | 36450 | 36400 | 154 |
| 414 | 20241119 | 114900 | 2294847850 | 36400 | 36400 | 36450 | 36400 | 217 |
| 415 | 20241119 | 114800 | 2286949000 | 36450 | 36450 | 36450 | 36400 | 212 |
| 416 | 20241119 | 114700 | 2279228400 | 36450 | 36400 | 36450 | 36400 | 405 |
| 417 | 20241119 | 114600 | 2264482150 | 36400 | 36400 | 36450 | 36400 | 709 |
| 418 | 20241119 | 114500 | 2238674450 | 36400 | 36450 | 36450 | 36400 | 170 |
| 419 | 20241119 | 114400 | 2232483550 | 36450 | 36400 | 36450 | 36400 | 313 |
| 420 | 20241119 | 114300 | 2221083950 | 36450 | 36500 | 36500 | 36400 | 131 |
| 421 | 20241119 | 114200 | 2216314550 | 36450 | 36450 | 36450 | 36400 | 152 |
| 422 | 20241119 | 114100 | 2210774750 | 36450 | 36450 | 36500 | 36450 | 308 |
| 423 | 20241119 | 114000 | 2199546500 | 36450 | 36450 | 36500 | 36450 | 187 |
| 424 | 20241119 | 113900 | 2192728250 | 36500 | 36550 | 36550 | 36450 | 263 |
| 425 | 20241119 | 113800 | 2183137750 | 36500 | 36500 | 36500 | 36450 | 138 |
| 426 | 20241119 | 113700 | 2178102650 | 36550 | 36450 | 36550 | 36450 | 267 |
| 427 | 20241119 | 113600 | 2168367400 | 36450 | 36550 | 36550 | 36450 | 213 |
| 428 | 20241119 | 113500 | 2160598200 | 36500 | 36500 | 36500 | 36450 | 170 |
| 429 | 20241119 | 113400 | 2154399250 | 36500 | 36450 | 36500 | 36450 | 215 |
| 430 | 20241119 | 113300 | 2146562400 | 36500 | 36450 | 36500 | 36450 | 206 |
| 431 | 20241119 | 113200 | 2139051150 | 36450 | 36450 | 36500 | 36450 | 364 |
| 432 | 20241119 | 113100 | 2125779650 | 36450 | 36500 | 36500 | 36450 | 86 |
| 433 | 20241119 | 113000 | 2122644300 | 36500 | 36450 | 36500 | 36450 | 119 |
| 434 | 20241119 | 112900 | 2118304450 | 36450 | 36500 | 36550 | 36450 | 318 |
| 435 | 20241119 | 112800 | 2106706650 | 36500 | 36550 | 36550 | 36500 | 65 |
| 436 | 20241119 | 112700 | 2104333750 | 36500 | 36550 | 36600 | 36500 | 392 |
| 437 | 20241119 | 112600 | 2090021300 | 36550 | 36450 | 36550 | 36450 | 125 |
| 438 | 20241119 | 112500 | 2085462050 | 36450 | 36500 | 36550 | 36450 | 583 |
| 439 | 20241119 | 112400 | 2064190150 | 36500 | 36600 | 36600 | 36450 | 229 |
| 440 | 20241119 | 112300 | 2055831600 | 36550 | 36500 | 36550 | 36450 | 114 |
| 441 | 20241119 | 112200 | 2051666850 | 36450 | 36500 | 36550 | 36450 | 412 |
| 442 | 20241119 | 112100 | 2036634550 | 36550 | 36550 | 36550 | 36500 | 141 |
| 443 | 20241119 | 112000 | 2031485500 | 36550 | 36550 | 36600 | 36500 | 401 |
| 444 | 20241119 | 111900 | 2016834650 | 36550 | 36500 | 36550 | 36500 | 156 |
| 445 | 20241119 | 111800 | 2011140600 | 36500 | 36500 | 36550 | 36500 | 118 |
| 446 | 20241119 | 111700 | 2006833500 | 36500 | 36550 | 36550 | 36500 | 258 |
| 447 | 20241119 | 111600 | 1997413750 | 36500 | 36550 | 36550 | 36500 | 206 |
