31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 185200 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 2897 |
| 3 | 20241119 | 185100 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 4 | 20241119 | 185000 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 5 | 20241119 | 184900 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 6 | 20241119 | 184800 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 7 | 20241119 | 184700 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 8 | 20241119 | 184600 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 9 | 20241119 | 184500 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 10 | 20241119 | 184400 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 11 | 20241119 | 184300 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 12 | 20241119 | 184200 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 13 | 20241119 | 184100 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 14 | 20241119 | 184000 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 15 | 20241119 | 183900 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 16 | 20241119 | 183800 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 17 | 20241119 | 183700 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 18 | 20241119 | 183600 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 19 | 20241119 | 183500 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 20 | 20241119 | 183400 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 21 | 20241119 | 183300 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 22 | 20241119 | 183200 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 23 | 20241119 | 183100 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 24 | 20241119 | 183000 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 25 | 20241119 | 182900 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 26 | 20241119 | 182800 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 27 | 20241119 | 182700 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 28 | 20241119 | 182600 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 29 | 20241119 | 182500 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 30 | 20241119 | 182400 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 31 | 20241119 | 182300 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 32 | 20241119 | 182200 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 2897 |
| 33 | 20241119 | 182100 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 34 | 20241119 | 182000 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 35 | 20241119 | 181900 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 36 | 20241119 | 181800 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 37 | 20241119 | 181700 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 38 | 20241119 | 181600 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 39 | 20241119 | 181500 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 40 | 20241119 | 181400 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 41 | 20241119 | 181300 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 42 | 20241119 | 181200 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 43 | 20241119 | 181100 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 44 | 20241119 | 181000 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 45 | 20241119 | 180900 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 46 | 20241119 | 180800 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 47 | 20241119 | 180700 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 48 | 20241119 | 180600 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 49 | 20241119 | 180500 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 50 | 20241119 | 180400 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 51 | 20241119 | 180300 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 52 | 20241119 | 180200 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 53 | 20241119 | 180100 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 54 | 20241119 | 180000 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 55 | 20241119 | 175900 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 56 | 20241119 | 175800 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 57 | 20241119 | 175700 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 58 | 20241119 | 175600 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 59 | 20241119 | 175500 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 60 | 20241119 | 175400 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 61 | 20241119 | 175300 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 62 | 20241119 | 175200 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 2897 |
| 63 | 20241119 | 175100 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 64 | 20241119 | 175000 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 65 | 20241119 | 174900 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 66 | 20241119 | 174800 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 67 | 20241119 | 174700 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 68 | 20241119 | 174600 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 69 | 20241119 | 174500 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 70 | 20241119 | 174400 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 71 | 20241119 | 174300 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 72 | 20241119 | 174200 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 73 | 20241119 | 174100 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 74 | 20241119 | 174000 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 75 | 20241119 | 173900 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 76 | 20241119 | 173800 