34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 191500 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 150570 |
| 3 | 20241119 | 191400 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 4 | 20241119 | 191300 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 5 | 20241119 | 191200 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 6 | 20241119 | 191100 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 7 | 20241119 | 191000 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 8 | 20241119 | 190900 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 9 | 20241119 | 190800 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 10 | 20241119 | 190700 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 11 | 20241119 | 190600 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 12 | 20241119 | 190500 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 13 | 20241119 | 190400 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 14 | 20241119 | 190300 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 15 | 20241119 | 190200 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 16 | 20241119 | 190100 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 17 | 20241119 | 190000 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 18 | 20241119 | 185900 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 19 | 20241119 | 185800 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 20 | 20241119 | 185700 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 21 | 20241119 | 185600 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 22 | 20241119 | 185500 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 23 | 20241119 | 185400 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 24 | 20241119 | 185300 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 25 | 20241119 | 185200 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 26 | 20241119 | 185100 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 27 | 20241119 | 185000 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 28 | 20241119 | 184900 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 29 | 20241119 | 184800 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 30 | 20241119 | 184700 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 31 | 20241119 | 184600 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 32 | 20241119 | 184500 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 150570 |
| 33 | 20241119 | 184400 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 34 | 20241119 | 184300 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 35 | 20241119 | 184200 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 36 | 20241119 | 184100 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 37 | 20241119 | 184000 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 38 | 20241119 | 183900 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 39 | 20241119 | 183800 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 40 | 20241119 | 183700 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 41 | 20241119 | 183600 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 42 | 20241119 | 183500 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 43 | 20241119 | 183400 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 44 | 20241119 | 183300 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 45 | 20241119 | 183200 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 46 | 20241119 | 183100 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 47 | 20241119 | 183000 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 48 | 20241119 | 182900 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 49 | 20241119 | 182800 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 50 | 20241119 | 182700 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 51 | 20241119 | 182600 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 52 | 20241119 | 182500 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 53 | 20241119 | 182400 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 54 | 20241119 | 182300 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 55 | 20241119 | 182200 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 56 | 20241119 | 182100 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 57 | 20241119 | 182000 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 58 | 20241119 | 181900 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 59 | 20241119 | 181800 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 60 | 20241119 | 181700 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 61 | 20241119 | 181600 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 62 | 20241119 | 181500 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 150570 |