| 448 | 20241119 | 111500 | 1989891200 | 36550 | 36600 | 36600 | 36500 | 375 |
| 449 | 20241119 | 111400 | 1976187050 | 36600 | 36500 | 36600 | 36450 | 284 |
| 450 | 20241119 | 111300 | 1965812250 | 36450 | 36500 | 36550 | 36450 | 297 |
| 451 | 20241119 | 111200 | 1954972750 | 36550 | 36500 | 36550 | 36500 | 268 |
| 452 | 20241119 | 111100 | 1945188050 | 36550 | 36500 | 36600 | 36500 | 165 |
| 453 | 20241119 | 111000 | 1939158450 | 36500 | 36550 | 36550 | 36450 | 259 |
| 454 | 20241119 | 110900 | 1929704750 | 36550 | 36500 | 36550 | 36500 | 54 |
| 455 | 20241119 | 110800 | 1927732800 | 36500 | 36500 | 36550 | 36450 | 401 |
| 456 | 20241119 | 110700 | 1913096950 | 36500 | 36500 | 36550 | 36500 | 40 |
| 457 | 20241119 | 110600 | 1911636900 | 36500 | 36500 | 36500 | 36450 | 140 |
| 458 | 20241119 | 110500 | 1906527300 | 36600 | 36500 | 36600 | 36450 | 313 |
| 459 | 20241119 | 110400 | 1895103900 | 36500 | 36450 | 36500 | 36450 | 142 |
| 460 | 20241119 | 110300 | 1889924900 | 36450 | 36500 | 36500 | 36450 | 338 |
| 461 | 20241119 | 110200 | 1877592700 | 36500 | 36500 | 36550 | 36500 | 80 |
| 462 | 20241119 | 110100 | 1874670750 | 36450 | 36450 | 36500 | 36450 | 196 |
| 463 | 20241119 | 110000 | 1867525350 | 36500 | 36500 | 36550 | 36450 | 190 |
| 464 | 20241119 | 105900 | 1860595800 | 36500 | 36500 | 36550 | 36450 | 167 |
| 465 | 20241119 | 105800 | 1854499700 | 36500 | 36550 | 36550 | 36500 | 401 |
| 466 | 20241119 | 105700 | 1839862700 | 36550 | 36550 | 36600 | 36500 | 58 |
| 467 | 20241119 | 105600 | 1837743800 | 36550 | 36500 | 36600 | 36400 | 285 |
| 468 | 20241119 | 105500 | 1827330150 | 36450 | 36500 | 36550 | 36450 | 347 |
| 469 | 20241119 | 105400 | 1814673800 | 36450 | 36500 | 36550 | 36400 | 93 |
| 470 | 20241119 | 105300 | 1811285050 | 36400 | 36500 | 36500 | 36400 | 360 |
| 471 | 20241119 | 105200 | 1798170750 | 36450 | 36400 | 36500 | 36400 | 73 |
| 472 | 20241119 | 105100 | 1795510450 | 36450 | 36450 | 36450 | 36400 | 306 |
| 473 | 20241119 | 105000 | 1784358800 | 36450 | 36500 | 36500 | 36450 | 184 |
| 474 | 20241119 | 104900 | 1777648400 | 36450 | 36450 | 36450 | 36450 | 93 |
| 475 | 20241119 | 104800 | 1774258550 | 36450 | 36450 | 36500 | 36450 | 175 |
| 476 | 20241119 | 104700 | 1767879750 | 36450 | 36500 | 36500 | 36450 | 302 |
| 477 | 20241119 | 104600 | 1756865600 | 36550 | 36500 | 36550 | 36450 | 754 |
| 478 | 20241119 | 104500 | 1729346000 | 36500 | 36450 | 36500 | 36450 | 530 |
| 479 | 20241119 | 104400 | 1710004400 | 36450 | 36450 | 36450 | 36450 | 102 |
| 480 | 20241119 | 104300 | 1706286500 | 36550 | 36450 | 36550 | 36400 | 425 |
| 481 | 20241119 | 104200 | 1690795300 | 36400 | 36450 | 36450 | 36400 | 136 |
