33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 190000 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 80606 |
| 3 | 20241119 | 185900 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 4 | 20241119 | 185800 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 5 | 20241119 | 185700 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 6 | 20241119 | 185600 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 7 | 20241119 | 185500 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 8 | 20241119 | 185400 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 9 | 20241119 | 185300 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 10 | 20241119 | 185200 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 11 | 20241119 | 185100 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 12 | 20241119 | 185000 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 13 | 20241119 | 184900 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 14 | 20241119 | 184800 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 15 | 20241119 | 184700 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 16 | 20241119 | 184600 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 17 | 20241119 | 184500 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 18 | 20241119 | 184400 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 19 | 20241119 | 184300 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 20 | 20241119 | 184200 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 21 | 20241119 | 184100 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 22 | 20241119 | 184000 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 23 | 20241119 | 183900 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 24 | 20241119 | 183800 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 25 | 20241119 | 183700 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 26 | 20241119 | 183600 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 27 | 20241119 | 183500 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 28 | 20241119 | 183400 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 29 | 20241119 | 183300 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 30 | 20241119 | 183200 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 31 | 20241119 | 183100 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 32 | 20241119 | 183000 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 80606 |
| 33 | 20241119 | 182900 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 34 | 20241119 | 182800 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 35 | 20241119 | 182700 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 36 | 20241119 | 182600 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 37 | 20241119 | 182500 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 38 | 20241119 | 182400 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 39 | 20241119 | 182300 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 40 | 20241119 | 182200 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 41 | 20241119 | 182100 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 42 | 20241119 | 182000 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 43 | 20241119 | 181900 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 44 | 20241119 | 181800 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 45 | 20241119 | 181700 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 46 | 20241119 | 181600 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 47 | 20241119 | 181500 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 48 | 20241119 | 181400 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 49 | 20241119 | 181300 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 50 | 20241119 | 181200 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 51 | 20241119 | 181100 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 52 | 20241119 | 181000 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 53 | 20241119 | 180900 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 54 | 20241119 | 180800 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 55 | 20241119 | 180700 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 56 | 20241119 | 180600 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 57 | 20241119 | 180500 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 58 | 20241119 | 180400 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 59 | 20241119 | 180300 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 60 | 20241119 | 180200 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 61 | 20241119 | 180100 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 62 | 20241119 | 180000 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 80606 |
| 63 | 20241119 | 175900 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 64 | 20241119 | 175800 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 65 | 20241119 | 175700 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 66 | 20241119 | 175600 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 67 | 20241119 | 175500 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 68 | 20241119 | 175400 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 69 | 20241119 | 175300 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 70 | 20241119 | 175200 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 71 | 20241119 | 175100 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 72 | 20241119 | 175000 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 73 | 20241119 | 174900 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 74 | 20241119 | 174800 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 75 | 20241119 | 174700 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 76 | 20241119 | 174600 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 77 | 20241119 | 174500 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 78 | 20241119 | 174400 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 79 | 20241119 | 174300 