| 63 | 20241119 | 181400 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 64 | 20241119 | 181300 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 65 | 20241119 | 181200 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 66 | 20241119 | 181100 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 67 | 20241119 | 181000 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 68 | 20241119 | 180900 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 69 | 20241119 | 180800 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 70 | 20241119 | 180700 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 71 | 20241119 | 180600 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 72 | 20241119 | 180500 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 73 | 20241119 | 180400 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 74 | 20241119 | 180300 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 75 | 20241119 | 180200 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 76 | 20241119 | 180100 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 77 | 20241119 | 180000 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 78 | 20241119 | 175900 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 79 | 20241119 | 175800 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 80 | 20241119 | 175700 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 81 | 20241119 | 175600 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 82 | 20241119 | 175500 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 83 | 20241119 | 175400 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 84 | 20241119 | 175300 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 85 | 20241119 | 175200 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 86 | 20241119 | 175100 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 87 | 20241119 | 175000 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 88 | 20241119 | 174900 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 89 | 20241119 | 174800 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 90 | 20241119 | 174700 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 91 | 20241119 | 174600 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 92 | 20241119 | 174500 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 150570 |
| 93 | 20241119 | 174400 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 94 | 20241119 | 174300 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 95 | 20241119 | 174200 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 96 | 20241119 | 174100 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 97 | 20241119 | 174000 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 98 | 20241119 | 173900 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 99 | 20241119 | 173800 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 100 | 20241119 | 173700 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 101 | 20241119 | 173600 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 102 | 20241119 | 173500 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 103 | 20241119 | 173400 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 104 | 20241119 | 173300 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 105 | 20241119 | 173200 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 106 | 20241119 | 173100 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 107 | 20241119 | 173000 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 108 | 20241119 | 172900 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 109 | 20241119 | 172800 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 110 | 20241119 | 172700 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 111 | 20241119 | 172600 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 112 | 20241119 | 172500 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 113 | 20241119 | 172400 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 114 | 20241119 | 172300 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 115 | 20241119 | 172200 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 116 | 20241119 | 172100 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 117 | 20241119 | 172000 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 118 | 20241119 | 171900 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 119 | 20241119 | 171800 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 120 | 20241119 | 171700 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 121 | 20241119 | 171600 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 122 | 20241119 | 171500 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 150570 |
| 123 | 20241119 | 171400 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 124 | 20241119 | 171300 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 125 | 20241119 | 171200 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 126 | 20241119 | 171100 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 127 | 20241119 | 171000 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 128 | 20241119 | 170900 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 129 | 20241119 | 170800 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 130 | 20241119 | 170700 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 131 | 20241119 | 170600 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 132 | 20241119 | 170500 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 133 | 20241119 | 170400 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 134 | 20241119 | 170300 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 135 | 20241119 | 170200 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 136 | 20241119 | 170100 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 137 | 20241119 | 170000 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 138 | 20241119 | 165900 