| 482 | 20241119 | 104100 | 1685844550 | 36450 | 36400 | 36450 | 36400 | 231 |
| 483 | 20241119 | 104000 | 1677435950 | 36400 | 36450 | 36500 | 36400 | 373 |
| 484 | 20241119 | 103900 | 1663847800 | 36400 | 36400 | 36450 | 36400 | 297 |
| 485 | 20241119 | 103800 | 1653036000 | 36450 | 36450 | 36450 | 36400 | 168 |
| 486 | 20241119 | 103700 | 1646914150 | 36450 | 36400 | 36450 | 36400 | 144 |
| 487 | 20241119 | 103600 | 1641670550 | 36450 | 36450 | 36450 | 36450 | 190 |
| 488 | 20241119 | 103500 | 1634745050 | 36450 | 36450 | 36450 | 36450 | 83 |
| 489 | 20241119 | 103400 | 1631719700 | 36450 | 36450 | 36450 | 36400 | 297 |
| 490 | 20241119 | 103300 | 1620905850 | 36450 | 36400 | 36450 | 36400 | 84 |
| 491 | 20241119 | 103200 | 1617847500 | 36450 | 36500 | 36550 | 36400 | 465 |
| 492 | 20241119 | 103100 | 1600888650 | 36550 | 36500 | 36550 | 36500 | 375 |
| 493 | 20241119 | 103000 | 1587182500 | 36500 | 36500 | 36500 | 36500 | 129 |
| 494 | 20241119 | 102900 | 1582474000 | 36550 | 36550 | 36550 | 36550 | 28 |
| 495 | 20241119 | 102800 | 1581450600 | 36550 | 36500 | 36600 | 36500 | 103 |
| 496 | 20241119 | 102700 | 1577684700 | 36500 | 36600 | 36600 | 36500 | 74 |
| 497 | 20241119 | 102600 | 1574981400 | 36500 | 36550 | 36600 | 36500 | 220 |
| 498 | 20241119 | 102500 | 1566947450 | 36600 | 36500 | 36650 | 36500 | 216 |
| 499 | 20241119 | 102400 | 1559053000 | 36550 | 36550 | 36550 | 36550 | 234 |
| 500 | 20241119 | 102300 | 1550500300 | 36550 | 36550 | 36550 | 36550 | 32 |
| 501 | 20241119 | 102200 | 1549330700 | 36550 | 36550 | 36750 | 36550 | 246 |
| 502 | 20241119 | 102100 | 1540331400 | 36550 | 36700 | 36700 | 36550 | 156 |
| 503 | 20241119 | 102000 | 1534611450 | 36650 | 36650 | 36650 | 36650 | 138 |
| 504 | 20241119 | 101900 | 1529553750 | 36650 | 36550 | 36650 | 36550 | 339 |
| 505 | 20241119 | 101800 | 1517141050 | 36550 | 36550 | 36600 | 36550 | 61 |
| 506 | 20241119 | 101700 | 1514911400 | 36550 | 36550 | 36600 | 36500 | 422 |
| 507 | 20241119 | 101600 | 1499495800 | 36600 | 36600 | 36600 | 36500 | 143 |
| 508 | 20241119 | 101500 | 1494268750 | 36600 | 36550 | 36600 | 36500 | 325 |
| 509 | 20241119 | 101400 | 1482391550 | 36500 | 36450 | 36550 | 36450 | 1033 |
| 510 | 20241119 | 101300 | 1444699700 | 36400 | 36400 | 36400 | 36350 | 46 |
| 511 | 20241119 | 101200 | 1443025350 | 36400 | 36350 | 36400 | 36350 | 170 |
| 512 | 20241119 | 101100 | 1436844700 | 36350 | 36400 | 36400 | 36350 | 147 |
| 513 | 20241119 | 101000 | 1431493950 | 36400 | 36450 | 36450 | 36350 | 321 |
| 514 | 20241119 | 100900 | 1419809250 | 36450 | 36450 | 36450 | 36400 | 110 |
