33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 190300 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 7074 |
| 3 | 20241119 | 190200 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 4 | 20241119 | 190100 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 5 | 20241119 | 190000 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 6 | 20241119 | 185900 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 7 | 20241119 | 185800 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 8 | 20241119 | 185700 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 9 | 20241119 | 185600 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 10 | 20241119 | 185500 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 11 | 20241119 | 185400 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 12 | 20241119 | 185300 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 13 | 20241119 | 185200 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 14 | 20241119 | 185100 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 15 | 20241119 | 185000 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 16 | 20241119 | 184900 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 17 | 20241119 | 184800 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 18 | 20241119 | 184700 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 19 | 20241119 | 184600 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 20 | 20241119 | 184500 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 21 | 20241119 | 184400 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 22 | 20241119 | 184300 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 23 | 20241119 | 184200 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 24 | 20241119 | 184100 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 25 | 20241119 | 184000 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 26 | 20241119 | 183900 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 27 | 20241119 | 183800 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 28 | 20241119 | 183700 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 29 | 20241119 | 183600 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 30 | 20241119 | 183500 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 31 | 20241119 | 183400 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 32 | 20241119 | 183300 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 7074 |
| 33 | 20241119 | 183200 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 34 | 20241119 | 183100 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 35 | 20241119 | 183000 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 36 | 20241119 | 182900 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 37 | 20241119 | 182800 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 38 | 20241119 | 182700 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 39 | 20241119 | 182600 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 40 | 20241119 | 182500 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 41 | 20241119 | 182400 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 42 | 20241119 | 182300 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 43 | 20241119 | 182200 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 44 | 20241119 | 182100 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 45 | 20241119 | 182000 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 46 | 20241119 | 181900 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 47 | 20241119 | 181800 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 48 | 20241119 | 181700 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 49 | 20241119 | 181600 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 50 | 20241119 | 181500 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 51 | 20241119 | 181400 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 52 | 20241119 | 181300 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 53 | 20241119 | 181200 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 54 | 20241119 | 181100 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 55 | 20241119 | 181000 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 56 | 20241119 | 180900 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 57 | 20241119 | 180800 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 58 | 20241119 | 180700 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 59 | 20241119 | 180600 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 60 | 20241119 | 180500 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 61 | 20241119 | 180400 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 62 | 20241119 | 180300 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 7074 |
| 63 | 20241119 | 180200 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 64 | 20241119 | 180100 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 65 | 20241119 | 180000 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 66 | 20241119 | 175900 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 67 | 20241119 | 175800 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 68 | 20241119 | 175700 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 69 | 20241119 | 175600 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 70 | 20241119 | 175500 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 71 | 20241119 | 175400 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 72 | 20241119 | 175300 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 73 | 20241119 | 175200 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 74 | 20241119 | 175100 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 75 | 20241119 | 175000 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 76 | 20241119 | 174900 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 77 | 20241119 | 174800 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 78 | 20241119 | 174700 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 