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 139 | 20241119 | 165800 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 140 | 20241119 | 165700 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 141 | 20241119 | 165600 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 142 | 20241119 | 165500 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 143 | 20241119 | 165400 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 144 | 20241119 | 165300 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 145 | 20241119 | 165200 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 146 | 20241119 | 165100 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 147 | 20241119 | 165000 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 148 | 20241119 | 164900 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 149 | 20241119 | 164800 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 150 | 20241119 | 164700 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 151 | 20241119 | 164600 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 152 | 20241119 | 164500 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 150570 |
| 153 | 20241119 | 164400 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 154 | 20241119 | 164300 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 155 | 20241119 | 164200 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 156 | 20241119 | 164100 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 157 | 20241119 | 164000 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 158 | 20241119 | 163900 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 159 | 20241119 | 163800 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 160 | 20241119 | 163700 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 161 | 20241119 | 163600 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 162 | 20241119 | 163500 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 163 | 20241119 | 163400 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 164 | 20241119 | 163300 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 165 | 20241119 | 163200 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 166 | 20241119 | 163100 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 167 | 20241119 | 163000 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 168 | 20241119 | 162900 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 169 | 20241119 | 162800 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 170 | 20241119 | 162700 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 171 | 20241119 | 162600 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 172 | 20241119 | 162500 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 173 | 20241119 | 162400 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 174 | 20241119 | 162300 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 175 | 20241119 | 162200 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 176 | 20241119 | 162100 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 177 | 20241119 | 162000 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 178 | 20241119 | 161900 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 179 | 20241119 | 161800 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 180 | 20241119 | 161700 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 181 | 20241119 | 161600 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 182 | 20241119 | 161500 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 150570 |
| 183 | 20241119 | 161400 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 184 | 20241119 | 161300 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 185 | 20241119 | 161200 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 186 | 20241119 | 161100 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 187 | 20241119 | 161000 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 188 | 20241119 | 160900 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 189 | 20241119 | 160800 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 190 | 20241119 | 160700 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 191 | 20241119 | 160600 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 192 | 20241119 | 160500 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 193 | 20241119 | 160400 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 194 | 20241119 | 160300 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 195 | 20241119 | 160200 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 196 | 20241119 | 160100 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 197 | 20241119 | 160000 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 198 | 20241119 | 155900 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 199 | 20241119 | 155800 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 200 | 20241119 | 155700 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 201 | 20241119 | 155600 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 202 | 20241119 | 155500 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 203 | 20241119 | 155400 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 204 | 20241119 | 155300 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 205 | 20241119 | 155200 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 206 | 20241119 | 155100 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 207 | 20241119 | 155000 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 208 | 20241119 | 154900 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 209 | 20241119 | 154800 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 210 | 20241119 | 154700 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 211 | 20241119 | 154600 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 212 | 20241119 | 154500 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 150570 |