| 515 | 20241119 | 100800 | 1415800700 | 36400 | 36400 | 36400 | 36300 | 892 |
| 516 | 20241119 | 100700 | 1383377100 | 36350 | 36350 | 36350 | 36300 | 402 |
| 517 | 20241119 | 100600 | 1368776250 | 36350 | 36300 | 36350 | 36300 | 413 |
| 518 | 20241119 | 100500 | 1353768050 | 36300 | 36400 | 36400 | 36250 | 3305 |
| 519 | 20241119 | 100400 | 1233593200 | 36400 | 36400 | 36450 | 36400 | 241 |
| 520 | 20241119 | 100300 | 1224813850 | 36450 | 36450 | 36500 | 36450 | 594 |
| 521 | 20241119 | 100200 | 1203162450 | 36450 | 36450 | 36500 | 36450 | 406 |
| 522 | 20241119 | 100100 | 1188363700 | 36500 | 36450 | 36500 | 36400 | 169 |
| 523 | 20241119 | 100000 | 1182208050 | 36400 | 36450 | 36500 | 36400 | 1874 |
| 524 | 20241119 | 095900 | 1113900350 | 36450 | 36500 | 36500 | 36450 | 635 |
| 525 | 20241119 | 095800 | 1090749500 | 36500 | 36400 | 36500 | 36350 | 247 |
| 526 | 20241119 | 095700 | 1081751750 | 36350 | 36350 | 36400 | 36350 | 926 |
| 527 | 20241119 | 095600 | 1048080150 | 36350 | 36400 | 36400 | 36350 | 178 |
| 528 | 20241119 | 095500 | 1041605850 | 36400 | 36450 | 36500 | 36400 | 276 |
| 529 | 20241119 | 095400 | 1031554100 | 36450 | 36450 | 36450 | 36400 | 680 |
| 530 | 20241119 | 095300 | 1006793750 | 36450 | 36450 | 36500 | 36400 | 946 |
| 531 | 20241119 | 095200 | 972322000 | 36500 | 36550 | 36600 | 36500 | 964 |
| 532 | 20241119 | 095100 | 937109050 | 36550 | 36550 | 36600 | 36550 | 175 |
| 533 | 20241119 | 095000 | 930712600 | 36550 | 36650 | 36650 | 36500 | 187 |
| 534 | 20241119 | 094900 | 923877800 | 36500 | 36700 | 36700 | 36500 | 2826 |
| 535 | 20241119 | 094800 | 820504500 | 36700 | 36700 | 36700 | 36700 | 257 |
| 536 | 20241119 | 094700 | 811072600 | 36700 | 36700 | 36750 | 36700 | 522 |
| 537 | 20241119 | 094600 | 791914950 | 36750 | 36750 | 36850 | 36700 | 1061 |
| 538 | 20241119 | 094500 | 752923300 | 36800 | 36800 | 36850 | 36750 | 463 |
| 539 | 20241119 | 094400 | 735894200 | 36800 | 36800 | 36800 | 36750 | 487 |
| 540 | 20241119 | 094300 | 717990550 | 36800 | 36850 | 36900 | 36800 | 509 |
| 541 | 20241119 | 094200 | 699255850 | 36850 | 36850 | 36850 | 36800 | 393 |
| 542 | 20241119 | 094100 | 684783900 | 36850 | 36850 | 36850 | 36850 | 198 |
| 543 | 20241119 | 094000 | 677487600 | 36850 | 36800 | 36850 | 36750 | 273 |
| 544 | 20241119 | 093900 | 667439700 | 36850 | 36850 | 36850 | 36850 | 35 |
| 545 | 20241119 | 093800 | 666149950 | 36850 | 36950 | 36950 | 36800 | 2070 |
| 546 | 20241119 | 093700 | 589814350 | 37000 | 36950 | 37000 | 36950 | 33 |
| 547 | 20241119 | 093600 | 588594000 | 37100 | 37000 | 37100 | 36950 | 341 |
| 548 | 20241119 | 093500 | 575968250 | 37050 | 37050 | 37050 | 37050 | 6 |
| 549 | 20241119 | 093400 | 575745950 | 37000 | 37000 | 37050 | 37000 | 39 |