79 | 20241119 | 174600 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 80 | 20241119 | 174500 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 81 | 20241119 | 174400 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 82 | 20241119 | 174300 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 83 | 20241119 | 174200 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 84 | 20241119 | 174100 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 85 | 20241119 | 174000 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 86 | 20241119 | 173900 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 87 | 20241119 | 173800 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 88 | 20241119 | 173700 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 89 | 20241119 | 173600 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 90 | 20241119 | 173500 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 91 | 20241119 | 173400 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 92 | 20241119 | 173300 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 7074 |
| 93 | 20241119 | 173200 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 94 | 20241119 | 173100 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 95 | 20241119 | 173000 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 96 | 20241119 | 172900 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 97 | 20241119 | 172800 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 98 | 20241119 | 172700 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 99 | 20241119 | 172600 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 100 | 20241119 | 172500 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 101 | 20241119 | 172400 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 102 | 20241119 | 172300 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 103 | 20241119 | 172200 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 104 | 20241119 | 172100 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 105 | 20241119 | 172000 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 106 | 20241119 | 171900 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 107 | 20241119 | 171800 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 108 | 20241119 | 171700 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 109 | 20241119 | 171600 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 110 | 20241119 | 171500 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 111 | 20241119 | 171400 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 112 | 20241119 | 171300 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 113 | 20241119 | 171200 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 114 | 20241119 | 171100 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 115 | 20241119 | 171000 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 116 | 20241119 | 170900 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 117 | 20241119 | 170800 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 118 | 20241119 | 170700 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 119 | 20241119 | 170600 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 120 | 20241119 | 170500 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 121 | 20241119 | 170400 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 122 | 20241119 | 170300 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 7074 |
| 123 | 20241119 | 170200 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 124 | 20241119 | 170100 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 125 | 20241119 | 170000 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 126 | 20241119 | 165900 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 127 | 20241119 | 165800 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 128 | 20241119 | 165700 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 129 | 20241119 | 165600 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 130 | 20241119 | 165500 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 131 | 20241119 | 165400 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 132 | 20241119 | 165300 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 133 | 20241119 | 165200 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 134 | 20241119 | 165100 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 135 | 20241119 | 165000 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 136 | 20241119 | 164900 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 137 | 20241119 | 164800 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 138 | 20241119 | 164700 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 139 | 20241119 | 164600 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 140 | 20241119 | 164500 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 141 | 20241119 | 164400 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 142 | 20241119 | 164300 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 143 | 20241119 | 164200 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 144 | 20241119 | 164100 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 145 | 20241119 | 164000 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 146 | 20241119 | 163900 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 147 | 20241119 | 163800 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 148 | 20241119 | 163700 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 149 | 20241119 | 163600 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 150 | 20241119 | 163500 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 151 | 20241119 | 163400 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 152 | 20241119 | 163300 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 7074 |