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 80 | 20241119 | 174200 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 81 | 20241119 | 174100 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 82 | 20241119 | 174000 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 83 | 20241119 | 173900 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 84 | 20241119 | 173800 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 85 | 20241119 | 173700 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 86 | 20241119 | 173600 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 87 | 20241119 | 173500 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 88 | 20241119 | 173400 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 89 | 20241119 | 173300 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 90 | 20241119 | 173200 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 91 | 20241119 | 173100 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 92 | 20241119 | 173000 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 80606 |
| 93 | 20241119 | 172900 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 94 | 20241119 | 172800 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 95 | 20241119 | 172700 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 96 | 20241119 | 172600 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 97 | 20241119 | 172500 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 98 | 20241119 | 172400 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 99 | 20241119 | 172300 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 100 | 20241119 | 172200 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 101 | 20241119 | 172100 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 102 | 20241119 | 172000 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 103 | 20241119 | 171900 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 104 | 20241119 | 171800 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 105 | 20241119 | 171700 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 106 | 20241119 | 171600 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 107 | 20241119 | 171500 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 108 | 20241119 | 171400 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 109 | 20241119 | 171300 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 110 | 20241119 | 171200 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 111 | 20241119 | 171100 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 112 | 20241119 | 171000 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 113 | 20241119 | 170900 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 114 | 20241119 | 170800 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 115 | 20241119 | 170700 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 116 | 20241119 | 170600 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 117 | 20241119 | 170500 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 118 | 20241119 | 170400 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 119 | 20241119 | 170300 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 120 | 20241119 | 170200 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 121 | 20241119 | 170100 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 122 | 20241119 | 170000 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 80606 |
| 123 | 20241119 | 165900 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 124 | 20241119 | 165800 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 125 | 20241119 | 165700 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 126 | 20241119 | 165600 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 127 | 20241119 | 165500 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 128 | 20241119 | 165400 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 129 | 20241119 | 165300 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 130 | 20241119 | 165200 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 131 | 20241119 | 165100 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 132 | 20241119 | 165000 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 133 | 20241119 | 164900 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 134 | 20241119 | 164800 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 135 | 20241119 | 164700 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 136 | 20241119 | 164600 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 137 | 20241119 | 164500 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 138 | 20241119 | 164400 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 139 | 20241119 | 164300 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 140 | 20241119 | 164200 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 141 | 20241119 | 164100 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 142 | 20241119 | 164000 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 143 | 20241119 | 163900 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 144 | 20241119 | 163800 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 145 | 20241119 | 163700 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 146 | 20241119 | 163600 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 147 | 20241119 | 163500 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 148 | 20241119 | 163400 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 149 | 20241119 | 163300 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 150 | 20241119 | 163200 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 151 | 20241119 | 163100 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 152 | 20241119 | 163000 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 80606 |