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 77 | 20241119 | 173700 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 78 | 20241119 | 173600 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 79 | 20241119 | 173500 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 80 | 20241119 | 173400 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 81 | 20241119 | 173300 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 82 | 20241119 | 173200 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 83 | 20241119 | 173100 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 84 | 20241119 | 173000 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 85 | 20241119 | 172900 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 86 | 20241119 | 172800 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 87 | 20241119 | 172700 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 88 | 20241119 | 172600 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 89 | 20241119 | 172500 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 90 | 20241119 | 172400 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 91 | 20241119 | 172300 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 92 | 20241119 | 172200 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 2897 |
| 93 | 20241119 | 172100 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 94 | 20241119 | 172000 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 95 | 20241119 | 171900 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 96 | 20241119 | 171800 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 97 | 20241119 | 171700 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 98 | 20241119 | 171600 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 99 | 20241119 | 171500 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 100 | 20241119 | 171400 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 101 | 20241119 | 171300 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 102 | 20241119 | 171200 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 103 | 20241119 | 171100 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 104 | 20241119 | 171000 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 105 | 20241119 | 170900 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 106 | 20241119 | 170800 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 107 | 20241119 | 170700 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 108 | 20241119 | 170600 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 109 | 20241119 | 170500 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 110 | 20241119 | 170400 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 111 | 20241119 | 170300 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 112 | 20241119 | 170200 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 113 | 20241119 | 170100 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 114 | 20241119 | 170000 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 115 | 20241119 | 165900 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 116 | 20241119 | 165800 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 117 | 20241119 | 165700 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 118 | 20241119 | 165600 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 119 | 20241119 | 165500 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 120 | 20241119 | 165400 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 121 | 20241119 | 165300 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 122 | 20241119 | 165200 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 2897 |
| 123 | 20241119 | 165100 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 124 | 20241119 | 165000 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 125 | 20241119 | 164900 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 126 | 20241119 | 164800 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 127 | 20241119 | 164700 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 128 | 20241119 | 164600 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 129 | 20241119 | 164500 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 130 | 20241119 | 164400 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 131 | 20241119 | 164300 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 132 | 20241119 | 164200 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 133 | 20241119 | 164100 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 134 | 20241119 | 164000 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 135 | 20241119 | 163900 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 136 | 20241119 | 163800 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 137 | 20241119 | 163700 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 138 | 20241119 | 163600 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 139 | 20241119 | 163500 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 140 | 20241119 | 163400 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 141 | 20241119 | 163300 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 142 | 20241119 | 163200 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 143 | 20241119 | 163100 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 144 | 20241119 | 163000 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 145 | 20241119 | 162900 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 146 | 20241119 | 162800 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 147 | 20241119 | 162700 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 148 | 20241119 | 162600 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 149 | 20241119 | 162500 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 150 | 20241119 | 162400 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 151 | 20241119 | 162300 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 152 | 20241119 | 162200 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 2897 |