| 550 | 20241119 | 093300 | 574302800 | 37000 | 37100 | 37150 | 37000 | 522 |
| 551 | 20241119 | 093200 | 554965650 | 37050 | 37050 | 37050 | 37050 | 0 |
| 552 | 20241119 | 093100 | 554965650 | 37050 | 37050 | 37050 | 37050 | 176 |
| 553 | 20241119 | 093000 | 548444850 | 37000 | 37000 | 37050 | 36950 | 342 |
| 554 | 20241119 | 092900 | 535793850 | 37000 | 36950 | 37050 | 36950 | 303 |
| 555 | 20241119 | 092800 | 524591850 | 37050 | 37050 | 37050 | 36950 | 2092 |
| 556 | 20241119 | 092700 | 447260250 | 37050 | 37050 | 37100 | 37050 | 149 |
| 557 | 20241119 | 092600 | 441739750 | 37050 | 37100 | 37150 | 37050 | 346 |
| 558 | 20241119 | 092500 | 428902250 | 37050 | 37100 | 37100 | 37050 | 123 |
| 559 | 20241119 | 092400 | 424339100 | 37100 | 37150 | 37150 | 37100 | 337 |
| 560 | 20241119 | 092300 | 411834750 | 37150 | 37150 | 37150 | 37100 | 50 |
| 561 | 20241119 | 092200 | 409977400 | 37150 | 37250 | 37250 | 37100 | 1374 |
| 562 | 20241119 | 092100 | 358926550 | 37250 | 37300 | 37300 | 37250 | 52 |
| 563 | 20241119 | 092000 | 356989100 | 37300 | 37350 | 37350 | 37250 | 33 |
| 564 | 20241119 | 091900 | 355758300 | 37350 | 37400 | 37400 | 37350 | 74 |
| 565 | 20241119 | 091800 | 352994100 | 37350 | 37350 | 37400 | 37350 | 36 |
| 566 | 20241119 | 091700 | 351648800 | 37350 | 37250 | 37350 | 37250 | 236 |
| 567 | 20241119 | 091600 | 342847150 | 37250 | 37300 | 37300 | 37250 | 154 |
| 568 | 20241119 | 091500 | 337109900 | 37300 | 37300 | 37400 | 37300 | 335 |
| 569 | 20241119 | 091400 | 324586200 | 37300 | 37350 | 37350 | 37300 | 600 |
| 570 | 20241119 | 091300 | 302189100 | 37350 | 37350 | 37350 | 37300 | 229 |
| 571 | 20241119 | 091200 | 293637300 | 37350 | 37350 | 37350 | 37300 | 285 |
| 572 | 20241119 | 091100 | 283002800 | 37350 | 37350 | 37350 | 37350 | 253 |
| 573 | 20241119 | 091000 | 273553250 | 37350 | 37350 | 37400 | 37300 | 780 |
| 574 | 20241119 | 090900 | 244405650 | 37300 | 37250 | 37300 | 37250 | 172 |
| 575 | 20241119 | 090800 | 237997550 | 37250 | 37300 | 37350 | 37250 | 570 |
| 576 | 20241119 | 090700 | 216733600 | 37350 | 37350 | 37350 | 37300 | 697 |
| 577 | 20241119 | 090600 | 190716650 | 37350 | 37350 | 37350 | 37350 | 105 |
| 578 | 20241119 | 090500 | 186794900 | 37350 | 37400 | 37450 | 37350 | 472 |
| 579 | 20241119 | 090400 | 169137350 | 37350 | 37350 | 37400 | 37300 | 495 |
| 580 | 20241119 | 090300 | 150659000 | 37350 | 37350 | 37500 | 37250 | 868 |
| 581 | 20241119 | 090200 | 118193550 | 37300 | 37350 | 37400 | 37300 | 893 |
| 582 | 20241119 | 090100 | 84861650 | 37350 | 37450 | 37450 | 37300 | 644 |
| 583 | 20241119 | 090000 | 60780500 | 37450 | 37250 | 37450 | 37200 | 1630 |