| 153 | 20241119 | 163200 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 154 | 20241119 | 163100 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 155 | 20241119 | 163000 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 156 | 20241119 | 162900 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 157 | 20241119 | 162800 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 158 | 20241119 | 162700 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 159 | 20241119 | 162600 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 160 | 20241119 | 162500 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 161 | 20241119 | 162400 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 162 | 20241119 | 162300 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 163 | 20241119 | 162200 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 164 | 20241119 | 162100 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 165 | 20241119 | 162000 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 166 | 20241119 | 161900 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 167 | 20241119 | 161800 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 168 | 20241119 | 161700 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 169 | 20241119 | 161600 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 170 | 20241119 | 161500 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 171 | 20241119 | 161400 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 172 | 20241119 | 161300 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 173 | 20241119 | 161200 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 174 | 20241119 | 161100 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 175 | 20241119 | 161000 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 176 | 20241119 | 160900 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 177 | 20241119 | 160800 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 178 | 20241119 | 160700 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 179 | 20241119 | 160600 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 180 | 20241119 | 160500 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 181 | 20241119 | 160400 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 182 | 20241119 | 160300 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 7074 |
| 183 | 20241119 | 160200 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 184 | 20241119 | 160100 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 185 | 20241119 | 160000 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 186 | 20241119 | 155900 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 187 | 20241119 | 155800 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 188 | 20241119 | 155700 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 189 | 20241119 | 155600 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 190 | 20241119 | 155500 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 191 | 20241119 | 155400 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 192 | 20241119 | 155300 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 193 | 20241119 | 155200 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 194 | 20241119 | 155100 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 195 | 20241119 | 155000 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 196 | 20241119 | 154900 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 197 | 20241119 | 154800 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 198 | 20241119 | 154700 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 199 | 20241119 | 154600 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 200 | 20241119 | 154500 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 201 | 20241119 | 154400 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 202 | 20241119 | 154300 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 203 | 20241119 | 154200 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 204 | 20241119 | 154100 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 205 | 20241119 | 154000 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 206 | 20241119 | 153900 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 207 | 20241119 | 153800 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 208 | 20241119 | 153700 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 209 | 20241119 | 153600 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 210 | 20241119 | 153500 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 211 | 20241119 | 153400 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 212 | 20241119 | 153300 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 7074 |
| 213 | 20241119 | 153200 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 214 | 20241119 | 153100 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 215 | 20241119 | 153000 | 14124688700 | 29500 | 29500 | 29500 | 29500 | 7074 |
| 216 | 20241119 | 152900 | 13916005700 | 29600 | 29600 | 29600 | 29600 | 0 |
| 217 | 20241119 | 152800 | 13916005700 | 29600 | 29600 | 29600 | 29600 | 0 |
| 218 | 20241119 | 152700 | 13916005700 | 29600 | 29600 | 29600 | 29600 | 0 |
| 219 | 20241119 | 152600 | 13916005700 | 29600 | 29600 | 29600 | 29600 | 0 |
| 220 | 20241119 | 152500 | 13916005700 | 29600 | 29600 | 29600 | 29600 | 0 |
| 221 | 20241119 | 152400 | 13916005700 | 29600 | 29600 | 29600 | 29600 | 0 |
| 222 | 20241119 | 152300 | 13916005700 | 29600 | 29600 | 29600 | 29600 | 0 |
| 223 | 20241119 | 152200 | 13916005700 | 29600 | 29600 | 29600 | 29600 | 0 |
| 224 | 20241119 | 152100 | 13916005700 | 29600 | 29600 | 29600 | 29600 | 0 |
| 225 | 20241119 | 152000 | 13916005700 | 29600 | 29600 | 29600 | 29600 | 0 |
| 226 | 20241119 | 151900 | 13916005700 | 29600 | 29600 | 29600 | 29550 | 1339 |
| 227 | 20241119 | 151800 | 13876434650 | 29550 | 29600 | 29600 | 29500 | 1415 |
| 228 | 20241119 | 151700 | 13834632100 | 29600 | 29600 | 29600 | 29500 | 3074 |
| 229 | 20241119 | 151600 | 13743787600 | 29600 | 29600 | 29650 | 29550 | 1543 |
| 230 | 20241119 | 151500 | 13698119600 | 29600 | 29650 | 29650 | 29550 | 4064 |