| 153 | 20241119 | 162100 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 154 | 20241119 | 162000 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 155 | 20241119 | 161900 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 156 | 20241119 | 161800 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 157 | 20241119 | 161700 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 158 | 20241119 | 161600 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 159 | 20241119 | 161500 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 160 | 20241119 | 161400 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 161 | 20241119 | 161300 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 162 | 20241119 | 161200 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 163 | 20241119 | 161100 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 164 | 20241119 | 161000 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 165 | 20241119 | 160900 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 166 | 20241119 | 160800 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 167 | 20241119 | 160700 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 168 | 20241119 | 160600 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 169 | 20241119 | 160500 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 170 | 20241119 | 160400 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 171 | 20241119 | 160300 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 172 | 20241119 | 160200 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 173 | 20241119 | 160100 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 174 | 20241119 | 160000 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 175 | 20241119 | 155900 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 176 | 20241119 | 155800 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 177 | 20241119 | 155700 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 178 | 20241119 | 155600 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 179 | 20241119 | 155500 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 180 | 20241119 | 155400 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 181 | 20241119 | 155300 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 182 | 20241119 | 155200 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 2897 |
| 183 | 20241119 | 155100 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 184 | 20241119 | 155000 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 185 | 20241119 | 154900 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 186 | 20241119 | 154800 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 187 | 20241119 | 154700 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 188 | 20241119 | 154600 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 189 | 20241119 | 154500 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 190 | 20241119 | 154400 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 191 | 20241119 | 154300 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 192 | 20241119 | 154200 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 193 | 20241119 | 154100 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 194 | 20241119 | 154000 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 195 | 20241119 | 153900 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 196 | 20241119 | 153800 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 197 | 20241119 | 153700 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 198 | 20241119 | 153600 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 199 | 20241119 | 153500 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 200 | 20241119 | 153400 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 201 | 20241119 | 153300 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 202 | 20241119 | 153200 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 203 | 20241119 | 153100 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 0 |
| 204 | 20241119 | 153000 | 3021177200 | 31650 | 31650 | 31650 | 31650 | 2897 |
| 205 | 20241119 | 152900 | 2929487150 | 31750 | 31750 | 31750 | 31750 | 0 |
| 206 | 20241119 | 152800 | 2929487150 | 31750 | 31750 | 31750 | 31750 | 0 |
| 207 | 20241119 | 152700 | 2929487150 | 31750 | 31750 | 31750 | 31750 | 0 |
| 208 | 20241119 | 152600 | 2929487150 | 31750 | 31750 | 31750 | 31750 | 0 |
| 209 | 20241119 | 152500 | 2929487150 | 31750 | 31750 | 31750 | 31750 | 0 |
| 210 | 20241119 | 152400 | 2929487150 | 31750 | 31750 | 31750 | 31750 | 0 |
| 211 | 20241119 | 152300 | 2929487150 | 31750 | 31750 | 31750 | 31750 | 0 |
| 212 | 20241119 | 152200 | 2929487150 | 31750 | 31750 | 31750 | 31750 | 0 |
| 213 | 20241119 | 152100 | 2929487150 | 31750 | 31750 | 31750 | 31750 | 0 |
| 214 | 20241119 | 152000 | 2929487150 | 31750 | 31750 | 31750 | 31750 | 0 |
| 215 | 20241119 | 151900 | 2929487150 | 31750 | 31850 | 31850 | 31700 | 325 |
| 216 | 20241119 | 151800 | 2919146600 | 31850 | 31850 | 31850 | 31800 | 54 |
| 217 | 20241119 | 151700 | 2917428150 | 31850 | 31850 | 31850 | 31800 | 141 |
| 218 | 20241119 | 151600 | 2912939850 | 31850 | 31850 | 31850 | 31850 | 309 |
| 219 | 20241119 | 151500 | 2903098200 | 31850 | 31750 | 31850 | 31750 | 229 |
| 220 | 20241119 | 151400 | 2895814200 | 31800 | 31750 | 31800 | 31700 | 188 |
| 221 | 20241119 | 151300 | 2889841700 | 31750 | 31750 | 31800 | 31750 | 206 |
| 222 | 20241119 | 151200 | 2883296950 | 31800 | 31800 | 31800 | 31800 | 140 |
| 223 | 20241119 | 151100 | 2878844950 | 31800 | 31800 | 31800 | 31750 | 442 |
| 224 | 20241119 | 151000 | 2864789500 | 31800 | 31800 | 31800 | 31750 | 249 |