| 213 | 20241119 | 154400 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 214 | 20241119 | 154300 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 215 | 20241119 | 154200 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 216 | 20241119 | 154100 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 217 | 20241119 | 154000 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 218 | 20241119 | 153900 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 219 | 20241119 | 153800 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 220 | 20241119 | 153700 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 221 | 20241119 | 153600 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 222 | 20241119 | 153500 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 223 | 20241119 | 153400 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 224 | 20241119 | 153300 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 225 | 20241119 | 153200 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 226 | 20241119 | 153100 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 227 | 20241119 | 153000 | 282505683400 | 22400 | 22400 | 22400 | 22400 | 150570 |
| 228 | 20241119 | 152900 | 279132915400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 229 | 20241119 | 152800 | 279132915400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 230 | 20241119 | 152700 | 279132915400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 231 | 20241119 | 152600 | 279132915400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 232 | 20241119 | 152500 | 279132915400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 233 | 20241119 | 152400 | 279132915400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 234 | 20241119 | 152300 | 279132915400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 235 | 20241119 | 152200 | 279132915400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 236 | 20241119 | 152100 | 279132915400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 237 | 20241119 | 152000 | 279132915400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 238 | 20241119 | 151900 | 279132915400 | 22400 | 22400 | 22400 | 22350 | 67622 |
| 239 | 20241119 | 151800 | 277619453450 | 22350 | 22350 | 22400 | 22350 | 19758 |
| 240 | 20241119 | 151700 | 277177692400 | 22350 | 22400 | 22400 | 22350 | 21838 |
| 241 | 20241119 | 151600 | 276689287850 | 22400 | 22400 | 22400 | 22350 | 21907 |
| 242 | 20241119 | 151500 | 276199408700 | 22350 | 22350 | 22400 | 22350 | 46074 |
| 243 | 20241119 | 151400 | 275169426850 | 22400 | 22400 | 22400 | 22350 | 12028 |
| 244 | 20241119 | 151300 | 274900052850 | 22400 | 22400 | 22400 | 22350 | 12602 |
| 245 | 20241119 | 151200 | 274617888100 | 22400 | 22400 | 22450 | 22350 | 26559 |
| 246 | 20241119 | 151100 | 274022904850 | 22400 | 22400 | 22450 | 22350 | 15781 |
| 247 | 20241119 | 151000 | 273669293550 | 22400 | 22450 | 22450 | 22350 | 46052 |
| 248 | 20241119 | 150900 | 272637719800 | 22450 | 22450 | 22450 | 22400 | 38470 |
| 249 | 20241119 | 150800 | 271775606450 | 22450 | 22450 | 22450 | 22400 | 8533 |
| 250 | 20241119 | 150700 | 271584196950 | 22450 | 22450 | 22450 | 22400 | 11106 |
| 251 | 20241119 | 150600 | 271334957250 | 22450 | 22450 | 22450 | 22400 | 62798 |
| 252 | 20241119 | 150500 | 269926956100 | 22450 | 22400 | 22450 | 22400 | 12094 |
| 253 | 20241119 | 150400 | 269655631500 | 22450 | 22500 | 22500 | 22400 | 54024 |
| 254 | 20241119 | 150300 | 268442811250 | 22500 | 22500 | 22500 | 22450 | 14173 |
| 255 | 20241119 | 150200 | 268124267600 | 22450 | 22450 | 22500 | 22400 | 24570 |
| 256 | 20241119 | 150100 | 267572437500 | 22400 | 22450 | 22450 | 22400 | 17754 |
| 257 | 20241119 | 150000 | 267173900650 | 22450 | 22450 | 22450 | 22400 | 22561 |
| 258 | 20241119 | 145900 | 266667456250 | 22450 | 22450 | 22450 | 22400 | 9184 |
| 259 | 20241119 | 145800 | 266461348300 | 22450 | 22450 | 22450 | 22400 | 30922 |
| 260 | 20241119 | 145700 | 265767312250 | 22450 | 22450 | 22450 | 22400 | 16761 |
| 261 | 20241119 | 145600 | 265391269350 | 22450 | 22450 | 22450 | 22400 | 8194 |
| 262 | 20241119 | 145500 | 265207568900 | 22400 | 22450 | 22450 | 22400 | 17533 |
| 263 | 20241119 | 145400 | 264814703600 | 22400 | 22400 | 22450 | 22400 | 12761 |
| 264 | 20241119 | 145300 | 264528631100 | 22450 | 22350 | 22450 | 22350 | 10159 |
| 265 | 20241119 | 145200 | 264301049400 | 22350 | 22350 | 22400 | 22350 | 86391 |
| 266 | 20241119 | 145100 | 262367369500 | 22350 | 22350 | 22400 | 22350 | 37760 |
| 267 | 20241119 | 145000 | 261523287150 | 22400 | 22400 | 22400 | 22350 | 10508 |
| 268 | 20241119 | 144900 | 261288117500 | 22400 | 22400 | 22400 | 22350 | 11631 |
| 269 | 20241119 | 144800 | 261027947850 | 22400 | 22350 | 22400 | 22350 | 20232 |
| 270 | 20241119 | 144700 | 260575586800 | 22350 | 22400 | 22400 | 22350 | 9341 |