| 231 | 20241119 | 151400 | 13577824650 | 29650 | 29700 | 29700 | 29600 | 1568 |
| 232 | 20241119 | 151300 | 13531333150 | 29650 | 29700 | 29700 | 29650 | 859 |
| 233 | 20241119 | 151200 | 13505837700 | 29700 | 29700 | 29700 | 29650 | 733 |
| 234 | 20241119 | 151100 | 13484074050 | 29700 | 29800 | 29800 | 29650 | 890 |
| 235 | 20241119 | 151000 | 13457624300 | 29750 | 29750 | 29800 | 29700 | 755 |
| 236 | 20241119 | 150900 | 13435159100 | 29700 | 29750 | 29750 | 29700 | 658 |
| 237 | 20241119 | 150800 | 13415603100 | 29750 | 29650 | 29750 | 29650 | 376 |
| 238 | 20241119 | 150700 | 13404422250 | 29700 | 29700 | 29750 | 29650 | 1370 |
| 239 | 20241119 | 150600 | 13363750250 | 29700 | 29700 | 29700 | 29650 | 716 |
| 240 | 20241119 | 150500 | 13342504900 | 29700 | 29700 | 29700 | 29650 | 877 |
| 241 | 20241119 | 150400 | 13316483800 | 29700 | 29750 | 29750 | 29650 | 968 |
| 242 | 20241119 | 150300 | 13287722400 | 29700 | 29700 | 29750 | 29700 | 1086 |
| 243 | 20241119 | 150200 | 13255445950 | 29700 | 29800 | 29800 | 29700 | 462 |
| 244 | 20241119 | 150100 | 13241686650 | 29750 | 29750 | 29800 | 29750 | 440 |
| 245 | 20241119 | 150000 | 13228579300 | 29800 | 29700 | 29800 | 29700 | 1313 |
| 246 | 20241119 | 145900 | 13189514450 | 29700 | 29700 | 29750 | 29700 | 1247 |
| 247 | 20241119 | 145800 | 13152453750 | 29700 | 29700 | 29750 | 29700 | 1100 |
| 248 | 20241119 | 145700 | 13119753300 | 29750 | 29700 | 29750 | 29650 | 4719 |
| 249 | 20241119 | 145600 | 12979598100 | 29700 | 29750 | 29800 | 29700 | 774 |
| 250 | 20241119 | 145500 | 12956585150 | 29700 | 29700 | 29800 | 29700 | 1749 |
| 251 | 20241119 | 145400 | 12904596800 | 29700 | 29700 | 29750 | 29700 | 1085 |
| 252 | 20241119 | 145300 | 12872327300 | 29700 | 29750 | 29750 | 29700 | 643 |
| 253 | 20241119 | 145200 | 12853216350 | 29700 | 29700 | 29750 | 29700 | 495 |
| 254 | 20241119 | 145100 | 12838494050 | 29700 | 29750 | 29750 | 29650 | 592 |
| 255 | 20241119 | 145000 | 12820893900 | 29750 | 29700 | 29750 | 29650 | 1078 |
| 256 | 20241119 | 144900 | 12788902400 | 29750 | 29750 | 29750 | 29700 | 753 |
| 257 | 20241119 | 144800 | 12766525950 | 29700 | 29750 | 29750 | 29700 | 463 |
| 258 | 20241119 | 144700 | 12752760700 | 29750 | 29700 | 29750 | 29650 | 496 |
| 259 | 20241119 | 144600 | 12738037950 | 29700 | 29650 | 29700 | 29600 | 1053 |
| 260 | 20241119 | 144500 | 12706805250 | 29650 | 29600 | 29650 | 29600 | 671 |
| 261 | 20241119 | 144400 | 12686920900 | 29650 | 29650 | 29650 | 29600 | 632 |
| 262 | 20241119 | 144300 | 12668194550 | 29650 | 29600 | 29650 | 29600 | 562 |
| 263 | 20241119 | 144200 | 12651551500 | 29600 | 29600 | 29650 | 29600 | 551 |
| 264 | 20241119 | 144100 | 12635231150 | 29600 | 29550 | 29600 | 29550 | 1059 |
| 265 | 20241119 | 144000 | 12603896750 | 29550 | 29600 | 29600 | 29550 | 588 |
| 266 | 20241119 | 143900 | 12586498800 | 29550 | 29550 | 29600 | 29450 | 1436 |
| 267 | 20241119 | 143800 | 12544091150 | 29600 | 29550 | 29600 | 29550 | 713 |
| 268 | 20241119 | 143700 | 12523008350 | 29550 | 29600 | 29600 | 29500 | 803 |
| 269 | 20241119 | 143600 | 12499272500 | 29550 | 29650 | 29650 | 29550 | 1041 |
| 270 | 20241119 | 143500 | 12468455500 | 29650 | 29600 | 29650 | 29550 | 748 |
| 271 | 20241119 | 143400 | 12446314150 | 29600 | 29550 | 29600 | 29550 | 337 |
| 272 | 20241119 | 143300 | 12436340100 | 29550 | 29600 | 29600 | 29550 | 1009 |
| 273 | 20241119 | 143200 | 12406515900 | 29600 | 29600 | 29600 | 29500 | 362 |
| 274 | 20241119 | 143100 | 12395809350 | 29600 | 29550 | 29600 | 29450 | 1280 |
| 275 | 20241119 | 143000 | 12358019700 | 29500 | 29600 | 29650 | 29500 | 550 |
| 276 | 20241119 | 142900 | 12341740000 | 29500 | 29450 | 29700 | 29450 | 7162 |
| 277 | 20241119 | 142800 | 12130592450 | 29450 | 29700 | 29750 | 29450 | 2011 |
| 278 | 20241119 | 142700 | 12071160250 | 29700 | 29700 | 29800 | 29650 | 777 |
| 279 | 20241119 | 142600 | 12048056650 | 29650 | 29700 | 29750 | 29650 | 667 |
| 280 | 20241119 | 142500 | 12028260300 | 29700 | 29650 | 29700 | 29650 | 393 |
| 281 | 20241119 | 142400 | 12016598700 | 29650 | 29700 | 29700 | 29650 | 701 |
| 282 | 20241119 | 142300 | 11995790850 | 29650 | 29600 | 29650 | 29600 | 797 |
| 283 | 20241119 | 142200 | 11972166600 | 29600 | 29700 | 29700 | 29600 | 514 |
| 284 | 20241119 | 142100 | 11956938800 | 29700 | 29700 | 29700 | 29650 | 596 |
| 285 | 20241119 | 142000 | 11939251150 | 29650 | 29700 | 29700 | 29650 | 477 |
| 286 | 20241119 | 141900 | 11925096800 | 29600 | 29700 | 29700 | 29600 | 1048 |
| 287 | 20241119 | 141800 | 11894023600 | 29650 | 29750 | 29750 | 29650 | 1762 |
| 288 | 20241119 | 141700 | 11841720750 | 29700 | 29800 | 29800 | 29700 | 486 |
| 289 | 20241119 | 141600 | 11827254700 | 29800 | 29750 | 29800 | 29700 | 770 |
| 290 | 20241119 | 141500 | 11804325050 | 29800 | 29750 | 29800 | 29650 | 1502 |
| 291 | 20241119 | 141400 | 11759632250 | 29750 | 29750 | 29800 | 29700 | 868 |
| 292 | 20241119 | 141300 | 11733793200 | 29800 | 29700 | 29850 | 29650 | 831 |
| 293 | 20241119 | 141200 | 11709055350 | 29700 | 29900 | 29900 | 29700 | 870 |
| 294 | 20241119 | 141100 | 11683136250 | 29900 | 29800 | 29900 | 29800 | 547 |
| 295 | 20241119 | 141000 | 11666793750 | 29850 | 29750 | 29850 | 29750 | 1071 |
| 296 | 20241119 | 140900 | 11634879200 | 29800 | 29750 | 29850 | 29700 | 1396 |
| 297 | 20241119 | 140800 | 11593310700 | 29750 | 29800 | 29800 | 29750 | 426 |
| 298 | 20241119 | 140700 | 11580626200 | 29800 | 29850 | 29850 | 29800 | 463 |
| 299 | 20241119 | 140600 | 11566817600 | 29800 | 29850 | 29850 | 29750 | 505 |
| 300 | 20241119 | 140500 | 11551767750 | 29750 | 29850 | 29850 | 29750 | 963 |
| 301 | 20241119 | 140400 | 11523053250 | 29750 | 29800 | 29800 | 29750 | 577 |
| 302 | 20241119 | 140300 | 11505866950 | 29800 | 29800 | 29800 | 29700 | 1064 |
| 303 | 20241119 | 140200 | 11474231000 | 29800 | 29800 | 29800 | 29750 | 318 |
| 304 | 20241119 | 140100 | 11464764850 | 29800 | 29850 | 29850 | 29750 | 554 |
| 305 | 20241119 | 140000 | 11448251150 | 29850 | 29850 | 29850 | 29750 | 1491 |