| 225 | 20241119 | 150900 | 2856871800 | 31800 | 31800 | 31800 | 31800 | 242 |
| 226 | 20241119 | 150800 | 2849176200 | 31750 | 31750 | 31800 | 31750 | 175 |
| 227 | 20241119 | 150700 | 2843616000 | 31750 | 31800 | 31800 | 31750 | 234 |
| 228 | 20241119 | 150600 | 2836176350 | 31800 | 31800 | 31800 | 31750 | 88 |
| 229 | 20241119 | 150500 | 2833378200 | 31800 | 31800 | 31800 | 31800 | 79 |
| 230 | 20241119 | 150400 | 2830866000 | 31800 | 31800 | 31800 | 31800 | 123 |
| 231 | 20241119 | 150300 | 2826954600 | 31800 | 31750 | 31800 | 31750 | 273 |
| 232 | 20241119 | 150200 | 2818278850 | 31750 | 31750 | 31750 | 31750 | 400 |
| 233 | 20241119 | 150100 | 2805578850 | 31750 | 31750 | 31750 | 31700 | 108 |
| 234 | 20241119 | 150000 | 2802150350 | 31750 | 31700 | 31750 | 31700 | 105 |
| 235 | 20241119 | 145900 | 2798817800 | 31750 | 31750 | 31750 | 31650 | 63 |
| 236 | 20241119 | 145800 | 2796821350 | 31650 | 31700 | 31750 | 31650 | 170 |
| 237 | 20241119 | 145700 | 2791433450 | 31700 | 31650 | 31700 | 31650 | 132 |
| 238 | 20241119 | 145600 | 2787250250 | 31700 | 31650 | 31700 | 31650 | 103 |
| 239 | 20241119 | 145500 | 2783989800 | 31700 | 31650 | 31700 | 31650 | 101 |
| 240 | 20241119 | 145400 | 2780789350 | 31650 | 31650 | 31650 | 31600 | 178 |
| 241 | 20241119 | 145300 | 2775157700 | 31650 | 31600 | 31700 | 31600 | 112 |
| 242 | 20241119 | 145200 | 2771610300 | 31700 | 31650 | 31700 | 31650 | 167 |
| 243 | 20241119 | 145100 | 2766321200 | 31600 | 31650 | 31650 | 31600 | 109 |
| 244 | 20241119 | 145000 | 2762872550 | 31650 | 31650 | 31650 | 31600 | 24 |
| 245 | 20241119 | 144900 | 2762114050 | 31600 | 31650 | 31650 | 31550 | 90 |
| 246 | 20241119 | 144800 | 2759269000 | 31650 | 31600 | 31650 | 31600 | 100 |
| 247 | 20241119 | 144700 | 2756105100 | 31600 | 31650 | 31650 | 31600 | 101 |
| 248 | 20241119 | 144600 | 2752909600 | 31600 | 31600 | 31650 | 31600 | 152 |
| 249 | 20241119 | 144500 | 2748102550 | 31650 | 31600 | 31650 | 31600 | 111 |
| 250 | 20241119 | 144400 | 2744594850 | 31600 | 31600 | 31600 | 31550 | 64 |
| 251 | 20241119 | 144300 | 2742575350 | 31550 | 31500 | 31550 | 31500 | 37 |
| 252 | 20241119 | 144200 | 2741409400 | 31500 | 31550 | 31600 | 31500 | 122 |
| 253 | 20241119 | 144100 | 2737556450 | 31600 | 31500 | 31600 | 31500 | 70 |
| 254 | 20241119 | 144000 | 2735349900 | 31550 | 31550 | 31550 | 31500 | 123 |
| 255 | 20241119 | 143900 | 2731470950 | 31500 | 31600 | 31600 | 31500 | 132 |
| 256 | 20241119 | 143800 | 2727311000 | 31500 | 31500 | 31600 | 31500 | 133 |
| 257 | 20241119 | 143700 | 2723116050 | 31450 | 31550 | 31600 | 31450 | 94 |
| 258 | 20241119 | 143600 | 2720152550 | 31500 | 31400 | 31600 | 31400 | 148 |
| 259 | 20241119 | 143500 | 2715486750 | 31500 | 31500 | 31500 | 31450 | 112 |
| 260 | 20241119 | 143400 | 2711959950 | 31500 | 31450 | 31500 | 31450 | 96 |
| 261 | 20241119 | 143300 | 2708937150 | 31500 | 31400 | 31500 | 31400 | 81 |
| 262 | 20241119 | 143200 | 2706388600 | 31400 | 31450 | 31450 | 31300 | 120 |
| 263 | 20241119 | 143100 | 2702623400 | 31500 | 31500 | 31500 | 31450 | 108 |
| 264 | 20241119 | 143000 | 2699222600 | 31500 | 31500 | 31500 | 31450 | 35 |
| 265 | 20241119 | 142900 | 2698121400 | 31450 | 31450 | 31550 | 31400 | 3004 |
| 266 | 20241119 | 142800 | 2603646450 | 31550 | 31400 | 31550 | 31400 | 185 |
| 267 | 20241119 | 142700 | 2597825850 | 31450 | 31450 | 31450 | 31400 | 132 |
| 268 | 20241119 | 142600 | 2593676800 | 31450 | 31400 | 31450 | 31400 | 2765 |
| 269 | 20241119 | 142500 | 2506855250 | 31400 | 31400 | 31450 | 31400 | 302 |
| 270 | 20241119 | 142400 | 2497368600 | 31450 | 31450 | 31450 | 31400 | 177 |
| 271 | 20241119 | 142300 | 2491803250 | 31450 | 31500 | 31500 | 31450 | 140 |
| 272 | 20241119 | 142200 | 2487400200 | 31500 | 31350 | 31500 | 31350 | 658 |
| 273 | 20241119 | 142100 | 2466734350 | 31350 | 31350 | 31400 | 31300 | 95 |
| 274 | 20241119 | 142000 | 2463758950 | 31350 | 31300 | 31400 | 31300 | 81 |
| 275 | 20241119 | 141900 | 2461220400 | 31300 | 31400 | 31450 | 31300 | 331 |
| 276 | 20241119 | 141800 | 2450841300 | 31350 | 31450 | 31500 | 31350 | 902 |
| 277 | 20241119 | 141700 | 2422510200 | 31500 | 31500 | 31500 | 31450 | 176 |
| 278 | 20241119 | 141600 | 2416971550 | 31500 | 31500 | 31550 | 31500 | 34 |
| 279 | 20241119 | 141500 | 2415900000 | 31500 | 31450 | 31500 | 31450 | 165 |
| 280 | 20241119 | 141400 | 2410704800 | 31500 | 31500 | 31500 | 31450 | 110 |
| 281 | 20241119 | 141300 | 2407240900 | 31450 | 31450 | 31500 | 31450 | 91 |
| 282 | 20241119 | 141200 | 2404375600 | 31450 | 31450 | 31500 | 31450 | 125 |
| 283 | 20241119 | 141100 | 2400440800 | 31500 | 31500 | 31500 | 31450 | 139 |
| 284 | 20241119 | 141000 | 2396063450 | 31450 | 31550 | 31550 | 31450 | 115 |
| 285 | 20241119 | 140900 | 2392437550 | 31550 | 31550 | 31550 | 31500 | 27 |
| 286 | 20241119 | 140800 | 2391586650 | 31550 | 31500 | 31600 | 31500 | 173 |
| 287 | 20241119 | 140700 | 2386122300 | 31600 | 31500 | 31600 | 31450 | 229 |
| 288 | 20241119 | 140600 | 2378905500 | 31550 | 31550 | 31550 | 31500 | 92 |
| 289 | 20241119 | 140500 | 2376004000 | 31500 | 31500 | 31550 | 31500 | 125 |
| 290 | 20241119 | 140400 | 2372062550 | 31500 | 31500 | 31550 | 31500 | 136 |
| 291 | 20241119 | 140300 | 2367773300 | 31500 | 31550 | 31550 | 31450 | 177 |
| 292 | 20241119 | 140200 | 2362198600 | 31550 | 31550 | 31550 | 31500 | 144 |
| 293 | 20241119 | 140100 | 2357659050 | 31550 | 31450 | 31550 | 31450 | 46 |
| 294 | 20241119 | 140000 | 2356211150 | 31500 | 31450 | 31550 | 31450 | 109 |
| 295 | 20241119 | 135900 | 2352778750 | 31450 | 31500 | 31500 | 31450 | 109 |
| 296 | 20241119 | 135800 | 2349346350 | 31500 | 31450 | 31500 | 31450 | 209 |
| 297 | 20241119 | 135700 | 2342765500 | 31450 | 31500 | 31600 | 31450 | 107 |
| 298 | 20241119 | 135600 | 2339395850 | 31450 | 31500 | 31600 | 31450 | 92 |