| 153 | 20241119 | 162900 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 154 | 20241119 | 162800 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 155 | 20241119 | 162700 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 156 | 20241119 | 162600 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 157 | 20241119 | 162500 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 158 | 20241119 | 162400 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 159 | 20241119 | 162300 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 160 | 20241119 | 162200 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 161 | 20241119 | 162100 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 162 | 20241119 | 162000 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 163 | 20241119 | 161900 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 164 | 20241119 | 161800 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 165 | 20241119 | 161700 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 166 | 20241119 | 161600 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 167 | 20241119 | 161500 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 168 | 20241119 | 161400 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 169 | 20241119 | 161300 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 170 | 20241119 | 161200 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 171 | 20241119 | 161100 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 172 | 20241119 | 161000 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 173 | 20241119 | 160900 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 174 | 20241119 | 160800 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 175 | 20241119 | 160700 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 176 | 20241119 | 160600 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 177 | 20241119 | 160500 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 178 | 20241119 | 160400 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 179 | 20241119 | 160300 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 180 | 20241119 | 160200 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 181 | 20241119 | 160100 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 182 | 20241119 | 160000 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 80606 |
| 183 | 20241119 | 155900 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 184 | 20241119 | 155800 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 185 | 20241119 | 155700 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 186 | 20241119 | 155600 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 187 | 20241119 | 155500 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 188 | 20241119 | 155400 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 189 | 20241119 | 155300 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 190 | 20241119 | 155200 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 191 | 20241119 | 155100 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 192 | 20241119 | 155000 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 193 | 20241119 | 154900 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 194 | 20241119 | 154800 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 195 | 20241119 | 154700 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 196 | 20241119 | 154600 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 197 | 20241119 | 154500 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 198 | 20241119 | 154400 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 199 | 20241119 | 154300 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 200 | 20241119 | 154200 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 201 | 20241119 | 154100 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 202 | 20241119 | 154000 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 203 | 20241119 | 153900 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 204 | 20241119 | 153800 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 205 | 20241119 | 153700 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 206 | 20241119 | 153600 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 207 | 20241119 | 153500 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 208 | 20241119 | 153400 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 209 | 20241119 | 153300 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 210 | 20241119 | 153200 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 211 | 20241119 | 153100 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 212 | 20241119 | 153000 | 62790505350 | 23950 | 23950 | 23950 | 23950 | 161212 |
| 213 | 20241119 | 152900 | 60859991650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 214 | 20241119 | 152800 | 60859991650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 215 | 20241119 | 152700 | 60859991650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 216 | 20241119 | 152600 | 60859991650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 217 | 20241119 | 152500 | 60859991650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 218 | 20241119 | 152400 | 60859991650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 219 | 20241119 | 152300 | 60859991650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 220 | 20241119 | 152200 | 60859991650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 221 | 20241119 | 152100 | 60859991650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 222 | 20241119 | 152000 | 60859991650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 223 | 20241119 | 151900 | 60859991650 | 23950 | 24000 | 24000 | 23950 | 6763 |
| 224 | 20241119 | 151800 | 60697905600 | 24000 | 24000 | 24000 | 23900 | 18899 |
| 225 | 20241119 | 151700 | 60245141800 | 23950 | 23950 | 24000 | 23950 | 5927 |
| 226 | 20241119 | 151600 | 60102924100 | 24000 | 24000 | 24000 | 23950 | 5302 |
| 227 | 20241119 | 151500 | 59975736150 | 23950 | 24000 | 24000 | 23950 | 5624 |
| 228 | 20241119 | 151400 | 59840788300 | 23950 | 23950 | 24000 | 23950 | 14556 |
| 229 | 20241119 | 151300 | 59491497750 | 23950 | 23950 | 24000 | 23950 | 5064 |
| 230 | 20241119 | 151200 | 59370046600 | 24000 | 23950 | 24000 | 23950 | 3089 |