| 306 | 20241119 | 135900 | 11403774500 | 29900 | 29850 | 29900 | 29800 | 844 |
| 307 | 20241119 | 135800 | 11378592700 | 29800 | 29900 | 29900 | 29800 | 571 |
| 308 | 20241119 | 135700 | 11361559550 | 29900 | 29750 | 29900 | 29750 | 1646 |
| 309 | 20241119 | 135600 | 11312540400 | 29750 | 29900 | 29950 | 29700 | 4857 |
| 310 | 20241119 | 135500 | 11167827000 | 29900 | 29900 | 29950 | 29850 | 772 |
| 311 | 20241119 | 135400 | 11144735600 | 29900 | 29900 | 29950 | 29850 | 854 |
| 312 | 20241119 | 135300 | 11119206050 | 29900 | 29950 | 29950 | 29850 | 1354 |
| 313 | 20241119 | 135200 | 11078718750 | 29850 | 29900 | 29950 | 29850 | 1555 |
| 314 | 20241119 | 135100 | 11032223350 | 29950 | 29950 | 29950 | 29900 | 966 |
| 315 | 20241119 | 135000 | 11003310850 | 29900 | 30000 | 30000 | 29900 | 262 |
| 316 | 20241119 | 134900 | 10995458650 | 30000 | 30000 | 30000 | 29900 | 861 |
| 317 | 20241119 | 134800 | 10969683900 | 29950 | 29950 | 30000 | 29950 | 895 |
| 318 | 20241119 | 134700 | 10942855200 | 29950 | 29950 | 30000 | 29900 | 1296 |
| 319 | 20241119 | 134600 | 10904048800 | 30000 | 30050 | 30050 | 29950 | 727 |
| 320 | 20241119 | 134500 | 10882227100 | 30050 | 30050 | 30050 | 30000 | 645 |
| 321 | 20241119 | 134400 | 10862853750 | 30050 | 30050 | 30050 | 30000 | 600 |
| 322 | 20241119 | 134300 | 10844831550 | 30050 | 30000 | 30050 | 29950 | 2274 |
| 323 | 20241119 | 134200 | 10776603800 | 30000 | 30050 | 30100 | 29950 | 2027 |
| 324 | 20241119 | 134100 | 10715723650 | 30100 | 30100 | 30100 | 30050 | 1282 |
| 325 | 20241119 | 134000 | 10677190450 | 30050 | 30050 | 30100 | 30050 | 496 |
| 326 | 20241119 | 133900 | 10662276650 | 30100 | 30100 | 30100 | 30050 | 890 |
| 327 | 20241119 | 133800 | 10635521000 | 30100 | 30100 | 30100 | 30050 | 301 |
| 328 | 20241119 | 133700 | 10626466050 | 30100 | 30050 | 30100 | 30000 | 2512 |
| 329 | 20241119 | 133600 | 10550902550 | 30000 | 30100 | 30100 | 30000 | 6326 |
| 330 | 20241119 | 133500 | 10360814100 | 30100 | 30050 | 30100 | 30050 | 651 |
| 331 | 20241119 | 133400 | 10341239200 | 30100 | 30050 | 30100 | 30050 | 382 |
| 332 | 20241119 | 133300 | 10329743750 | 30050 | 30200 | 30200 | 30050 | 2378 |
| 333 | 20241119 | 133200 | 10258139100 | 30150 | 30150 | 30200 | 30150 | 293 |
| 334 | 20241119 | 133100 | 10249303450 | 30150 | 30200 | 30200 | 30100 | 922 |
| 335 | 20241119 | 133000 | 10221518000 | 30200 | 30200 | 30200 | 30150 | 638 |
| 336 | 20241119 | 132900 | 10202270000 | 30200 | 30200 | 30200 | 30150 | 988 |
| 337 | 20241119 | 132800 | 10172449200 | 30250 | 30200 | 30250 | 30150 | 995 |
| 338 | 20241119 | 132700 | 10142369300 | 30200 | 30200 | 30200 | 30150 | 1772 |
| 339 | 20241119 | 132600 | 10088864250 | 30200 | 30200 | 30200 | 30150 | 898 |
| 340 | 20241119 | 132500 | 10061760450 | 30250 | 30200 | 30250 | 30150 | 722 |
| 341 | 20241119 | 132400 | 10039955500 | 30150 | 30150 | 30200 | 30100 | 651 |
| 342 | 20241119 | 132300 | 10020305850 | 30200 | 30250 | 30250 | 30150 | 662 |
| 343 | 20241119 | 132200 | 10000316000 | 30200 | 30200 | 30250 | 30200 | 1705 |
| 344 | 20241119 | 132100 | 9948752450 | 30200 | 30100 | 30200 | 30100 | 2422 |
| 345 | 20241119 | 132000 | 9875652950 | 30100 | 30050 | 30150 | 30050 | 1141 |
| 346 | 20241119 | 131900 | 9841307650 | 30050 | 30100 | 30100 | 30050 | 385 |
| 347 | 20241119 | 131800 | 9829729300 | 30100 | 30100 | 30150 | 30050 | 514 |
| 348 | 20241119 | 131700 | 9814254950 | 30050 | 30150 | 30200 | 30050 | 1187 |
| 349 | 20241119 | 131600 | 9778506950 | 30150 | 30100 | 30150 | 30100 | 2098 |
| 350 | 20241119 | 131500 | 9715284550 | 30100 | 30100 | 30150 | 30100 | 204 |
| 351 | 20241119 | 131400 | 9709142200 | 30150 | 30100 | 30150 | 30100 | 330 |
| 352 | 20241119 | 131300 | 9699202950 | 30100 | 30150 | 30200 | 30100 | 1349 |
| 353 | 20241119 | 131200 | 9658564350 | 30150 | 30000 | 30200 | 30000 | 9481 |
| 354 | 20241119 | 131100 | 9372893500 | 30000 | 30050 | 30050 | 30000 | 1241 |
| 355 | 20241119 | 131000 | 9335615800 | 30000 | 29950 | 30050 | 29900 | 807 |
| 356 | 20241119 | 130900 | 9311401450 | 30000 | 30050 | 30050 | 29950 | 438 |
| 357 | 20241119 | 130800 | 9298257700 | 30050 | 30100 | 30100 | 29950 | 2521 |
| 358 | 20241119 | 130700 | 9222537500 | 30100 | 30100 | 30100 | 30050 | 302 |
| 359 | 20241119 | 130600 | 9213460700 | 30050 | 30050 | 30100 | 30050 | 653 |
| 360 | 20241119 | 130500 | 9193826400 | 30100 | 30100 | 30100 | 30050 | 710 |
| 361 | 20241119 | 130400 | 9172462200 | 30100 | 30050 | 30100 | 30000 | 545 |
| 362 | 20241119 | 130300 | 9156092000 | 30050 | 30050 | 30100 | 30000 | 2517 |
| 363 | 20241119 | 130200 | 9080425400 | 30050 | 30000 | 30150 | 29950 | 7908 |
| 364 | 20241119 | 130100 | 8842772800 | 30000 | 29950 | 30000 | 29900 | 1415 |
| 365 | 20241119 | 130000 | 8800392100 | 29950 | 29950 | 29950 | 29850 | 722 |
| 366 | 20241119 | 125900 | 8778779300 | 29900 | 29900 | 29950 | 29850 | 1395 |
| 367 | 20241119 | 125800 | 8737074150 | 29850 | 29850 | 29900 | 29800 | 2764 |
| 368 | 20241119 | 125700 | 8654560550 | 29900 | 29900 | 29900 | 29850 | 698 |
| 369 | 20241119 | 125600 | 8633696650 | 29850 | 29900 | 29900 | 29850 | 571 |
| 370 | 20241119 | 125500 | 8616623850 | 29900 | 29950 | 30000 | 29900 | 1848 |
| 371 | 20241119 | 125400 | 8561290750 | 29950 | 29900 | 29950 | 29850 | 701 |
| 372 | 20241119 | 125300 | 8540330650 | 29900 | 29900 | 29900 | 29850 | 433 |
| 373 | 20241119 | 125200 | 8527396450 | 29900 | 29900 | 29950 | 29850 | 1262 |
| 374 | 20241119 | 125100 | 8489662350 | 29900 | 30000 | 30000 | 29900 | 353 |
| 375 | 20241119 | 125000 | 8479104750 | 29850 | 29900 | 30000 | 29850 | 2470 |
| 376 | 20241119 | 124900 | 8405148600 | 29850 | 29900 | 29900 | 29850 | 250 |
| 377 | 20241119 | 124800 | 8397679550 | 29900 | 29900 | 29900 | 29800 | 759 |
| 378 | 20241119 | 124700 | 8375021100 | 29900 | 29900 | 29900 | 29850 | 304 |
| 379 | 20241119 | 124600 | 8365931750 | 29900 | 29800 | 29950 | 29750 | 1997 |