| 299 | 20241119 | 135500 | 2336498850 | 31500 | 31450 | 31500 | 31450 | 66 |
| 300 | 20241119 | 135400 | 2334422150 | 31500 | 31500 | 31550 | 31500 | 232 |
| 301 | 20241119 | 135300 | 2327109850 | 31550 | 31500 | 31550 | 31500 | 107 |
| 302 | 20241119 | 135200 | 2323735900 | 31550 | 31600 | 31600 | 31550 | 99 |
| 303 | 20241119 | 135100 | 2320608900 | 31650 | 31550 | 31650 | 31500 | 87 |
| 304 | 20241119 | 135000 | 2317865050 | 31550 | 31550 | 31650 | 31550 | 79 |
| 305 | 20241119 | 134900 | 2315372500 | 31550 | 31550 | 31550 | 31550 | 100 |
| 306 | 20241119 | 134800 | 2312217500 | 31600 | 31600 | 31650 | 31550 | 127 |
| 307 | 20241119 | 134700 | 2308204800 | 31650 | 31650 | 31650 | 31600 | 129 |
| 308 | 20241119 | 134600 | 2304124500 | 31650 | 31600 | 31650 | 31600 | 91 |
| 309 | 20241119 | 134500 | 2301245500 | 31600 | 31650 | 31650 | 31600 | 31 |
| 310 | 20241119 | 134400 | 2300265500 | 31650 | 31550 | 31650 | 31550 | 991 |
| 311 | 20241119 | 134300 | 2268951700 | 31550 | 31600 | 31600 | 31550 | 41 |
| 312 | 20241119 | 134200 | 2267657750 | 31600 | 31550 | 31600 | 31550 | 98 |
| 313 | 20241119 | 134100 | 2264562450 | 31550 | 31650 | 31650 | 31550 | 51 |
| 314 | 20241119 | 134000 | 2262951900 | 31600 | 31600 | 31700 | 31600 | 70 |
| 315 | 20241119 | 133900 | 2260739800 | 31700 | 31600 | 31700 | 31600 | 128 |
| 316 | 20241119 | 133800 | 2256694900 | 31600 | 31600 | 31600 | 31550 | 86 |
| 317 | 20241119 | 133700 | 2253977400 | 31500 | 31500 | 31500 | 31500 | 10 |
| 318 | 20241119 | 133600 | 2253662400 | 31450 | 31600 | 31600 | 31450 | 239 |
| 319 | 20241119 | 133500 | 2246130800 | 31550 | 31550 | 31600 | 31500 | 106 |
| 320 | 20241119 | 133400 | 2242788100 | 31600 | 31500 | 31600 | 31500 | 198 |
| 321 | 20241119 | 133300 | 2236542850 | 31550 | 31650 | 31650 | 31550 | 343 |
| 322 | 20241119 | 133200 | 2225714100 | 31600 | 31650 | 31650 | 31600 | 112 |
| 323 | 20241119 | 133100 | 2222171100 | 31700 | 31700 | 31700 | 31650 | 71 |
| 324 | 20241119 | 133000 | 2219923800 | 31650 | 31700 | 31700 | 31650 | 192 |
| 325 | 20241119 | 132900 | 2213843300 | 31700 | 31700 | 31700 | 31700 | 23 |
| 326 | 20241119 | 132800 | 2213114200 | 31650 | 31650 | 31650 | 31650 | 73 |
| 327 | 20241119 | 132700 | 2210803750 | 31700 | 31650 | 31700 | 31600 | 134 |
| 328 | 20241119 | 132600 | 2206565450 | 31650 | 31650 | 31650 | 31650 | 68 |
| 329 | 20241119 | 132500 | 2204413250 | 31650 | 31600 | 31650 | 31550 | 372 |
| 330 | 20241119 | 132400 | 2192657950 | 31600 | 31700 | 31700 | 31600 | 220 |
| 331 | 20241119 | 132300 | 2185691600 | 31700 | 31650 | 31700 | 31650 | 12 |
| 332 | 20241119 | 132200 | 2185311350 | 31650 | 31700 | 31700 | 31650 | 57 |
| 333 | 20241119 | 132100 | 2183507250 | 31650 | 31700 | 31700 | 31650 | 49 |
| 334 | 20241119 | 132000 | 2181954700 | 31650 | 31650 | 31700 | 31650 | 104 |
| 335 | 20241119 | 131900 | 2178662800 | 31700 | 31700 | 31700 | 31700 | 97 |
| 336 | 20241119 | 131800 | 2175587900 | 31700 | 31700 | 31700 | 31700 | 71 |
| 337 | 20241119 | 131700 | 2173337200 | 31700 | 31700 | 31700 | 31700 | 97 |
| 338 | 20241119 | 131600 | 2170262300 | 31650 | 31650 | 31650 | 31650 | 43 |
| 339 | 20241119 | 131500 | 2168901350 | 31650 | 31700 | 31700 | 31600 | 174 |
| 340 | 20241119 | 131400 | 2163401000 | 31700 | 31700 | 31700 | 31650 | 149 |
| 341 | 20241119 | 131300 | 2158680750 | 31700 | 31650 | 31700 | 31650 | 7 |
| 342 | 20241119 | 131200 | 2158459150 | 31650 | 31700 | 31700 | 31650 | 75 |
| 343 | 20241119 | 131100 | 2156085350 | 31550 | 31700 | 31700 | 31550 | 304 |
| 344 | 20241119 | 131000 | 2146465200 | 31700 | 31650 | 31700 | 31650 | 31 |
| 345 | 20241119 | 130900 | 2145482600 | 31600 | 31700 | 31700 | 31600 | 11 |
| 346 | 20241119 | 130800 | 2145134000 | 31600 | 31650 | 31650 | 31600 | 308 |
| 347 | 20241119 | 130700 | 2135394500 | 31650 | 31650 | 31650 | 31650 | 93 |
| 348 | 20241119 | 130600 | 2132451050 | 31650 | 31600 | 31650 | 31600 | 111 |
| 349 | 20241119 | 130500 | 2128943400 | 31600 | 31600 | 31600 | 31600 | 107 |
| 350 | 20241119 | 130400 | 2125562200 | 31550 | 31600 | 31600 | 31550 | 87 |
| 351 | 20241119 | 130300 | 2122813250 | 31600 | 31600 | 31600 | 31550 | 81 |
| 352 | 20241119 | 130200 | 2120253900 | 31550 | 31600 | 31600 | 31550 | 60 |
| 353 | 20241119 | 130100 | 2118360850 | 31600 | 31600 | 31600 | 31600 | 104 |
| 354 | 20241119 | 130000 | 2115074450 | 31600 | 31650 | 31650 | 31600 | 183 |
| 355 | 20241119 | 125900 | 2109288150 | 31650 | 31650 | 31650 | 31650 | 82 |
| 356 | 20241119 | 125800 | 2106692850 | 31600 | 31700 | 31700 | 31600 | 396 |
| 357 | 20241119 | 125700 | 2094164700 | 31700 | 31700 | 31700 | 31700 | 88 |
| 358 | 20241119 | 125600 | 2091375100 | 31750 | 31700 | 31800 | 31700 | 86 |
| 359 | 20241119 | 125500 | 2088648700 | 31750 | 31750 | 31750 | 31750 | 69 |
| 360 | 20241119 | 125400 | 2086457950 | 31750 | 31750 | 31800 | 31750 | 22 |
| 361 | 20241119 | 125300 | 2085759400 | 31750 | 31700 | 31750 | 31700 | 175 |
| 362 | 20241119 | 125200 | 2080205200 | 31700 | 31600 | 31700 | 31600 | 34 |
| 363 | 20241119 | 125100 | 2079129600 | 31650 | 31700 | 31700 | 31650 | 177 |
| 364 | 20241119 | 125000 | 2073521600 | 31700 | 31650 | 31700 | 31650 | 30 |
| 365 | 20241119 | 124900 | 2072571200 | 31650 | 31650 | 31650 | 31650 | 83 |
| 366 | 20241119 | 124800 | 2069944250 | 31650 | 31650 | 31650 | 31600 | 217 |
| 367 | 20241119 | 124700 | 2063078700 | 31750 | 31650 | 31750 | 31650 | 96 |
| 368 | 20241119 | 124600 | 2060040200 | 31650 | 31700 | 31700 | 31650 | 115 |
| 369 | 20241119 | 124500 | 2056400200 | 31650 | 31650 | 31650 | 31650 | 328 |
| 370 | 20241119 | 124400 | 2046019000 | 31650 | 31750 | 31800 | 31650 | 345 |
| 371 | 20241119 | 124300 | 2035087700 | 31750 | 31750 | 31750 | 31750 | 83 |
| 372 | 20241119 | 124200 | 2032452450 | 31750 | 31700 | 31750 | 31700 | 2 |