| 231 | 20241119 | 151100 | 59295915450 | 24000 | 24000 | 24000 | 23950 | 6124 |
| 232 | 20241119 | 151000 | 59149126450 | 23950 | 23950 | 24000 | 23900 | 8109 |
| 233 | 20241119 | 150900 | 58954851250 | 23900 | 23950 | 23950 | 23900 | 5851 |
| 234 | 20241119 | 150800 | 58814761050 | 23900 | 23950 | 23950 | 23900 | 4123 |
| 235 | 20241119 | 150700 | 58716055200 | 23950 | 24000 | 24000 | 23900 | 4716 |
| 236 | 20241119 | 150600 | 58603042150 | 24000 | 24000 | 24000 | 23900 | 5002 |
| 237 | 20241119 | 150500 | 58483273750 | 23950 | 23900 | 24000 | 23900 | 5551 |
| 238 | 20241119 | 150400 | 58350310450 | 23900 | 23950 | 24000 | 23900 | 9433 |
| 239 | 20241119 | 150300 | 58124272450 | 23950 | 23950 | 24000 | 23900 | 10631 |
| 240 | 20241119 | 150200 | 57869617950 | 23950 | 24000 | 24000 | 23950 | 3398 |
| 241 | 20241119 | 150100 | 57788098450 | 24000 | 24000 | 24050 | 23950 | 5443 |
| 242 | 20241119 | 150000 | 57657471050 | 24000 | 24000 | 24050 | 23950 | 11343 |
| 243 | 20241119 | 145900 | 57385249850 | 24000 | 24000 | 24000 | 23950 | 5638 |
| 244 | 20241119 | 145800 | 57249954600 | 24000 | 23950 | 24000 | 23950 | 3770 |
| 245 | 20241119 | 145700 | 57159497700 | 23950 | 24000 | 24000 | 23950 | 4900 |
| 246 | 20241119 | 145600 | 57041927500 | 24000 | 24000 | 24050 | 23950 | 7258 |
| 247 | 20241119 | 145500 | 56867851450 | 24000 | 23950 | 24000 | 23950 | 8242 |
| 248 | 20241119 | 145400 | 56670079850 | 23950 | 23950 | 24000 | 23900 | 17198 |
| 249 | 20241119 | 145300 | 56258063150 | 24000 | 23950 | 24000 | 23950 | 2318 |
| 250 | 20241119 | 145200 | 56202477100 | 24000 | 24000 | 24000 | 23950 | 6493 |
| 251 | 20241119 | 145100 | 56046680500 | 24000 | 23950 | 24000 | 23950 | 3116 |
| 252 | 20241119 | 145000 | 55971983650 | 23950 | 24000 | 24000 | 23950 | 6610 |
| 253 | 20241119 | 144900 | 55813445250 | 24000 | 24000 | 24000 | 23950 | 4927 |
| 254 | 20241119 | 144800 | 55695203450 | 23950 | 23950 | 24000 | 23950 | 3569 |
| 255 | 20241119 | 144700 | 55609564800 | 23950 | 24000 | 24000 | 23900 | 4352 |
| 256 | 20241119 | 144600 | 55505160650 | 24000 | 23950 | 24000 | 23900 | 2989 |
| 257 | 20241119 | 144500 | 55433554500 | 24000 | 23900 | 24000 | 23900 | 3810 |
| 258 | 20241119 | 144400 | 55342297250 | 23900 | 23900 | 24000 | 23900 | 3777 |
| 259 | 20241119 | 144300 | 55251924500 | 23950 | 24000 | 24000 | 23900 | 10256 |
| 260 | 20241119 | 144200 | 55006288050 | 23950 | 23950 | 24000 | 23900 | 7559 |
| 261 | 20241119 | 144100 | 54825254300 | 23950 | 24000 | 24000 | 23950 | 12080 |
| 262 | 20241119 | 144000 | 54535833100 | 23950 | 24000 | 24050 | 23950 | 15191 |
| 263 | 20241119 | 143900 | 54170880800 | 24050 | 24000 | 24050 | 24000 | 2932 |
| 264 | 20241119 | 143800 | 54100401150 | 24050 | 24000 | 24050 | 24000 | 3960 |
| 265 | 20241119 | 143700 | 54005198850 | 24000 | 23950 | 24050 | 23950 | 15884 |
| 266 | 20241119 | 143600 | 53623971900 | 24000 | 24000 | 24000 | 23950 | 4441 |
| 267 | 20241119 | 143500 | 53517435700 | 23950 | 23950 | 24000 | 23950 | 3898 |
| 268 | 20241119 | 143400 | 53423939350 | 24000 | 24000 | 24000 | 23950 | 4985 |
| 269 | 20241119 | 143300 | 53304328150 | 24000 | 23950 | 24000 | 23900 | 5498 |
| 270 | 20241119 | 143200 | 53172526250 | 24000 | 23900 | 24000 | 23900 | 17728 |
| 271 | 20241119 | 143100 | 52747560200 | 23950 | 23900 | 23950 | 23900 | 6256 |
| 272 | 20241119 | 143000 | 52597752900 | 23900 | 23950 | 23950 | 23900 | 2173 |
| 273 | 20241119 | 142900 | 52545727750 | 23900 | 23950 | 23950 | 23900 | 7962 |
| 274 | 20241119 | 142800 | 52355241150 | 23900 | 23950 | 23950 | 23900 | 5686 |
| 275 | 20241119 | 142700 | 52219178200 | 23900 | 23900 | 23950 | 23850 | 7621 |
| 276 | 20241119 | 142600 | 52037024650 | 23900 | 23900 | 23950 | 23900 | 9264 |
| 277 | 20241119 | 142500 | 51815470150 | 23950 | 23950 | 24000 | 23900 | 9257 |
| 278 | 20241119 | 142400 | 51593929400 | 23900 | 23950 | 24000 | 23900 | 14052 |
| 279 | 20241119 | 142300 | 51257379700 | 23950 | 24000 | 24000 | 23950 | 3227 |
| 280 | 20241119 | 142200 | 51179982800 | 24000 | 24000 | 24000 | 23950 | 7504 |
| 281 | 20241119 | 142100 | 50999918900 | 24000 | 24000 | 24050 | 23950 | 1396 |
| 282 | 20241119 | 142000 | 50966427450 | 24050 | 24050 | 24050 | 23950 | 27827 |
| 283 | 20241119 | 141900 | 50298397200 | 24050 | 24050 | 24100 | 24000 | 12951 |
| 284 | 20241119 | 141800 | 49986983350 | 24050 | 24000 | 24050 | 24000 | 5623 |
| 285 | 20241119 | 141700 | 49851782600 | 24050 | 24050 | 24100 | 24000 | 6859 |
| 286 | 20241119 | 141600 | 49686844350 | 24050 | 24050 | 24100 | 24000 | 7454 |
| 287 | 20241119 | 141500 | 49507457250 | 24050 | 24050 | 24050 | 24000 | 4959 |
| 288 | 20241119 | 141400 | 49388226950 | 24050 | 24100 | 24100 | 24000 | 6454 |
| 289 | 20241119 | 141300 | 49232994850 | 24050 | 24050 | 24100 | 24000 | 9502 |
| 290 | 20241119 | 141200 | 49004175850 | 24050 | 24050 | 24100 | 24000 | 5287 |
| 291 | 20241119 | 141100 | 48876906550 | 24050 | 24050 | 24100 | 24000 | 10824 |
| 292 | 20241119 | 141000 | 48616530600 | 24100 | 24100 | 24100 | 24000 | 9584 |
| 293 | 20241119 | 140900 | 48385837700 | 24100 | 24050 | 24100 | 24000 | 10204 |
| 294 | 20241119 | 140800 | 48140289550 | 24050 | 24100 | 24100 | 24000 | 5212 |
| 295 | 20241119 | 140700 | 48014930700 | 24050 | 24050 | 24050 | 24000 | 9539 |
| 296 | 20241119 | 140600 | 47785531550 | 24050 | 24050 | 24100 | 24000 | 17238 |
| 297 | 20241119 | 140500 | 47370974500 | 24050 | 24100 | 24100 | 24050 | 14100 |
| 298 | 20241119 | 140400 | 47031280500 | 24100 | 24050 | 24100 | 24050 | 7330 |
| 299 | 20241119 | 140300 | 46854694300 | 24100 | 24100 | 24100 | 24050 | 18136 |
| 300 | 20241119 | 140200 | 46418298900 | 24100 | 24100 | 24100 | 24050 | 15923 |
| 301 | 20241119 | 140100 | 46034602100 | 24100 | 24100 | 24100 | 24050 | 20479 |
| 302 | 20241119 | 140000 | 45541195350 | 24100 | 24050 | 24100 | 24050 | 11090 |
| 303 | 20241119 | 135900 | 45274001500 | 24100 | 24100 | 24100 | 24050 | 14876 |
| 304 | 20241119 | 135800 | 44915911950 | 24050 | 24050 | 24100 | 24050 | 12949 |