| 380 | 20241119 | 124500 | 8306203900 | 29800 | 30000 | 30050 | 29800 | 2778 |
| 381 | 20241119 | 124400 | 8222996950 | 30050 | 30000 | 30050 | 29950 | 3078 |
| 382 | 20241119 | 124300 | 8130666350 | 29950 | 29900 | 30000 | 29900 | 1954 |
| 383 | 20241119 | 124200 | 8072160700 | 29900 | 29950 | 30000 | 29700 | 4905 |
| 384 | 20241119 | 124100 | 7926142050 | 29950 | 30000 | 30050 | 29900 | 4275 |
| 385 | 20241119 | 124000 | 7797828750 | 30000 | 29850 | 30000 | 29850 | 1892 |
| 386 | 20241119 | 123900 | 7741167250 | 29850 | 29900 | 29900 | 29850 | 1780 |
| 387 | 20241119 | 123800 | 7688027250 | 29900 | 29900 | 29900 | 29850 | 699 |
| 388 | 20241119 | 123700 | 7667152000 | 29850 | 29900 | 29950 | 29850 | 392 |
| 389 | 20241119 | 123600 | 7655425400 | 29950 | 30000 | 30000 | 29900 | 813 |
| 390 | 20241119 | 123500 | 7631075800 | 30000 | 29900 | 30000 | 29900 | 822 |
| 391 | 20241119 | 123400 | 7606471900 | 30000 | 29800 | 30000 | 29750 | 7994 |
| 392 | 20241119 | 123300 | 7367195750 | 29750 | 29800 | 29800 | 29750 | 400 |
| 393 | 20241119 | 123200 | 7355275850 | 29800 | 29750 | 29800 | 29750 | 531 |
| 394 | 20241119 | 123100 | 7339476350 | 29800 | 29650 | 29800 | 29600 | 3315 |
| 395 | 20241119 | 123000 | 7241101100 | 29650 | 29700 | 29700 | 29550 | 652 |
| 396 | 20241119 | 122900 | 7221774250 | 29650 | 29700 | 29700 | 29650 | 273 |
| 397 | 20241119 | 122800 | 7213673450 | 29700 | 29650 | 29700 | 29650 | 50 |
| 398 | 20241119 | 122700 | 7212189450 | 29650 | 29650 | 29700 | 29600 | 443 |
| 399 | 20241119 | 122600 | 7199052750 | 29650 | 29650 | 29650 | 29600 | 98 |
| 400 | 20241119 | 122500 | 7196147150 | 29600 | 29700 | 29700 | 29550 | 1137 |
| 401 | 20241119 | 122400 | 7162466850 | 29650 | 29700 | 29700 | 29600 | 344 |
| 402 | 20241119 | 122300 | 7152267300 | 29700 | 29700 | 29700 | 29600 | 1014 |
| 403 | 20241119 | 122200 | 7122190900 | 29700 | 29750 | 29750 | 29700 | 426 |
| 404 | 20241119 | 122100 | 7109537550 | 29700 | 29750 | 29750 | 29650 | 242 |
| 405 | 20241119 | 122000 | 7102343250 | 29750 | 29700 | 29750 | 29650 | 1188 |
| 406 | 20241119 | 121900 | 7067066850 | 29700 | 29750 | 29750 | 29700 | 390 |
| 407 | 20241119 | 121800 | 7055478750 | 29750 | 29700 | 29750 | 29650 | 187 |
| 408 | 20241119 | 121700 | 7049922300 | 29700 | 29800 | 29800 | 29700 | 297 |
| 409 | 20241119 | 121600 | 7041083850 | 29750 | 29700 | 29800 | 29550 | 510 |
| 410 | 20241119 | 121500 | 7025945250 | 29750 | 29650 | 29800 | 29550 | 911 |
| 411 | 20241119 | 121400 | 6998928600 | 29700 | 29700 | 29750 | 29650 | 132 |
| 412 | 20241119 | 121300 | 6995003200 | 29700 | 29700 | 29800 | 29650 | 205 |
| 413 | 20241119 | 121200 | 6988913500 | 29700 | 29700 | 29750 | 29700 | 185 |
| 414 | 20241119 | 121100 | 6983416700 | 29700 | 29750 | 29750 | 29650 | 182 |
| 415 | 20241119 | 121000 | 6978009600 | 29750 | 29700 | 29750 | 29650 | 1595 |
| 416 | 20241119 | 120900 | 6930593900 | 29700 | 29750 | 29750 | 29650 | 542 |
| 417 | 20241119 | 120800 | 6914494600 | 29750 | 29750 | 29750 | 29700 | 233 |
| 418 | 20241119 | 120700 | 6907567350 | 29750 | 29700 | 29750 | 29650 | 981 |
| 419 | 20241119 | 120600 | 6878432050 | 29650 | 29550 | 29700 | 29550 | 485 |
| 420 | 20241119 | 120500 | 6864043900 | 29500 | 29650 | 29650 | 29500 | 751 |
| 421 | 20241119 | 120400 | 6841843600 | 29700 | 29650 | 29700 | 29650 | 309 |
| 422 | 20241119 | 120300 | 6832673650 | 29650 | 29650 | 29700 | 29650 | 78 |
| 423 | 20241119 | 120200 | 6830357750 | 29700 | 29650 | 29700 | 29600 | 577 |
| 424 | 20241119 | 120100 | 6813244400 | 29700 | 29650 | 29700 | 29650 | 126 |
| 425 | 20241119 | 120000 | 6809508400 | 29550 | 29650 | 29650 | 29550 | 698 |
| 426 | 20241119 | 115900 | 6788856700 | 29650 | 29700 | 29700 | 29600 | 221 |
| 427 | 20241119 | 115800 | 6782303650 | 29700 | 29650 | 29700 | 29650 | 184 |
| 428 | 20241119 | 115700 | 6776839200 | 29650 | 29650 | 29700 | 29600 | 325 |
| 429 | 20241119 | 115600 | 6767207750 | 29650 | 29550 | 29650 | 29500 | 849 |
| 430 | 20241119 | 115500 | 6742110500 | 29550 | 29750 | 29750 | 29550 | 560 |
| 431 | 20241119 | 115400 | 6725536850 | 29750 | 29650 | 29750 | 29600 | 436 |
| 432 | 20241119 | 115300 | 6712609550 | 29650 | 29650 | 29650 | 29600 | 49 |
| 433 | 20241119 | 115200 | 6711157150 | 29600 | 29700 | 29750 | 29600 | 355 |
| 434 | 20241119 | 115100 | 6700617950 | 29650 | 29650 | 29650 | 29600 | 484 |
| 435 | 20241119 | 115000 | 6686284450 | 29700 | 29700 | 29700 | 29650 | 217 |
| 436 | 20241119 | 114900 | 6679839650 | 29700 | 29700 | 29700 | 29600 | 129 |
| 437 | 20241119 | 114800 | 6676014200 | 29700 | 29700 | 29700 | 29600 | 296 |
| 438 | 20241119 | 114700 | 6667230050 | 29700 | 29700 | 29700 | 29650 | 42 |
| 439 | 20241119 | 114600 | 6665982750 | 29700 | 29700 | 29700 | 29600 | 539 |
| 440 | 20241119 | 114500 | 6650014050 | 29700 | 29700 | 29750 | 29650 | 205 |
| 441 | 20241119 | 114400 | 6643932150 | 29750 | 29700 | 29800 | 29650 | 148 |
| 442 | 20241119 | 114300 | 6639530750 | 29700 | 29700 | 29700 | 29650 | 151 |
| 443 | 20241119 | 114200 | 6635046500 | 29650 | 29800 | 29800 | 29600 | 2744 |
| 444 | 20241119 | 114100 | 6553631750 | 29800 | 29800 | 29800 | 29700 | 189 |
| 445 | 20241119 | 114000 | 6548015150 | 29750 | 29750 | 29750 | 29700 | 667 |
| 446 | 20241119 | 113900 | 6528194250 | 29750 | 29750 | 29800 | 29700 | 661 |
| 447 | 20241119 | 113800 | 6508554300 | 29750 | 29800 | 29850 | 29700 | 2218 |
| 448 | 20241119 | 113700 | 6442644550 | 29800 | 29800 | 29800 | 29750 | 207 |
| 449 | 20241119 | 113600 | 6436477200 | 29800 | 29850 | 29850 | 29700 | 260 |
| 450 | 20241119 | 113500 | 6428737500 | 29800 | 29800 | 29800 | 29700 | 635 |
| 451 | 20241119 | 113400 | 6409820750 | 29800 | 29750 | 29850 | 29750 | 565 |
| 452 | 20241119 | 113300 | 6392994750 | 29800 | 29850 | 29850 | 29750 | 318 |
| 453 | 20241119 | 113200 | 6383510650 | 29800 | 29850 | 29900 | 29800 | 222 |
| 454 | 20241119 | 113100 | 6376891250 | 29850 | 29800 | 29900 | 29800 | 370 |
| 455 | 20241119 | 113000 | 6365842450 | 29800 | 29800 | 29800 | 29750 | 511 |