| 373 | 20241119 | 124100 | 2032389000 | 31750 | 31750 | 31750 | 31750 | 68 |
| 374 | 20241119 | 124000 | 2030230000 | 31700 | 31750 | 31750 | 31700 | 302 |
| 375 | 20241119 | 123900 | 2020656450 | 31750 | 31800 | 31800 | 31700 | 369 |
| 376 | 20241119 | 123800 | 2008941300 | 31800 | 31800 | 31800 | 31800 | 84 |
| 377 | 20241119 | 123700 | 2006270100 | 31800 | 31800 | 31800 | 31800 | 113 |
| 378 | 20241119 | 123600 | 2002676700 | 31800 | 31750 | 31800 | 31750 | 6 |
| 379 | 20241119 | 123500 | 2002486150 | 31800 | 31800 | 31800 | 31800 | 69 |
| 380 | 20241119 | 123400 | 2000291950 | 31750 | 31800 | 31800 | 31750 | 104 |
| 381 | 20241119 | 123300 | 1996989400 | 31800 | 31750 | 31800 | 31750 | 72 |
| 382 | 20241119 | 123200 | 1994699850 | 31750 | 31750 | 31750 | 31750 | 336 |
| 383 | 20241119 | 123100 | 1984031850 | 31750 | 31750 | 31750 | 31750 | 81 |
| 384 | 20241119 | 123000 | 1981460100 | 31700 | 31700 | 31700 | 31700 | 75 |
| 385 | 20241119 | 122900 | 1979082600 | 31700 | 31700 | 31700 | 31700 | 71 |
| 386 | 20241119 | 122800 | 1976831900 | 31750 | 31750 | 31750 | 31750 | 77 |
| 387 | 20241119 | 122700 | 1974387150 | 31700 | 31750 | 31800 | 31700 | 13 |
| 388 | 20241119 | 122600 | 1973974150 | 31800 | 31750 | 31800 | 31650 | 177 |
| 389 | 20241119 | 122500 | 1968363250 | 31750 | 31750 | 31750 | 31750 | 109 |
| 390 | 20241119 | 122400 | 1964902500 | 31750 | 31750 | 31750 | 31750 | 382 |
| 391 | 20241119 | 122300 | 1952774000 | 31750 | 31750 | 31750 | 31700 | 9 |
| 392 | 20241119 | 122200 | 1952488350 | 31750 | 31650 | 31750 | 31650 | 10 |
| 393 | 20241119 | 122100 | 1952170950 | 31700 | 31650 | 31700 | 31650 | 80 |
| 394 | 20241119 | 122000 | 1949635150 | 31650 | 31650 | 31650 | 31650 | 81 |
| 395 | 20241119 | 121900 | 1947071500 | 31650 | 31650 | 31650 | 31650 | 76 |
| 396 | 20241119 | 121800 | 1944666100 | 31650 | 31650 | 31650 | 31650 | 69 |
| 397 | 20241119 | 121700 | 1942482250 | 31600 | 31700 | 31700 | 31600 | 279 |
| 398 | 20241119 | 121600 | 1933651200 | 31700 | 31700 | 31700 | 31700 | 69 |
| 399 | 20241119 | 121500 | 1931463900 | 31700 | 31750 | 31750 | 31700 | 115 |
| 400 | 20241119 | 121400 | 1927817900 | 31750 | 31850 | 31850 | 31750 | 723 |
| 401 | 20241119 | 121300 | 1904843900 | 31850 | 31800 | 31850 | 31800 | 869 |
| 402 | 20241119 | 121200 | 1877203450 | 31800 | 31750 | 31800 | 31750 | 218 |
| 403 | 20241119 | 121100 | 1870281450 | 31700 | 31750 | 31750 | 31700 | 22 |
| 404 | 20241119 | 121000 | 1869583450 | 31650 | 31700 | 31750 | 31650 | 130 |
| 405 | 20241119 | 120900 | 1865460150 | 31700 | 31750 | 31750 | 31700 | 450 |
| 406 | 20241119 | 120800 | 1851195000 | 31750 | 31800 | 31800 | 31700 | 567 |
| 407 | 20241119 | 120700 | 1833193300 | 31750 | 31700 | 31750 | 31700 | 323 |
| 408 | 20241119 | 120600 | 1822938150 | 31700 | 31700 | 31750 | 31700 | 97 |
| 409 | 20241119 | 120500 | 1819863100 | 31700 | 31700 | 31700 | 31700 | 164 |
| 410 | 20241119 | 120400 | 1814664300 | 31800 | 31750 | 31800 | 31750 | 100 |
| 411 | 20241119 | 120300 | 1811488600 | 31750 | 31750 | 31750 | 31750 | 570 |
| 412 | 20241119 | 120200 | 1793391100 | 31750 | 31750 | 31750 | 31750 | 20 |
| 413 | 20241119 | 120100 | 1792756100 | 31750 | 31700 | 31750 | 31700 | 83 |
| 414 | 20241119 | 120000 | 1790121350 | 31750 | 31750 | 31750 | 31750 | 176 |
| 415 | 20241119 | 115900 | 1784533350 | 31750 | 31750 | 31750 | 31700 | 76 |
| 416 | 20241119 | 115800 | 1782120400 | 31700 | 31700 | 31700 | 31700 | 314 |
| 417 | 20241119 | 115700 | 1772166600 | 31700 | 31700 | 31700 | 31700 | 95 |
| 418 | 20241119 | 115600 | 1769155100 | 31700 | 31700 | 31700 | 31700 | 106 |
| 419 | 20241119 | 115500 | 1765794900 | 31700 | 31650 | 31700 | 31650 | 26 |
| 420 | 20241119 | 115400 | 1764971450 | 31650 | 31650 | 31650 | 31650 | 396 |
| 421 | 20241119 | 115300 | 1752438050 | 31650 | 31600 | 31650 | 31600 | 493 |
| 422 | 20241119 | 115200 | 1736859200 | 31600 | 31600 | 31600 | 31550 | 82 |
| 423 | 20241119 | 115100 | 1734268500 | 31600 | 31600 | 31600 | 31600 | 71 |
| 424 | 20241119 | 115000 | 1732024900 | 31600 | 31550 | 31600 | 31550 | 48 |
| 425 | 20241119 | 114900 | 1730508450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 426 | 20241119 | 114800 | 1730508450 | 31600 | 31600 | 31650 | 31600 | 143 |
| 427 | 20241119 | 114700 | 1725988850 | 31650 | 31600 | 31650 | 31600 | 72 |
| 428 | 20241119 | 114600 | 1723710300 | 31650 | 31600 | 31650 | 31600 | 437 |
| 429 | 20241119 | 114500 | 1709897650 | 31600 | 31550 | 31600 | 31550 | 23 |
| 430 | 20241119 | 114400 | 1709171950 | 31550 | 31550 | 31550 | 31550 | 87 |
| 431 | 20241119 | 114300 | 1706427100 | 31500 | 31550 | 31550 | 31500 | 11 |
| 432 | 20241119 | 114200 | 1706080450 | 31500 | 31550 | 31550 | 31500 | 91 |
| 433 | 20241119 | 114100 | 1703213500 | 31550 | 31550 | 31600 | 31550 | 352 |
| 434 | 20241119 | 114000 | 1692107850 | 31550 | 31600 | 31600 | 31550 | 116 |
| 435 | 20241119 | 113900 | 1688447550 | 31600 | 31500 | 31600 | 31500 | 20 |
| 436 | 20241119 | 113800 | 1687817050 | 31500 | 31500 | 31550 | 31500 | 130 |
| 437 | 20241119 | 113700 | 1683722000 | 31550 | 31450 | 31550 | 31450 | 54 |
| 438 | 20241119 | 113600 | 1682020350 | 31450 | 31450 | 31500 | 31400 | 82 |
| 439 | 20241119 | 113500 | 1679438100 | 31450 | 31450 | 31450 | 31450 | 57 |
| 440 | 20241119 | 113400 | 1677645450 | 31450 | 31500 | 31550 | 31450 | 459 |
| 441 | 20241119 | 113300 | 1663205900 | 31500 | 31550 | 31550 | 31500 | 113 |
| 442 | 20241119 | 113200 | 1659644600 | 31550 | 31550 | 31550 | 31500 | 190 |
| 443 | 20241119 | 113100 | 1653659400 | 31550 | 31600 | 31600 | 31500 | 94 |
| 444 | 20241119 | 113000 | 1650693950 | 31600 | 31450 | 31600 | 31450 | 51 |
| 445 | 20241119 | 112900 | 1649084900 | 31450 | 31500 | 31500 | 31450 | 74 |
| 446 | 20241119 | 112800 | 1646754250 | 31450 | 31600 | 31600 | 31450 | 248 |