| 305 | 20241119 | 135700 | 44604035050 | 24100 | 24100 | 24100 | 24050 | 8018 |
| 306 | 20241119 | 135600 | 44411024350 | 24050 | 24050 | 24100 | 24000 | 10301 |
| 307 | 20241119 | 135500 | 44163256350 | 24050 | 24050 | 24100 | 24000 | 9543 |
| 308 | 20241119 | 135400 | 43933766850 | 24050 | 24050 | 24050 | 24000 | 9197 |
| 309 | 20241119 | 135300 | 43712648250 | 24050 | 24000 | 24050 | 24000 | 5417 |
| 310 | 20241119 | 135200 | 43582498600 | 24050 | 24000 | 24050 | 24000 | 12930 |
| 311 | 20241119 | 135100 | 43271773100 | 24000 | 24000 | 24050 | 23950 | 7820 |
| 312 | 20241119 | 135000 | 43084151950 | 24000 | 24000 | 24000 | 23950 | 6673 |
| 313 | 20241119 | 134900 | 42924029000 | 24000 | 24000 | 24050 | 24000 | 25268 |
| 314 | 20241119 | 134800 | 42317164550 | 24000 | 24050 | 24050 | 24000 | 11349 |
| 315 | 20241119 | 134700 | 42044362900 | 24050 | 24050 | 24050 | 24000 | 10250 |
| 316 | 20241119 | 134600 | 41797932600 | 24050 | 24050 | 24100 | 24000 | 37821 |
| 317 | 20241119 | 134500 | 40888179900 | 24050 | 23950 | 24050 | 23950 | 121549 |
| 318 | 20241119 | 134400 | 37970522400 | 24000 | 23950 | 24000 | 23950 | 10962 |
| 319 | 20241119 | 134300 | 37707576300 | 23950 | 24000 | 24000 | 23950 | 9148 |
| 320 | 20241119 | 134200 | 37488081750 | 23950 | 23950 | 24000 | 23900 | 40067 |
| 321 | 20241119 | 134100 | 36527250350 | 23950 | 23950 | 23950 | 23900 | 26605 |
| 322 | 20241119 | 134000 | 35890077650 | 23950 | 23900 | 23950 | 23900 | 10985 |
| 323 | 20241119 | 133900 | 35627004050 | 23950 | 23950 | 23950 | 23900 | 10421 |
| 324 | 20241119 | 133800 | 35377787400 | 23950 | 23900 | 23950 | 23900 | 4635 |
| 325 | 20241119 | 133700 | 35266824300 | 23950 | 23950 | 23950 | 23900 | 34632 |
| 326 | 20241119 | 133600 | 34437406350 | 23950 | 23950 | 23950 | 23900 | 17456 |
| 327 | 20241119 | 133500 | 34019352200 | 23950 | 23900 | 23950 | 23900 | 9427 |
| 328 | 20241119 | 133400 | 33793629000 | 23950 | 23900 | 23950 | 23850 | 12194 |
| 329 | 20241119 | 133300 | 33501977450 | 23900 | 23900 | 23900 | 23850 | 8833 |
| 330 | 20241119 | 133200 | 33290881300 | 23900 | 23950 | 23950 | 23850 | 21984 |
| 331 | 20241119 | 133100 | 32765281200 | 23900 | 23900 | 23950 | 23850 | 25707 |
| 332 | 20241119 | 133000 | 32150809950 | 23900 | 23900 | 23900 | 23850 | 10430 |
| 333 | 20241119 | 132900 | 31901534750 | 23850 | 23900 | 23900 | 23850 | 7134 |
| 334 | 20241119 | 132800 | 31731040550 | 23850 | 23850 | 23900 | 23800 | 7362 |
| 335 | 20241119 | 132700 | 31555177750 | 23800 | 23800 | 23850 | 23800 | 12247 |
| 336 | 20241119 | 132600 | 31263102550 | 23850 | 23850 | 23850 | 23800 | 13334 |
| 337 | 20241119 | 132500 | 30945090200 | 23850 | 23850 | 23850 | 23800 | 9154 |
| 338 | 20241119 | 132400 | 30726829400 | 23800 | 23750 | 23850 | 23750 | 33037 |
| 339 | 20241119 | 132300 | 29940539000 | 23800 | 23800 | 23800 | 23750 | 4413 |
| 340 | 20241119 | 132200 | 29835518850 | 23800 | 23800 | 23800 | 23750 | 7143 |
| 341 | 20241119 | 132100 | 29665537300 | 23800 | 23800 | 23800 | 23750 | 4095 |
| 342 | 20241119 | 132000 | 29568131600 | 23800 | 23800 | 23800 | 23750 | 4176 |
| 343 | 20241119 | 131900 | 29468832500 | 23800 | 23800 | 23800 | 23750 | 7276 |
| 344 | 20241119 | 131800 | 29295801700 | 23800 | 23750 | 23800 | 23700 | 1667 |
| 345 | 20241119 | 131700 | 29256187500 | 23750 | 23750 | 23800 | 23700 | 5708 |
| 346 | 20241119 | 131600 | 29120567150 | 23800 | 23750 | 23800 | 23700 | 5483 |
| 347 | 20241119 | 131500 | 28990296000 | 23750 | 23750 | 23750 | 23700 | 1941 |
| 348 | 20241119 | 131400 | 28944200150 | 23750 | 23750 | 23750 | 23700 | 8228 |
| 349 | 20241119 | 131300 | 28748787600 | 23750 | 23750 | 23750 | 23700 | 9091 |
| 350 | 20241119 | 131200 | 28532882300 | 23750 | 23750 | 23750 | 23700 | 3381 |
| 351 | 20241119 | 131100 | 28452587350 | 23750 | 23750 | 23750 | 23700 | 1545 |
| 352 | 20241119 | 131000 | 28415925650 | 23750 | 23750 | 23750 | 23700 | 4738 |
| 353 | 20241119 | 130900 | 28303417150 | 23750 | 23750 | 23800 | 23700 | 21255 |
| 354 | 20241119 | 130800 | 27798607550 | 23750 | 23750 | 23800 | 23700 | 10388 |
| 355 | 20241119 | 130700 | 27551817250 | 23750 | 23750 | 23800 | 23700 | 7398 |
| 356 | 20241119 | 130600 | 27376119000 | 23750 | 23750 | 23750 | 23700 | 4446 |
| 357 | 20241119 | 130500 | 27270563650 | 23750 | 23750 | 23750 | 23700 | 14901 |
| 358 | 20241119 | 130400 | 26916666600 | 23750 | 23750 | 23800 | 23700 | 36049 |
| 359 | 20241119 | 130300 | 26060509850 | 23750 | 23700 | 23750 | 23650 | 20967 |
| 360 | 20241119 | 130200 | 25563358800 | 23650 | 23700 | 23700 | 23650 | 4095 |
| 361 | 20241119 | 130100 | 25466309850 | 23700 | 23650 | 23700 | 23650 | 4217 |
| 362 | 20241119 | 130000 | 25366368850 | 23700 | 23650 | 23700 | 23650 | 5168 |
| 363 | 20241119 | 125900 | 25243907000 | 23700 | 23650 | 23700 | 23600 | 19400 |
| 364 | 20241119 | 125800 | 24785081750 | 23650 | 23600 | 23650 | 23600 | 7998 |
| 365 | 20241119 | 125700 | 24595934250 | 23650 | 23600 | 23650 | 23600 | 932 |
| 366 | 20241119 | 125600 | 24573910600 | 23600 | 23600 | 23650 | 23600 | 388 |
| 367 | 20241119 | 125500 | 24564744000 | 23600 | 23600 | 23650 | 23600 | 1193 |
| 368 | 20241119 | 125400 | 24536559400 | 23600 | 23600 | 23650 | 23600 | 1922 |
| 369 | 20241119 | 125300 | 24491168150 | 23600 | 23650 | 23650 | 23600 | 1875 |
| 370 | 20241119 | 125200 | 24446893700 | 23600 | 23650 | 23650 | 23600 | 1756 |
| 371 | 20241119 | 125100 | 24405415900 | 23600 | 23600 | 23650 | 23600 | 3284 |
| 372 | 20241119 | 125000 | 24327897400 | 23650 | 23650 | 23650 | 23600 | 1008 |
| 373 | 20241119 | 124900 | 24304062400 | 23600 | 23650 | 23650 | 23600 | 909 |
| 374 | 20241119 | 124800 | 24282578400 | 23650 | 23650 | 23650 | 23600 | 1401 |
| 375 | 20241119 | 124700 | 24249449250 | 23600 | 23650 | 23650 | 23600 | 2811 |
| 376 | 20241119 | 124600 | 24183076700 | 23600 | 23600 | 23650 | 23600 | 771 |
| 377 | 20241119 | 124500 | 24164850800 | 23650 | 23650 | 23650 | 23600 | 4159 |
| 378 | 20241119 | 124400 | 24066648800 | 23650 | 23650 | 23650 | 23600 | 2876 |