| 456 | 20241119 | 112900 | 6350615550 | 29750 | 29850 | 29900 | 29700 | 601 |
| 457 | 20241119 | 112800 | 6332709300 | 29850 | 29900 | 29900 | 29800 | 85 |
| 458 | 20241119 | 112700 | 6330172150 | 29900 | 29750 | 29900 | 29700 | 288 |
| 459 | 20241119 | 112600 | 6321579100 | 29750 | 29800 | 29850 | 29700 | 823 |
| 460 | 20241119 | 112500 | 6297093550 | 29850 | 29850 | 29900 | 29800 | 403 |
| 461 | 20241119 | 112400 | 6285057800 | 29850 | 29850 | 29900 | 29850 | 266 |
| 462 | 20241119 | 112300 | 6277117250 | 29850 | 29850 | 29850 | 29800 | 393 |
| 463 | 20241119 | 112200 | 6265398550 | 29850 | 29900 | 29900 | 29800 | 378 |
| 464 | 20241119 | 112100 | 6254120900 | 29850 | 29900 | 29900 | 29850 | 620 |
| 465 | 20241119 | 112000 | 6235604250 | 29900 | 29850 | 29900 | 29850 | 284 |
| 466 | 20241119 | 111900 | 6227119750 | 29900 | 29850 | 29900 | 29800 | 357 |
| 467 | 20241119 | 111800 | 6216465650 | 29900 | 29900 | 29950 | 29850 | 401 |
| 468 | 20241119 | 111700 | 6204473900 | 29900 | 29950 | 29950 | 29850 | 1241 |
| 469 | 20241119 | 111600 | 6167347750 | 29950 | 29900 | 29950 | 29850 | 243 |
| 470 | 20241119 | 111500 | 6160080150 | 29950 | 29900 | 29950 | 29800 | 2087 |
| 471 | 20241119 | 111400 | 6097704900 | 29900 | 29850 | 29900 | 29850 | 355 |
| 472 | 20241119 | 111300 | 6087100750 | 29850 | 29800 | 29850 | 29800 | 349 |
| 473 | 20241119 | 111200 | 6076691050 | 29850 | 29900 | 29900 | 29850 | 287 |
| 474 | 20241119 | 111100 | 6068115000 | 29900 | 29800 | 29900 | 29750 | 1388 |
| 475 | 20241119 | 111000 | 6026693000 | 29800 | 29850 | 29850 | 29800 | 214 |
| 476 | 20241119 | 110900 | 6020310400 | 29850 | 29850 | 29850 | 29700 | 1791 |
| 477 | 20241119 | 110800 | 5967022550 | 29800 | 29900 | 29900 | 29800 | 1283 |
| 478 | 20241119 | 110700 | 5928747050 | 29900 | 29900 | 29900 | 29800 | 579 |
| 479 | 20241119 | 110600 | 5911449850 | 29950 | 29950 | 29950 | 29850 | 1920 |
| 480 | 20241119 | 110500 | 5854005150 | 29950 | 29950 | 29950 | 29900 | 454 |
| 481 | 20241119 | 110400 | 5840416300 | 29950 | 29900 | 29950 | 29900 | 160 |
| 482 | 20241119 | 110300 | 5835625900 | 29950 | 29950 | 30000 | 29900 | 1553 |
| 483 | 20241119 | 110200 | 5789080300 | 29950 | 29900 | 30000 | 29800 | 1871 |
| 484 | 20241119 | 110100 | 5733028450 | 29950 | 29800 | 29950 | 29800 | 1365 |
| 485 | 20241119 | 110000 | 5692188200 | 29900 | 29800 | 29900 | 29750 | 1883 |
| 486 | 20241119 | 105900 | 5635957500 | 29800 | 29900 | 29900 | 29800 | 557 |
| 487 | 20241119 | 105800 | 5619346800 | 29800 | 29900 | 29950 | 29800 | 1044 |
| 488 | 20241119 | 105700 | 5588148400 | 29950 | 29950 | 30000 | 29900 | 379 |
| 489 | 20241119 | 105600 | 5576794250 | 29900 | 29950 | 30000 | 29900 | 1935 |
| 490 | 20241119 | 105500 | 5518866400 | 29950 | 29950 | 30000 | 29850 | 1808 |
| 491 | 20241119 | 105400 | 5464753050 | 29950 | 30050 | 30050 | 29950 | 1901 |
| 492 | 20241119 | 105300 | 5407738350 | 30050 | 30000 | 30050 | 29950 | 728 |
| 493 | 20241119 | 105200 | 5385890500 | 30000 | 30000 | 30000 | 29950 | 632 |
| 494 | 20241119 | 105100 | 5366950200 | 29950 | 29950 | 30000 | 29900 | 2127 |
| 495 | 20241119 | 105000 | 5303209900 | 30000 | 29850 | 30000 | 29850 | 1611 |
| 496 | 20241119 | 104900 | 5254988050 | 29900 | 29900 | 29900 | 29850 | 454 |
| 497 | 20241119 | 104800 | 5241420800 | 29900 | 29900 | 29900 | 29850 | 914 |
| 498 | 20241119 | 104700 | 5214103050 | 29900 | 30000 | 30000 | 29900 | 465 |
| 499 | 20241119 | 104600 | 5200180050 | 29800 | 29900 | 30050 | 29800 | 9974 |
| 500 | 20241119 | 104500 | 4901058600 | 29900 | 29800 | 29900 | 29800 | 2636 |
| 501 | 20241119 | 104400 | 4822346250 | 29850 | 29750 | 29950 | 29700 | 3258 |
| 502 | 20241119 | 104300 | 4725084850 | 29700 | 29750 | 29750 | 29700 | 141 |
| 503 | 20241119 | 104200 | 4720894150 | 29750 | 29700 | 29750 | 29600 | 883 |
| 504 | 20241119 | 104100 | 4694672350 | 29650 | 29650 | 29700 | 29600 | 1656 |
| 505 | 20241119 | 104000 | 4645617150 | 29650 | 29750 | 29750 | 29650 | 2987 |
| 506 | 20241119 | 103900 | 4557015200 | 29700 | 29750 | 29750 | 29700 | 617 |
| 507 | 20241119 | 103800 | 4538686700 | 29700 | 29800 | 29800 | 29700 | 513 |
| 508 | 20241119 | 103700 | 4523429350 | 29750 | 29750 | 29800 | 29750 | 458 |
| 509 | 20241119 | 103600 | 4509797950 | 29750 | 29700 | 29750 | 29700 | 789 |
| 510 | 20241119 | 103500 | 4486327550 | 29700 | 29800 | 29800 | 29700 | 528 |
| 511 | 20241119 | 103400 | 4470631900 | 29800 | 29850 | 29850 | 29700 | 876 |
| 512 | 20241119 | 103300 | 4444565700 | 29850 | 29800 | 29900 | 29800 | 3055 |
| 513 | 20241119 | 103200 | 4353322250 | 29850 | 29700 | 29850 | 29700 | 2892 |
| 514 | 20241119 | 103100 | 4267264600 | 29650 | 29700 | 29700 | 29600 | 387 |
| 515 | 20241119 | 103000 | 4255788350 | 29700 | 29500 | 29700 | 29500 | 472 |
| 516 | 20241119 | 102900 | 4241802300 | 29500 | 29650 | 29650 | 29500 | 768 |
| 517 | 20241119 | 102800 | 4219093400 | 29600 | 29550 | 29650 | 29500 | 2421 |
| 518 | 20241119 | 102700 | 4147420150 | 29550 | 29350 | 29650 | 29200 | 5023 |
| 519 | 20241119 | 102600 | 3999297650 | 29250 | 29250 | 29350 | 29200 | 1743 |
| 520 | 20241119 | 102500 | 3948197550 | 29250 | 29300 | 29300 | 29250 | 279 |
| 521 | 20241119 | 102400 | 3940036350 | 29300 | 29300 | 29300 | 29250 | 157 |
| 522 | 20241119 | 102300 | 3935443450 | 29300 | 29300 | 29300 | 29250 | 84 |
| 523 | 20241119 | 102200 | 3932982850 | 29300 | 29350 | 29350 | 29250 | 602 |
| 524 | 20241119 | 102100 | 3915366450 | 29350 | 29250 | 29350 | 29200 | 1284 |
| 525 | 20241119 | 102000 | 3877750050 | 29250 | 29250 | 29300 | 29200 | 72 |
| 526 | 20241119 | 101900 | 3875644250 | 29300 | 29250 | 29300 | 29250 | 194 |
| 527 | 20241119 | 101800 | 3869968550 | 29250 | 29200 | 29250 | 29150 | 510 |
| 528 | 20241119 | 101700 | 3855058750 | 29150 | 29150 | 29300 | 29100 | 2276 |
| 529 | 20241119 | 101600 | 3788664100 | 29200 | 29250 | 29250 | 29150 | 344 |
| 530 | 20241119 | 101500 | 3778613000 | 29250 | 29250 | 29250 | 29150 | 236 |