| 447 | 20241119 | 112700 | 1638933800 | 31600 | 31500 | 31600 | 31500 | 151 |
| 448 | 20241119 | 112600 | 1634163450 | 31600 | 31550 | 31600 | 31500 | 757 |
| 449 | 20241119 | 112500 | 1610272050 | 31500 | 31500 | 31500 | 31500 | 76 |
| 450 | 20241119 | 112400 | 1607878050 | 31550 | 31400 | 31550 | 31400 | 87 |
| 451 | 20241119 | 112300 | 1605145800 | 31400 | 31550 | 31550 | 31400 | 434 |
| 452 | 20241119 | 112200 | 1591508300 | 31500 | 31500 | 31500 | 31400 | 698 |
| 453 | 20241119 | 112100 | 1569579500 | 31500 | 31500 | 31500 | 31500 | 69 |
| 454 | 20241119 | 112000 | 1567406000 | 31500 | 31450 | 31500 | 31450 | 87 |
| 455 | 20241119 | 111900 | 1564665850 | 31450 | 31550 | 31550 | 31450 | 117 |
| 456 | 20241119 | 111800 | 1560984000 | 31450 | 31500 | 31500 | 31450 | 452 |
| 457 | 20241119 | 111700 | 1546747550 | 31550 | 31500 | 31550 | 31500 | 133 |
| 458 | 20241119 | 111600 | 1542557750 | 31500 | 31500 | 31500 | 31450 | 86 |
| 459 | 20241119 | 111500 | 1539849500 | 31450 | 31450 | 31450 | 31450 | 71 |
| 460 | 20241119 | 111400 | 1537616550 | 31400 | 31400 | 31400 | 31350 | 45 |
| 461 | 20241119 | 111300 | 1536203800 | 31400 | 31350 | 31400 | 31350 | 32 |
| 462 | 20241119 | 111200 | 1535200550 | 31300 | 31400 | 31400 | 31300 | 333 |
| 463 | 20241119 | 111100 | 1524771800 | 31350 | 31350 | 31400 | 31300 | 482 |
| 464 | 20241119 | 111000 | 1509665200 | 31400 | 31400 | 31450 | 31400 | 407 |
| 465 | 20241119 | 110900 | 1496882000 | 31450 | 31500 | 31500 | 31450 | 196 |
| 466 | 20241119 | 110800 | 1490714050 | 31500 | 31500 | 31500 | 31500 | 4 |
| 467 | 20241119 | 110700 | 1490588050 | 31500 | 31500 | 31500 | 31500 | 78 |
| 468 | 20241119 | 110600 | 1488131050 | 31500 | 31450 | 31500 | 31450 | 80 |
| 469 | 20241119 | 110500 | 1485611300 | 31450 | 31400 | 31500 | 31400 | 83 |
| 470 | 20241119 | 110400 | 1483001400 | 31450 | 31500 | 31500 | 31450 | 99 |
| 471 | 20241119 | 110300 | 1479887050 | 31500 | 31500 | 31500 | 31450 | 76 |
| 472 | 20241119 | 110200 | 1477493450 | 31450 | 31500 | 31500 | 31450 | 325 |
| 473 | 20241119 | 110100 | 1467268700 | 31550 | 31600 | 31600 | 31550 | 73 |
| 474 | 20241119 | 110000 | 1464965500 | 31550 | 31550 | 31600 | 31550 | 89 |
| 475 | 20241119 | 105900 | 1462157500 | 31500 | 31450 | 31500 | 31450 | 6 |
| 476 | 20241119 | 105800 | 1461968750 | 31500 | 31550 | 31600 | 31500 | 215 |
| 477 | 20241119 | 105700 | 1455186700 | 31500 | 31600 | 31600 | 31500 | 21 |
| 478 | 20241119 | 105600 | 1454523650 | 31600 | 31550 | 31600 | 31500 | 1239 |
| 479 | 20241119 | 105500 | 1415491200 | 31550 | 31550 | 31550 | 31550 | 24 |
| 480 | 20241119 | 105400 | 1414734000 | 31600 | 31550 | 31600 | 31550 | 82 |
| 481 | 20241119 | 105300 | 1412143400 | 31550 | 31600 | 31600 | 31550 | 93 |
| 482 | 20241119 | 105200 | 1409205200 | 31600 | 31600 | 31600 | 31550 | 283 |
| 483 | 20241119 | 105100 | 1400268550 | 31650 | 31550 | 31650 | 31550 | 129 |
| 484 | 20241119 | 105000 | 1396197350 | 31600 | 31500 | 31600 | 31500 | 457 |
| 485 | 20241119 | 104900 | 1381793650 | 31550 | 31550 | 31550 | 31500 | 85 |
| 486 | 20241119 | 104800 | 1379112350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 487 | 20241119 | 104700 | 1379112350 | 31550 | 31550 | 31550 | 31500 | 91 |
| 488 | 20241119 | 104600 | 1376241500 | 31500 | 31500 | 31500 | 31500 | 178 |
| 489 | 20241119 | 104500 | 1370634500 | 31550 | 31600 | 31600 | 31550 | 424 |
| 490 | 20241119 | 104400 | 1357239150 | 31550 | 31500 | 31550 | 31500 | 41 |
| 491 | 20241119 | 104300 | 1355947450 | 31500 | 31500 | 31500 | 31500 | 102 |
| 492 | 20241119 | 104200 | 1352734450 | 31500 | 31500 | 31500 | 31500 | 113 |
| 493 | 20241119 | 104100 | 1349174950 | 31550 | 31500 | 31550 | 31500 | 92 |
| 494 | 20241119 | 104000 | 1346276800 | 31500 | 31550 | 31600 | 31500 | 388 |
| 495 | 20241119 | 103900 | 1334043950 | 31600 | 31600 | 31600 | 31600 | 134 |
| 496 | 20241119 | 103800 | 1329809550 | 31600 | 31600 | 31650 | 31600 | 85 |
| 497 | 20241119 | 103700 | 1327119850 | 31650 | 31600 | 31650 | 31600 | 36 |
| 498 | 20241119 | 103600 | 1325981000 | 31550 | 31650 | 31650 | 31550 | 79 |
| 499 | 20241119 | 103500 | 1323480850 | 31600 | 31600 | 31650 | 31600 | 503 |
| 500 | 20241119 | 103400 | 1307570550 | 31600 | 31600 | 31600 | 31600 | 98 |
| 501 | 20241119 | 103300 | 1304473750 | 31600 | 31550 | 31600 | 31550 | 99 |
| 502 | 20241119 | 103200 | 1301348450 | 31550 | 31500 | 31550 | 31500 | 14 |
| 503 | 20241119 | 103100 | 1300907300 | 31500 | 31400 | 31500 | 31400 | 140 |
| 504 | 20241119 | 103000 | 1296498450 | 31400 | 31450 | 31500 | 31400 | 405 |
| 505 | 20241119 | 102900 | 1283772150 | 31500 | 31500 | 31500 | 31500 | 21 |
| 506 | 20241119 | 102800 | 1283110650 | 31500 | 31400 | 31500 | 31400 | 21 |
| 507 | 20241119 | 102700 | 1282451150 | 31450 | 31500 | 31500 | 31450 | 164 |
| 508 | 20241119 | 102600 | 1277293250 | 31500 | 31500 | 31500 | 31400 | 9 |
| 509 | 20241119 | 102500 | 1277010050 | 31500 | 31450 | 31500 | 31450 | 83 |
| 510 | 20241119 | 102400 | 1274399450 | 31450 | 31450 | 31500 | 31450 | 132 |
| 511 | 20241119 | 102300 | 1270244750 | 31500 | 31450 | 31500 | 31450 | 128 |
| 512 | 20241119 | 102200 | 1266217300 | 31450 | 31550 | 31550 | 31450 | 998 |
| 513 | 20241119 | 102100 | 1234804250 | 31600 | 31550 | 31600 | 31500 | 137 |
| 514 | 20241119 | 102000 | 1230480700 | 31600 | 31600 | 31600 | 31500 | 309 |
| 515 | 20241119 | 101900 | 1220729350 | 31550 | 31500 | 31550 | 31500 | 114 |
| 516 | 20241119 | 101800 | 1217132950 | 31500 | 31500 | 31500 | 31500 | 86 |
| 517 | 20241119 | 101700 | 1214423950 | 31500 | 31450 | 31500 | 31450 | 108 |
| 518 | 20241119 | 101600 | 1211023750 | 31500 | 31500 | 31500 | 31450 | 92 |
| 519 | 20241119 | 101500 | 1208126850 | 31450 | 31500 | 31500 | 31450 | 202 |
| 520 | 20241119 | 101400 | 1201770550 | 31550 | 31550 | 31550 | 31550 | 31 |