| 379 | 20241119 | 124300 | 23998747700 | 23650 | 23650 | 23650 | 23600 | 2935 |
| 380 | 20241119 | 124200 | 23929438650 | 23650 | 23650 | 23650 | 23600 | 3461 |
| 381 | 20241119 | 124100 | 23847632350 | 23650 | 23650 | 23650 | 23600 | 790 |
| 382 | 20241119 | 124000 | 23828964550 | 23650 | 23650 | 23650 | 23600 | 844 |
| 383 | 20241119 | 123900 | 23809007500 | 23600 | 23650 | 23650 | 23600 | 2923 |
| 384 | 20241119 | 123800 | 23739900150 | 23650 | 23650 | 23650 | 23600 | 1845 |
| 385 | 20241119 | 123700 | 23696297350 | 23650 | 23650 | 23650 | 23600 | 537 |
| 386 | 20241119 | 123600 | 23683598950 | 23650 | 23600 | 23650 | 23550 | 36016 |
| 387 | 20241119 | 123500 | 22833278300 | 23600 | 23600 | 23600 | 23550 | 354 |
| 388 | 20241119 | 123400 | 22824928750 | 23600 | 23600 | 23600 | 23550 | 1095 |
| 389 | 20241119 | 123300 | 22799097550 | 23600 | 23600 | 23600 | 23550 | 807 |
| 390 | 20241119 | 123200 | 22780070450 | 23600 | 23600 | 23600 | 23550 | 711 |
| 391 | 20241119 | 123100 | 22763311450 | 23600 | 23550 | 23600 | 23550 | 2151 |
| 392 | 20241119 | 123000 | 22712556300 | 23600 | 23600 | 23600 | 23550 | 570 |
| 393 | 20241119 | 122900 | 22699120600 | 23600 | 23550 | 23600 | 23550 | 2602 |
| 394 | 20241119 | 122800 | 22637764300 | 23550 | 23600 | 23600 | 23550 | 603 |
| 395 | 20241119 | 122700 | 22623540550 | 23600 | 23600 | 23600 | 23550 | 2745 |
| 396 | 20241119 | 122600 | 22558769550 | 23600 | 23600 | 23600 | 23550 | 664 |
| 397 | 20241119 | 122500 | 22543100900 | 23550 | 23600 | 23600 | 23550 | 1379 |
| 398 | 20241119 | 122400 | 22510560500 | 23600 | 23600 | 23600 | 23550 | 2005 |
| 399 | 20241119 | 122300 | 22463246950 | 23600 | 23600 | 23600 | 23550 | 373 |
| 400 | 20241119 | 122200 | 22454455800 | 23600 | 23600 | 23600 | 23550 | 376 |
| 401 | 20241119 | 122100 | 22445586400 | 23550 | 23550 | 23600 | 23550 | 3450 |
| 402 | 20241119 | 122000 | 22364330100 | 23600 | 23600 | 23600 | 23550 | 4326 |
| 403 | 20241119 | 121900 | 22262432450 | 23600 | 23550 | 23600 | 23500 | 9138 |
| 404 | 20241119 | 121800 | 22047215400 | 23550 | 23550 | 23550 | 23500 | 663 |
| 405 | 20241119 | 121700 | 22031608400 | 23500 | 23500 | 23550 | 23500 | 1692 |
| 406 | 20241119 | 121600 | 21991828900 | 23550 | 23500 | 23550 | 23500 | 1072 |
| 407 | 20241119 | 121500 | 21966632800 | 23500 | 23550 | 23550 | 23500 | 1908 |
| 408 | 20241119 | 121400 | 21921775300 | 23500 | 23550 | 23550 | 23500 | 5160 |
| 409 | 20241119 | 121300 | 21800503600 | 23550 | 23550 | 23550 | 23500 | 1083 |
| 410 | 20241119 | 121200 | 21775003600 | 23550 | 23500 | 23550 | 23450 | 2095 |
| 411 | 20241119 | 121100 | 21725783750 | 23500 | 23550 | 23550 | 23450 | 742 |
| 412 | 20241119 | 121000 | 21708340450 | 23500 | 23550 | 23550 | 23500 | 4427 |
| 413 | 20241119 | 120900 | 21604285700 | 23550 | 23500 | 23550 | 23500 | 4366 |
| 414 | 20241119 | 120800 | 21501651050 | 23500 | 23450 | 23500 | 23400 | 26095 |
| 415 | 20241119 | 120700 | 20889006950 | 23450 | 23450 | 23450 | 23400 | 1076 |
| 416 | 20241119 | 120600 | 20863793050 | 23450 | 23450 | 23450 | 23400 | 698 |
| 417 | 20241119 | 120500 | 20847445850 | 23400 | 23450 | 23450 | 23400 | 2188 |
| 418 | 20241119 | 120400 | 20796207900 | 23450 | 23450 | 23450 | 23400 | 3269 |
| 419 | 20241119 | 120300 | 20719692600 | 23450 | 23450 | 23450 | 23400 | 1591 |
| 420 | 20241119 | 120200 | 20682392750 | 23450 | 23450 | 23450 | 23400 | 939 |
| 421 | 20241119 | 120100 | 20660384550 | 23400 | 23400 | 23450 | 23400 | 328 |
| 422 | 20241119 | 120000 | 20652703400 | 23450 | 23450 | 23450 | 23400 | 1177 |
| 423 | 20241119 | 115900 | 20625127900 | 23450 | 23400 | 23450 | 23400 | 2504 |
| 424 | 20241119 | 115800 | 20566421400 | 23400 | 23450 | 23450 | 23400 | 523 |
| 425 | 20241119 | 115700 | 20554166600 | 23450 | 23400 | 23450 | 23400 | 402 |
| 426 | 20241119 | 115600 | 20544754650 | 23450 | 23400 | 23450 | 23400 | 787 |
| 427 | 20241119 | 115500 | 20526327650 | 23400 | 23400 | 23450 | 23400 | 823 |
| 428 | 20241119 | 115400 | 20507050650 | 23400 | 23450 | 23450 | 23400 | 215 |
| 429 | 20241119 | 115300 | 20502016000 | 23400 | 23400 | 23450 | 23400 | 736 |
| 430 | 20241119 | 115200 | 20484768400 | 23400 | 23450 | 23450 | 23400 | 240 |
| 431 | 20241119 | 115100 | 20479147200 | 23450 | 23400 | 23450 | 23350 | 1104 |
| 432 | 20241119 | 115000 | 20453302350 | 23400 | 23350 | 23450 | 23350 | 1323 |
| 433 | 20241119 | 114900 | 20422342150 | 23400 | 23400 | 23450 | 23350 | 1006 |
| 434 | 20241119 | 114800 | 20398794150 | 23400 | 23400 | 23450 | 23350 | 622 |
| 435 | 20241119 | 114700 | 20384229250 | 23350 | 23400 | 23450 | 23350 | 1961 |
| 436 | 20241119 | 114600 | 20338335050 | 23400 | 23400 | 23450 | 23350 | 887 |
| 437 | 20241119 | 114500 | 20317574350 | 23450 | 23400 | 23450 | 23350 | 427 |
| 438 | 20241119 | 114400 | 20307584300 | 23450 | 23400 | 23450 | 23350 | 777 |
| 439 | 20241119 | 114300 | 20289406050 | 23400 | 23400 | 23450 | 23400 | 5033 |
| 440 | 20241119 | 114200 | 20171632100 | 23400 | 23400 | 23450 | 23350 | 1630 |
| 441 | 20241119 | 114100 | 20133488550 | 23400 | 23450 | 23500 | 23300 | 106809 |
| 442 | 20241119 | 114000 | 17639586200 | 23500 | 23450 | 23500 | 23450 | 593 |
| 443 | 20241119 | 113900 | 17625667500 | 23500 | 23450 | 23500 | 23450 | 1271 |
| 444 | 20241119 | 113800 | 17595845500 | 23450 | 23450 | 23500 | 23450 | 596 |
| 445 | 20241119 | 113700 | 17581849550 | 23450 | 23500 | 23500 | 23450 | 458 |
| 446 | 20241119 | 113600 | 17571095750 | 23500 | 23500 | 23500 | 23450 | 389 |
| 447 | 20241119 | 113500 | 17561958300 | 23500 | 23450 | 23500 | 23400 | 1000 |
| 448 | 20241119 | 113400 | 17538503400 | 23450 | 23450 | 23500 | 23400 | 3179 |
| 449 | 20241119 | 113300 | 17463978850 | 23450 | 23450 | 23450 | 23400 | 1970 |
| 450 | 20241119 | 113200 | 17417821450 | 23450 | 23450 | 23450 | 23400 | 719 |
| 451 | 20241119 | 113100 | 17400965100 | 23450 | 23450 | 23450 | 23400 | 258 |
| 452 | 20241119 | 113000 | 17394922750 | 23450 | 23450 | 23450 | 23400 | 676 |
| 453 | 20241119 | 112900 | 17379080650 | 23450 | 23450 | 23450 | 23400 | 1137 |