| 531 | 20241119 | 101400 | 3771717100 | 29250 | 29300 | 29350 | 29200 | 400 |
| 532 | 20241119 | 101300 | 3760004950 | 29250 | 29300 | 29300 | 29200 | 25 |
| 533 | 20241119 | 101200 | 3759273700 | 29300 | 29150 | 29300 | 29100 | 1888 |
| 534 | 20241119 | 101100 | 3704150350 | 29150 | 29200 | 29200 | 29150 | 906 |
| 535 | 20241119 | 101000 | 3677696250 | 29200 | 29350 | 29400 | 29200 | 896 |
| 536 | 20241119 | 100900 | 3651406150 | 29300 | 29350 | 29400 | 29250 | 515 |
| 537 | 20241119 | 100800 | 3636305550 | 29350 | 29300 | 29400 | 29250 | 1109 |
| 538 | 20241119 | 100700 | 3603764950 | 29300 | 29250 | 29350 | 29050 | 921 |
| 539 | 20241119 | 100600 | 3576893600 | 29250 | 29200 | 29250 | 29200 | 387 |
| 540 | 20241119 | 100500 | 3565574400 | 29250 | 29300 | 29300 | 29150 | 1033 |
| 541 | 20241119 | 100400 | 3535358200 | 29300 | 29350 | 29350 | 29250 | 505 |
| 542 | 20241119 | 100300 | 3520562150 | 29350 | 29300 | 29350 | 29300 | 496 |
| 543 | 20241119 | 100200 | 3506017450 | 29350 | 29250 | 29350 | 29150 | 926 |
| 544 | 20241119 | 100100 | 3478921600 | 29150 | 29100 | 29250 | 29050 | 627 |
| 545 | 20241119 | 100000 | 3460652850 | 29050 | 28950 | 29050 | 28950 | 1341 |
| 546 | 20241119 | 095900 | 3421764250 | 28950 | 28950 | 29000 | 28900 | 510 |
| 547 | 20241119 | 095800 | 3406997000 | 28950 | 29000 | 29000 | 28900 | 920 |
| 548 | 20241119 | 095700 | 3380371300 | 29000 | 29000 | 29000 | 28900 | 247 |
| 549 | 20241119 | 095600 | 3373219050 | 29000 | 28950 | 29000 | 28900 | 1030 |
| 550 | 20241119 | 095500 | 3343429200 | 29000 | 29000 | 29000 | 28950 | 1226 |
| 551 | 20241119 | 095400 | 3307881800 | 29000 | 28950 | 29000 | 28900 | 292 |
| 552 | 20241119 | 095300 | 3299425000 | 28950 | 28900 | 28950 | 28900 | 166 |
| 553 | 20241119 | 095200 | 3294625700 | 28900 | 28950 | 29000 | 28900 | 2111 |
| 554 | 20241119 | 095100 | 3233523500 | 28950 | 29000 | 29000 | 28950 | 382 |
| 555 | 20241119 | 095000 | 3222453200 | 29000 | 29000 | 29100 | 29000 | 280 |
| 556 | 20241119 | 094900 | 3214329300 | 29000 | 29200 | 29250 | 28950 | 2633 |
| 557 | 20241119 | 094800 | 3137832100 | 29200 | 29100 | 29200 | 29100 | 832 |
| 558 | 20241119 | 094700 | 3113590950 | 29100 | 29100 | 29100 | 29000 | 847 |
| 559 | 20241119 | 094600 | 3088983050 | 29050 | 29050 | 29100 | 29000 | 2778 |
| 560 | 20241119 | 094500 | 3008376000 | 29000 | 29100 | 29100 | 29000 | 1670 |
| 561 | 20241119 | 094400 | 2959862800 | 29100 | 29100 | 29100 | 29050 | 228 |
| 562 | 20241119 | 094300 | 2953234350 | 29100 | 29050 | 29150 | 29050 | 340 |
| 563 | 20241119 | 094200 | 2943356500 | 29050 | 29050 | 29050 | 29000 | 722 |
| 564 | 20241119 | 094100 | 2922390250 | 29050 | 28950 | 29050 | 28950 | 1453 |
| 565 | 20241119 | 094000 | 2880250000 | 28950 | 29000 | 29000 | 28950 | 507 |
| 566 | 20241119 | 093900 | 2865562050 | 28950 | 28950 | 29000 | 28900 | 318 |
| 567 | 20241119 | 093800 | 2856355500 | 28900 | 28950 | 28950 | 28900 | 498 |
| 568 | 20241119 | 093700 | 2841945650 | 28950 | 28950 | 28950 | 28850 | 929 |
| 569 | 20241119 | 093600 | 2815089150 | 29000 | 28950 | 29000 | 28900 | 142 |
| 570 | 20241119 | 093500 | 2810981350 | 28950 | 28950 | 28950 | 28850 | 1081 |
| 571 | 20241119 | 093400 | 2779737500 | 28850 | 28950 | 29000 | 28850 | 2348 |
| 572 | 20241119 | 093300 | 2711839550 | 29000 | 29050 | 29050 | 28950 | 1999 |
| 573 | 20241119 | 093200 | 2653917350 | 29050 | 29150 | 29150 | 29000 | 1804 |
| 574 | 20241119 | 093100 | 2601410150 | 29100 | 29200 | 29200 | 29100 | 1111 |
| 575 | 20241119 | 093000 | 2569032550 | 29200 | 29200 | 29250 | 29150 | 288 |
| 576 | 20241119 | 092900 | 2560623700 | 29250 | 29200 | 29250 | 29200 | 148 |
| 577 | 20241119 | 092800 | 2556297100 | 29200 | 29350 | 29350 | 29200 | 1187 |
| 578 | 20241119 | 092700 | 2521598200 | 29350 | 29250 | 29350 | 29250 | 624 |
| 579 | 20241119 | 092600 | 2503328100 | 29200 | 29200 | 29250 | 29200 | 363 |
| 580 | 20241119 | 092500 | 2492721450 | 29250 | 29200 | 29250 | 29150 | 515 |
| 581 | 20241119 | 092400 | 2477684700 | 29250 | 29200 | 29250 | 29150 | 353 |
| 582 | 20241119 | 092300 | 2467379100 | 29200 | 29250 | 29250 | 29100 | 543 |
| 583 | 20241119 | 092200 | 2451536400 | 29250 | 29500 | 29500 | 29150 | 4248 |
| 584 | 20241119 | 092100 | 2326760050 | 29500 | 29450 | 29500 | 29400 | 890 |
| 585 | 20241119 | 092000 | 2300552200 | 29400 | 29350 | 29450 | 29300 | 170 |
| 586 | 20241119 | 091900 | 2295551200 | 29400 | 29500 | 29500 | 29400 | 1183 |
| 587 | 20241119 | 091800 | 2260712500 | 29500 | 29450 | 29550 | 29450 | 2014 |
| 588 | 20241119 | 091700 | 2201283250 | 29450 | 29450 | 29500 | 29250 | 1739 |
| 589 | 20241119 | 091600 | 2150092950 | 29450 | 29400 | 29450 | 29250 | 3150 |
| 590 | 20241119 | 091500 | 2057557450 | 29400 | 29350 | 29450 | 29250 | 1772 |
| 591 | 20241119 | 091400 | 2005494150 | 29300 | 29100 | 29300 | 29050 | 2278 |
| 592 | 20241119 | 091300 | 1938972500 | 29100 | 28950 | 29100 | 28950 | 1466 |
| 593 | 20241119 | 091200 | 1896473950 | 28950 | 28800 | 29000 | 28750 | 6178 |
| 594 | 20241119 | 091100 | 1718301900 | 28750 | 28950 | 28950 | 28750 | 5904 |
| 595 | 20241119 | 091000 | 1548259200 | 28900 | 29050 | 29100 | 28900 | 3053 |
| 596 | 20241119 | 090900 | 1459714150 | 29000 | 29000 | 29050 | 28950 | 710 |
| 597 | 20241119 | 090800 | 1439129700 | 29000 | 28800 | 29000 | 28750 | 9248 |
| 598 | 20241119 | 090700 | 1172685150 | 28800 | 28750 | 28800 | 28700 | 3640 |
| 599 | 20241119 | 090600 | 1068053350 | 28750 | 29050 | 29100 | 28750 | 13050 |
| 600 | 20241119 | 090500 | 690794050 | 29050 | 29150 | 29150 | 29050 | 1957 |
| 601 | 20241119 | 090400 | 633811750 | 29100 | 29350 | 29400 | 29100 | 6592 |
| 602 | 20241119 | 090300 | 441146800 | 29350 | 29400 | 29400 | 29250 | 2065 |
| 603 | 20241119 | 090200 | 380646500 | 29400 | 29250 | 29400 | 29200 | 3839 |
| 604 | 20241119 | 090100 | 268285950 | 29250 | 29250 | 29350 | 29200 | 4681 |
| 605 | 20241119 | 090000 | 131416850 | 29250 | 29600 | 29600 | 29150 | 4261 |