| 521 | 20241119 | 101300 | 1200792500 | 31600 | 31450 | 31600 | 31450 | 1444 |
| 522 | 20241119 | 101200 | 1155291400 | 31500 | 31450 | 31500 | 31450 | 141 |
| 523 | 20241119 | 101100 | 1150850900 | 31450 | 31400 | 31450 | 31350 | 486 |
| 524 | 20241119 | 101000 | 1135583200 | 31450 | 31450 | 31450 | 31400 | 1329 |
| 525 | 20241119 | 100900 | 1093800400 | 31450 | 31400 | 31450 | 31400 | 255 |
| 526 | 20241119 | 100800 | 1085788600 | 31400 | 31400 | 31450 | 31400 | 136 |
| 527 | 20241119 | 100700 | 1081513250 | 31450 | 31400 | 31450 | 31350 | 611 |
| 528 | 20241119 | 100600 | 1062341150 | 31400 | 31400 | 31400 | 31350 | 48 |
| 529 | 20241119 | 100500 | 1060834000 | 31400 | 31300 | 31400 | 31250 | 2281 |
| 530 | 20241119 | 100400 | 989420300 | 31250 | 31200 | 31250 | 31200 | 100 |
| 531 | 20241119 | 100300 | 986298750 | 31250 | 31250 | 31250 | 31250 | 137 |
| 532 | 20241119 | 100200 | 982017500 | 31300 | 31250 | 31300 | 31250 | 68 |
| 533 | 20241119 | 100100 | 979892450 | 31300 | 31250 | 31300 | 31250 | 258 |
| 534 | 20241119 | 100000 | 971829850 | 31250 | 31200 | 31250 | 31200 | 142 |
| 535 | 20241119 | 095900 | 967398850 | 31200 | 31200 | 31250 | 31150 | 203 |
| 536 | 20241119 | 095800 | 961063550 | 31200 | 31200 | 31250 | 31200 | 315 |
| 537 | 20241119 | 095700 | 951231850 | 31300 | 31200 | 31300 | 31200 | 181 |
| 538 | 20241119 | 095600 | 945567150 | 31200 | 31250 | 31250 | 31200 | 82 |
| 539 | 20241119 | 095500 | 943004850 | 31250 | 31350 | 31350 | 31200 | 170 |
| 540 | 20241119 | 095400 | 937684550 | 31300 | 31300 | 31350 | 31300 | 304 |
| 541 | 20241119 | 095300 | 928169200 | 31300 | 31200 | 31300 | 31200 | 73 |
| 542 | 20241119 | 095200 | 925888100 | 31250 | 31100 | 31250 | 31100 | 48 |
| 543 | 20241119 | 095100 | 924388850 | 31100 | 31250 | 31250 | 31100 | 642 |
| 544 | 20241119 | 095000 | 904353700 | 31300 | 31300 | 31300 | 31300 | 17 |
| 545 | 20241119 | 094900 | 903821600 | 31250 | 31300 | 31300 | 31200 | 78 |
| 546 | 20241119 | 094800 | 901384950 | 31300 | 31300 | 31300 | 31200 | 199 |
| 547 | 20241119 | 094700 | 895172950 | 31250 | 31250 | 31250 | 31200 | 127 |
| 548 | 20241119 | 094600 | 891209450 | 31200 | 31250 | 31350 | 31200 | 436 |
| 549 | 20241119 | 094500 | 877599350 | 31250 | 31250 | 31300 | 31250 | 147 |
| 550 | 20241119 | 094400 | 873001600 | 31300 | 31350 | 31400 | 31300 | 114 |
| 551 | 20241119 | 094300 | 869432700 | 31350 | 31350 | 31400 | 31300 | 780 |
| 552 | 20241119 | 094200 | 844944200 | 31400 | 31250 | 31400 | 31250 | 636 |
| 553 | 20241119 | 094100 | 825033050 | 31200 | 31250 | 31300 | 31050 | 467 |
| 554 | 20241119 | 094000 | 810493000 | 31250 | 31300 | 31300 | 31250 | 162 |
| 555 | 20241119 | 093900 | 805424550 | 31300 | 31250 | 31300 | 31250 | 312 |
| 556 | 20241119 | 093800 | 795661500 | 31250 | 31300 | 31350 | 31200 | 296 |
| 557 | 20241119 | 093700 | 786413450 | 31300 | 31150 | 31400 | 31150 | 858 |
| 558 | 20241119 | 093600 | 759587050 | 31150 | 31050 | 31250 | 31050 | 833 |
| 559 | 20241119 | 093500 | 733610250 | 31150 | 31050 | 31150 | 31050 | 1701 |
| 560 | 20241119 | 093400 | 680678300 | 31050 | 30900 | 31050 | 30900 | 292 |
| 561 | 20241119 | 093300 | 671631200 | 30900 | 31000 | 31000 | 30850 | 147 |
| 562 | 20241119 | 093200 | 667091400 | 31000 | 31000 | 31000 | 31000 | 29 |
| 563 | 20241119 | 093100 | 666192400 | 31000 | 30950 | 31000 | 30950 | 919 |
| 564 | 20241119 | 093000 | 637721200 | 30950 | 30900 | 31000 | 30900 | 586 |
| 565 | 20241119 | 092900 | 619580250 | 30800 | 30800 | 30850 | 30800 | 442 |
| 566 | 20241119 | 092800 | 605961700 | 30800 | 30800 | 30800 | 30800 | 3 |
| 567 | 20241119 | 092700 | 605869300 | 30800 | 30800 | 30800 | 30800 | 2 |
| 568 | 20241119 | 092600 | 605807700 | 30800 | 30800 | 30800 | 30800 | 1 |
| 569 | 20241119 | 092500 | 605776900 | 30600 | 30850 | 30850 | 30600 | 601 |
| 570 | 20241119 | 092400 | 587325050 | 30850 | 30950 | 31100 | 30850 | 3337 |
| 571 | 20241119 | 092300 | 483850850 | 30900 | 30800 | 30900 | 30650 | 369 |
| 572 | 20241119 | 092200 | 472476500 | 30800 | 30700 | 30800 | 30650 | 389 |
| 573 | 20241119 | 092100 | 460524600 | 30800 | 30400 | 30800 | 30200 | 1471 |
| 574 | 20241119 | 092000 | 415651400 | 30350 | 30200 | 30400 | 30200 | 458 |
| 575 | 20241119 | 091900 | 401745400 | 30200 | 30350 | 30350 | 30200 | 429 |
| 576 | 20241119 | 091800 | 388783450 | 30350 | 30200 | 30350 | 30150 | 43 |
| 577 | 20241119 | 091700 | 387486700 | 30150 | 30300 | 30400 | 30150 | 559 |
| 578 | 20241119 | 091600 | 370550050 | 30250 | 30200 | 30250 | 30200 | 392 |
| 579 | 20241119 | 091500 | 358708250 | 30200 | 30150 | 30200 | 30150 | 133 |
| 580 | 20241119 | 091400 | 354694150 | 30100 | 30100 | 30100 | 30100 | 114 |
| 581 | 20241119 | 091300 | 351262750 | 30050 | 30000 | 30050 | 29950 | 341 |
| 582 | 20241119 | 091200 | 341040950 | 30000 | 30000 | 30000 | 29950 | 126 |
| 583 | 20241119 | 091100 | 337261900 | 30000 | 30000 | 30050 | 29950 | 138 |
| 584 | 20241119 | 091000 | 333122050 | 30000 | 30050 | 30050 | 30000 | 178 |
| 585 | 20241119 | 090900 | 327779150 | 30000 | 30000 | 30000 | 30000 | 180 |
| 586 | 20241119 | 090800 | 322379150 | 30000 | 30150 | 30150 | 30000 | 1135 |
| 587 | 20241119 | 090700 | 288257700 | 30150 | 30100 | 30250 | 30100 | 480 |
| 588 | 20241119 | 090600 | 273781800 | 30050 | 30300 | 30300 | 30050 | 1232 |
| 589 | 20241119 | 090500 | 236719200 | 30100 | 30100 | 30150 | 30050 | 545 |
| 590 | 20241119 | 090400 | 220298300 | 30100 | 30200 | 30250 | 30050 | 996 |
| 591 | 20241119 | 090300 | 190285950 | 30300 | 30400 | 30450 | 30200 | 1699 |
| 592 | 20241119 | 090200 | 138855800 | 30450 | 30650 | 30650 | 30400 | 780 |
| 593 | 20241119 | 090100 | 115103300 | 30700 | 30900 | 30900 | 30550 | 1763 |
| 594 | 20241119 | 090000 | 60765850 | 30900 | 30250 | 30900 | 30250 | 1919 |