| 454 | 20241119 | 112800 | 17352421600 | 23450 | 23500 | 23500 | 23400 | 21255 |
| 455 | 20241119 | 112700 | 16854056650 | 23500 | 23500 | 23500 | 23450 | 421 |
| 456 | 20241119 | 112600 | 16844165300 | 23500 | 23500 | 23500 | 23450 | 350 |
| 457 | 20241119 | 112500 | 16835944250 | 23500 | 23550 | 23550 | 23450 | 9353 |
| 458 | 20241119 | 112400 | 16616057250 | 23550 | 23550 | 23550 | 23500 | 1131 |
| 459 | 20241119 | 112300 | 16589435100 | 23550 | 23550 | 23550 | 23500 | 463 |
| 460 | 20241119 | 112200 | 16578535750 | 23550 | 23500 | 23550 | 23500 | 1143 |
| 461 | 20241119 | 112100 | 16551628300 | 23550 | 23550 | 23550 | 23500 | 760 |
| 462 | 20241119 | 112000 | 16533734000 | 23550 | 23550 | 23550 | 23500 | 689 |
| 463 | 20241119 | 111900 | 16517523900 | 23500 | 23550 | 23550 | 23500 | 331 |
| 464 | 20241119 | 111800 | 16509738000 | 23500 | 23550 | 23600 | 23500 | 13472 |
| 465 | 20241119 | 111700 | 16193023900 | 23550 | 23550 | 23550 | 23500 | 1056 |
| 466 | 20241119 | 111600 | 16168174500 | 23550 | 23550 | 23550 | 23500 | 366 |
| 467 | 20241119 | 111500 | 16159565900 | 23550 | 23550 | 23550 | 23500 | 2248 |
| 468 | 20241119 | 111400 | 16106717000 | 23550 | 23500 | 23600 | 23500 | 1260 |
| 469 | 20241119 | 111300 | 16077072200 | 23500 | 23550 | 23600 | 23500 | 1683 |
| 470 | 20241119 | 111200 | 16037431300 | 23550 | 23600 | 23600 | 23450 | 6326 |
| 471 | 20241119 | 111100 | 15888610800 | 23600 | 23550 | 23600 | 23500 | 38609 |
| 472 | 20241119 | 111000 | 14978183350 | 23550 | 23500 | 23550 | 23450 | 5878 |
| 473 | 20241119 | 110900 | 14840040700 | 23500 | 23500 | 23500 | 23450 | 1238 |
| 474 | 20241119 | 110800 | 14810952350 | 23500 | 23500 | 23500 | 23450 | 1940 |
| 475 | 20241119 | 110700 | 14765397250 | 23500 | 23500 | 23500 | 23450 | 1531 |
| 476 | 20241119 | 110600 | 14729445900 | 23500 | 23500 | 23500 | 23450 | 1147 |
| 477 | 20241119 | 110500 | 14702499150 | 23450 | 23500 | 23500 | 23450 | 965 |
| 478 | 20241119 | 110400 | 14679835600 | 23500 | 23450 | 23500 | 23450 | 694 |
| 479 | 20241119 | 110300 | 14663551750 | 23500 | 23450 | 23500 | 23450 | 1584 |
| 480 | 20241119 | 110200 | 14626336200 | 23450 | 23500 | 23500 | 23450 | 730 |
| 481 | 20241119 | 110100 | 14609194200 | 23500 | 23500 | 23500 | 23450 | 586 |
| 482 | 20241119 | 110000 | 14595435950 | 23500 | 23500 | 23500 | 23450 | 842 |
| 483 | 20241119 | 105900 | 14575654450 | 23500 | 23500 | 23500 | 23450 | 1834 |
| 484 | 20241119 | 105800 | 14532636900 | 23500 | 23500 | 23500 | 23450 | 966 |
| 485 | 20241119 | 105700 | 14509941850 | 23450 | 23450 | 23500 | 23450 | 1193 |
| 486 | 20241119 | 105600 | 14481931850 | 23450 | 23450 | 23500 | 23450 | 611 |
| 487 | 20241119 | 105500 | 14467582600 | 23500 | 23450 | 23500 | 23450 | 1040 |
| 488 | 20241119 | 105400 | 14443182100 | 23450 | 23450 | 23500 | 23450 | 3320 |
| 489 | 20241119 | 105300 | 14365308250 | 23450 | 23450 | 23450 | 23400 | 5867 |
| 490 | 20241119 | 105200 | 14227737300 | 23400 | 23400 | 23450 | 23400 | 3726 |
| 491 | 20241119 | 105100 | 14140525400 | 23450 | 23450 | 23450 | 23400 | 498 |
| 492 | 20241119 | 105000 | 14128847700 | 23450 | 23450 | 23450 | 23400 | 585 |
| 493 | 20241119 | 104900 | 14115142900 | 23400 | 23400 | 23450 | 23350 | 3089 |
| 494 | 20241119 | 104800 | 14042851100 | 23400 | 23400 | 23400 | 23350 | 4857 |
| 495 | 20241119 | 104700 | 13929411250 | 23350 | 23300 | 23450 | 23300 | 14092 |
| 496 | 20241119 | 104600 | 13600010600 | 23350 | 23400 | 23400 | 23300 | 26100 |
| 497 | 20241119 | 104500 | 12990576250 | 23350 | 23400 | 23400 | 23350 | 2020 |
| 498 | 20241119 | 104400 | 12943314350 | 23350 | 23350 | 23400 | 23350 | 5477 |
| 499 | 20241119 | 104300 | 12815159950 | 23350 | 23400 | 23400 | 23350 | 501 |
| 500 | 20241119 | 104200 | 12803448200 | 23400 | 23400 | 23400 | 23350 | 600 |
| 501 | 20241119 | 104100 | 12789417650 | 23400 | 23400 | 23400 | 23350 | 751 |
| 502 | 20241119 | 104000 | 12771864000 | 23400 | 23400 | 23400 | 23350 | 542 |
| 503 | 20241119 | 103900 | 12759184250 | 23400 | 23350 | 23400 | 23350 | 722 |
| 504 | 20241119 | 103800 | 12742296900 | 23400 | 23400 | 23400 | 23350 | 1242 |
| 505 | 20241119 | 103700 | 12713238850 | 23400 | 23400 | 23400 | 23350 | 603 |
| 506 | 20241119 | 103600 | 12699142600 | 23400 | 23350 | 23400 | 23350 | 1681 |
| 507 | 20241119 | 103500 | 12659882250 | 23350 | 23350 | 23400 | 23350 | 933 |
| 508 | 20241119 | 103400 | 12638093150 | 23350 | 23350 | 23400 | 23300 | 3924 |
| 509 | 20241119 | 103300 | 12546468800 | 23300 | 23350 | 23350 | 23300 | 1023 |
| 510 | 20241119 | 103200 | 12522594950 | 23350 | 23350 | 23350 | 23300 | 2820 |
| 511 | 20241119 | 103100 | 12456766850 | 23300 | 23350 | 23350 | 23300 | 959 |
| 512 | 20241119 | 103000 | 12434404250 | 23300 | 23350 | 23350 | 23300 | 1311 |
| 513 | 20241119 | 102900 | 12403833250 | 23350 | 23350 | 23350 | 23300 | 2057 |
| 514 | 20241119 | 102800 | 12355893700 | 23400 | 23350 | 23400 | 23300 | 5641 |
| 515 | 20241119 | 102700 | 12224419050 | 23350 | 23400 | 23400 | 23300 | 3108 |
| 516 | 20241119 | 102600 | 12151892750 | 23350 | 23350 | 23400 | 23300 | 1400 |
| 517 | 20241119 | 102500 | 12119237800 | 23350 | 23350 | 23400 | 23300 | 8139 |
| 518 | 20241119 | 102400 | 11929272850 | 23350 | 23300 | 23350 | 23300 | 3234 |
| 519 | 20241119 | 102300 | 11853865550 | 23350 | 23350 | 23350 | 23300 | 270 |
| 520 | 20241119 | 102200 | 11847566300 | 23350 | 23350 | 23350 | 23300 | 2583 |
| 521 | 20241119 | 102100 | 11787266800 | 23350 | 23400 | 23400 | 23300 | 10096 |
| 522 | 20241119 | 102000 | 11551561450 | 23400 | 23400 | 23400 | 23350 | 637 |
| 523 | 20241119 | 101900 | 11536665000 | 23400 | 23400 | 23400 | 23350 | 742 |
| 524 | 20241119 | 101800 | 11519319350 | 23350 | 23400 | 23400 | 23350 | 1001 |
| 525 | 20241119 | 101700 | 11495931700 | 23400 | 23350 | 23400 | 23300 | 3565 |
| 526 | 20241119 | 101600 | 11412677150 | 23350 | 23350 | 23350 | 23300 | 1298 |
| 527 | 20241119 | 101500 | 11382379800 | 23350 | 23350 | 23350 | 23300 | 2266 |
| 528 | 20241119 | 101400 | 11329540650 | 23350 | 23350 | 23350 | 23300 | 3053 |
| 529 | 20241119 | 101300 | 11258343050 | 23350 | 23350 | 23350 | 23300 | 3465 |
| 530 | 20241119 | 101200 | 11177449600 | 23300 | 23350 | 23350 | 23300 | 1313 |
| 531 | 20241119 | 101100 | 11146799600 | 23300 | 23400 | 23400 | 23300 | 10555 |
| 532 | 20241119 | 101000 | 10900339450 | 23350 | 23400 | 23400 | 23350 | 5784 |
| 533 | 20241119 | 100900 | 10765279300 | 23350 | 23350 | 23400 | 23350 | 396 |
| 534 | 20241119 | 100800 | 10756025200 | 23350 | 23400 | 23400 | 23350 | 1727 |
| 535 | 20241119 | 100700 | 10715693900 | 23350 | 23350 | 23400 | 23300 | 6841 |
| 536 | 20241119 | 100600 | 10556024250 | 23350 | 23350 | 23350 | 23300 | 2143 |
| 537 | 20241119 | 100500 | 10506054050 | 23350 | 23400 | 23400 | 23350 | 18109 |
| 538 | 20241119 | 100400 | 10083147250 | 23350 | 23450 | 23450 | 23350 | 41552 |
| 539 | 20241119 | 100300 | 9112580850 | 23400 | 23450 | 23450 | 23400 | 643 |
| 540 | 20241119 | 100200 | 9097530200 | 23450 | 23450 | 23450 | 23400 | 2559 |
| 541 | 20241119 | 100100 | 9037644850 | 23450 | 23450 | 23500 | 23400 | 14100 |
| 542 | 20241119 | 100000 | 8707023450 | 23450 | 23500 | 23500 | 23450 | 738 |
| 543 | 20241119 | 095900 | 8689703500 | 23450 | 23450 | 23500 | 23450 | 2487 |
| 544 | 20241119 | 095800 | 8631360100 | 23450 | 23500 | 23500 | 23450 | 664 |
| 545 | 20241119 | 095700 | 8615770800 | 23500 | 23450 | 23500 | 23450 | 1050 |
| 546 | 20241119 | 095600 | 8591140200 | 23450 | 23450 | 23500 | 23450 | 1573 |
| 547 | 20241119 | 095500 | 8554213650 | 23500 | 23450 | 23500 | 23450 | 3072 |
| 548 | 20241119 | 095400 | 8482049850 | 23450 | 23450 | 23500 | 23450 | 2239 |
| 549 | 20241119 | 095300 | 8429537150 | 23500 | 23500 | 23500 | 23450 | 401 |
| 550 | 20241119 | 095200 | 8420124100 | 23450 | 23500 | 23500 | 23450 | 2473 |
| 551 | 20241119 | 095100 | 8362037550 | 23500 | 23500 | 23500 | 23450 | 1220 |
| 552 | 20241119 | 095000 | 8333402450 | 23450 | 23450 | 23500 | 23450 | 1017 |
| 553 | 20241119 | 094900 | 8309525550 | 23500 | 23450 | 23500 | 23400 | 9486 |
| 554 | 20241119 | 094800 | 8087145500 | 23450 | 23400 | 23450 | 23400 | 6964 |
| 555 | 20241119 | 094700 | 7923900600 | 23400 | 23400 | 23450 | 23400 | 2358 |
| 556 | 20241119 | 094600 | 7868720550 | 23400 | 23450 | 23450 | 23400 | 842 |
| 557 | 20241119 | 094500 | 7849013200 | 23400 | 23400 | 23450 | 23400 | 4494 |
| 558 | 20241119 | 094400 | 7743849700 | 23350 | 23350 | 23400 | 23350 | 10471 |
| 559 | 20241119 | 094300 | 7499014700 | 23400 | 23400 | 23400 | 23350 | 3872 |
| 560 | 20241119 | 094200 | 7408538350 | 23400 | 23450 | 23450 | 23350 | 18613 |
| 561 | 20241119 | 094100 | 6972885800 | 23500 | 23450 | 23500 | 23400 | 11563 |
| 562 | 20241119 | 094000 | 6701770300 | 23400 | 23400 | 23450 | 23400 | 1778 |
| 563 | 20241119 | 093900 | 6660105400 | 23450 | 23400 | 23450 | 23400 | 7532 |
| 564 | 20241119 | 093800 | 6483811600 | 23400 | 23500 | 23500 | 23400 | 27023 |
| 565 | 20241119 | 093700 | 5850077150 | 23500 | 23500 | 23500 | 23450 | 1231 |
| 566 | 20241119 | 093600 | 5821179500 | 23500 | 23500 | 23500 | 23450 | 1965 |
| 567 | 20241119 | 093500 | 5775078550 | 23450 | 23500 | 23500 | 23450 | 3083 |
| 568 | 20241119 | 093400 | 5702691850 | 23500 | 23500 | 23500 | 23450 | 1048 |
| 569 | 20241119 | 093300 | 5678069100 | 23500 | 23450 | 23500 | 23450 | 7663 |
| 570 | 20241119 | 093200 | 5498046100 | 23500 | 23500 | 23500 | 23450 | 1528 |
| 571 | 20241119 | 093100 | 5462170350 | 23500 | 23500 | 23500 | 23450 | 1890 |
| 572 | 20241119 | 093000 | 5417831950 | 23450 | 23500 | 23500 | 23450 | 1666 |
| 573 | 20241119 | 092900 | 5378716300 | 23500 | 23500 | 23500 | 23450 | 1835 |
| 574 | 20241119 | 092800 | 5335663650 | 23500 | 23450 | 23500 | 23450 | 2363 |
| 575 | 20241119 | 092700 | 5280153550 | 23500 | 23500 | 23500 | 23450 | 2111 |
| 576 | 20241119 | 092600 | 5230548800 | 23500 | 23500 | 23550 | 23450 | 1156 |
| 577 | 20241119 | 092500 | 5203423750 | 23550 | 23500 | 23550 | 23450 | 8510 |
| 578 | 20241119 | 092400 | 5003435550 | 23500 | 23500 | 23500 | 23450 | 3050 |
| 579 | 20241119 | 092300 | 4931892500 | 23500 | 23500 | 23500 | 23450 | 1668 |
| 580 | 20241119 | 092200 | 4892699000 | 23500 | 23500 | 23550 | 23450 | 5641 |
| 581 | 20241119 | 092100 | 4760162500 | 23550 | 23500 | 23550 | 23500 | 1331 |
| 582 | 20241119 | 092000 | 4728877800 | 23500 | 23500 | 23550 | 23500 | 22661 |
| 583 | 20241119 | 091900 | 4196330100 | 23550 | 23500 | 23550 | 23500 | 17378 |
| 584 | 20241119 | 091800 | 3787096850 | 23550 | 23550 | 23550 | 23500 | 8650 |
| 585 | 20241119 | 091700 | 3583482950 | 23500 | 23550 | 23550 | 23500 | 3759 |
| 586 | 20241119 | 091600 | 3495081800 | 23550 | 23500 | 23550 | 23500 | 1229 |
| 587 | 20241119 | 091500 | 3466184650 | 23500 | 23500 | 23550 | 23500 | 4496 |
| 588 | 20241119 | 091400 | 3360507600 | 23500 | 23500 | 23500 | 23450 | 2071 |
| 589 | 20241119 | 091300 | 3311881950 | 23500 | 23500 | 23500 | 23500 | 5110 |
| 590 | 20241119 | 091200 | 3191796950 | 23500 | 23500 | 23550 | 23500 | 6463 |
| 591 | 20241119 | 091100 | 3039906600 | 23500 | 23500 | 23550 | 23500 | 1475 |
| 592 | 20241119 | 091000 | 3005238100 | 23500 | 23500 | 23550 | 23450 | 14052 |
| 593 | 20241119 | 090900 | 2675024250 | 23550 | 23600 | 23600 | 23450 | 23589 |
| 594 | 20241119 | 090800 | 2120259400 | 23550 | 23600 | 23600 | 23550 | 389 |
| 595 | 20241119 | 090700 | 2111085950 | 23600 | 23550 | 23600 | 23550 | 1899 |
| 596 | 20241119 | 090600 | 2066338900 | 23600 | 23550 | 23600 | 23550 | 2783 |
| 597 | 20241119 | 090500 | 2000759750 | 23600 | 23450 | 23600 | 23450 | 13266 |
| 598 | 20241119 | 090400 | 1688943400 | 23500 | 23500 | 23500 | 23450 | 13471 |
| 599 | 20241119 | 090300 | 1372734750 | 23500 | 23550 | 23550 | 23500 | 3480 |
| 600 | 20241119 | 090200 | 1290913250 | 23550 | 23550 | 23550 | 23500 | 2350 |
| 601 | 20241119 | 090100 | 1235633250 | 23500 | 23600 | 23600 | 23450 | 19620 |
| 602 | 20241119 | 090000 | 774728800 | 23600 | 23600 | 23650 | 23600 | 29868 |