| 271 | 20241119 | 144600 | 260366533950 | 22400 | 22400 | 22400 | 22350 | 11832 |
| 272 | 20241119 | 144500 | 260101904500 | 22400 | 22400 | 22400 | 22350 | 10802 |
| 273 | 20241119 | 144400 | 259860186950 | 22400 | 22350 | 22400 | 22350 | 12757 |
| 274 | 20241119 | 144300 | 259574953500 | 22350 | 22350 | 22400 | 22350 | 25401 |
| 275 | 20241119 | 144200 | 259007176300 | 22350 | 22450 | 22450 | 22350 | 55879 |
| 276 | 20241119 | 144100 | 257757914650 | 22400 | 22400 | 22450 | 22400 | 37725 |
| 277 | 20241119 | 144000 | 256912725600 | 22400 | 22400 | 22450 | 22400 | 6042 |
| 278 | 20241119 | 143900 | 256777290050 | 22400 | 22400 | 22450 | 22400 | 11729 |
| 279 | 20241119 | 143800 | 256514465950 | 22400 | 22450 | 22500 | 22400 | 42096 |
| 280 | 20241119 | 143700 | 255569917800 | 22500 | 22450 | 22500 | 22450 | 13980 |
| 281 | 20241119 | 143600 | 255255953750 | 22500 | 22500 | 22500 | 22450 | 9270 |
| 282 | 20241119 | 143500 | 255047693250 | 22500 | 22500 | 22500 | 22450 | 7078 |
| 283 | 20241119 | 143400 | 254888630400 | 22500 | 22500 | 22500 | 22450 | 16323 |
| 284 | 20241119 | 143300 | 254521957200 | 22500 | 22450 | 22500 | 22450 | 8787 |
| 285 | 20241119 | 143200 | 254324425900 | 22450 | 22450 | 22500 | 22450 | 22048 |
| 286 | 20241119 | 143100 | 253829265000 | 22500 | 22450 | 22500 | 22400 | 8228 |
| 287 | 20241119 | 143000 | 253644439350 | 22450 | 22450 | 22450 | 22400 | 16772 |
| 288 | 20241119 | 142900 | 253268024800 | 22450 | 22500 | 22500 | 22450 | 33488 |
| 289 | 20241119 | 142800 | 252516085500 | 22500 | 22450 | 22500 | 22450 | 9644 |
| 290 | 20241119 | 142700 | 252299426250 | 22500 | 22500 | 22500 | 22450 | 8627 |
| 291 | 20241119 | 142600 | 252105555850 | 22500 | 22450 | 22500 | 22400 | 36564 |
| 292 | 20241119 | 142500 | 251284505900 | 22450 | 22450 | 22450 | 22400 | 34400 |
| 293 | 20241119 | 142400 | 250512439200 | 22450 | 22350 | 22450 | 22350 | 55675 |
| 294 | 20241119 | 142300 | 249263906700 | 22400 | 22400 | 22400 | 22350 | 47934 |
| 295 | 20241119 | 142200 | 248190911200 | 22350 | 22400 | 22400 | 22350 | 6403 |
| 296 | 20241119 | 142100 | 248047600200 | 22400 | 22450 | 22450 | 22350 | 48019 |
| 297 | 20241119 | 142000 | 246971921400 | 22450 | 22350 | 22450 | 22350 | 53267 |
| 298 | 20241119 | 141900 | 245778808950 | 22350 | 22350 | 22400 | 22350 | 96949 |
| 299 | 20241119 | 141800 | 243610659400 | 22350 | 22500 | 22500 | 22350 | 223000 |
| 300 | 20241119 | 141700 | 238613675350 | 22450 | 22500 | 22500 | 22450 | 15648 |
| 301 | 20241119 | 141600 | 238262174850 | 22500 | 22500 | 22500 | 22450 | 7430 |
| 302 | 20241119 | 141500 | 238095214750 | 22500 | 22500 | 22500 | 22450 | 9813 |
| 303 | 20241119 | 141400 | 237874748850 | 22500 | 22500 | 22500 | 22450 | 18576 |
| 304 | 20241119 | 141300 | 237457515800 | 22500 | 22450 | 22500 | 22450 | 12956 |
| 305 | 20241119 | 141200 | 237166454500 | 22500 | 22450 | 22500 | 22450 | 14704 |
| 306 | 20241119 | 141100 | 236836023500 | 22500 | 22500 | 22500 | 22450 | 6975 |
| 307 | 20241119 | 141000 | 236679205350 | 22500 | 22500 | 22500 | 22450 | 10851 |
| 308 | 20241119 | 140900 | 236435209900 | 22500 | 22450 | 22500 | 22450 | 15302 |
| 309 | 20241119 | 140800 | 236091416900 | 22500 | 22450 | 22500 | 22450 | 8878 |
| 310 | 20241119 | 140700 | 235891819150 | 22500 | 22500 | 22500 | 22450 | 11819 |
| 311 | 20241119 | 140600 | 235626185150 | 22500 | 22450 | 22500 | 22450 | 13719 |
| 312 | 20241119 | 140500 | 235317786050 | 22450 | 22500 | 22550 | 22450 | 13522 |
| 313 | 20241119 | 140400 | 235013764950 | 22500 | 22450 | 22550 | 22450 | 153877 |
| 314 | 20241119 | 140300 | 231556250650 | 22450 | 22550 | 22550 | 22450 | 49181 |
| 315 | 20241119 | 140200 | 230450557150 | 22500 | 22550 | 22550 | 22500 | 43099 |
| 316 | 20241119 | 140100 | 229480273700 | 22500 | 22600 | 22600 | 22500 | 68780 |
| 317 | 20241119 | 140000 | 227929960950 | 22550 | 22600 | 22600 | 22550 | 8637 |
| 318 | 20241119 | 135900 | 227734843600 | 22600 | 22550 | 22600 | 22500 | 26638 |
| 319 | 20241119 | 135800 | 227133649100 | 22550 | 22550 | 22550 | 22500 | 37929 |
| 320 | 20241119 | 135700 | 226279182700 | 22500 | 22600 | 22600 | 22500 | 52218 |
| 321 | 20241119 | 135600 | 225101690950 | 22600 | 22600 | 22650 | 22550 | 40171 |
| 322 | 20241119 | 135500 | 224193809750 | 22650 | 22650 | 22650 | 22600 | 38926 |
| 323 | 20241119 | 135400 | 223312843950 | 22650 | 22700 | 22700 | 22600 | 42995 |
| 324 | 20241119 | 135300 | 222339005650 | 22700 | 22650 | 22750 | 22600 | 69279 |
| 325 | 20241119 | 135200 | 220767820450 | 22600 | 22700 | 22700 | 22600 | 44875 |
| 326 | 20241119 | 135100 | 219751867100 | 22650 | 22700 | 22750 | 22650 | 50863 |
| 327 | 20241119 | 135000 | 218598300200 | 22700 | 22750 | 22750 | 22600 | 127099 |
| 328 | 20241119 | 134900 | 215713876700 | 22700 | 22800 | 22800 | 22700 | 71906 |
| 329 | 20241119 | 134800 | 214077075700 | 22800 | 22750 | 22800 | 22750 | 105658 |
| 330 | 20241119 | 134700 | 211669569700 | 22750 | 22700 | 22750 | 22700 | 130224 |
| 331 | 20241119 | 134600 | 208707243800 | 22750 | 22650 | 22750 | 22650 | 274262 |
| 332 | 20241119 | 134500 | 202485926250 | 22650 | 22550 | 22650 | 22500 | 217169 |
| 333 | 20241119 | 134400 | 197579488650 | 22550 | 22500 | 22550 | 22500 | 35439 |
| 334 | 20241119 | 134300 | 196780970200 | 22500 | 22500 | 22550 | 22500 | 29288 |
| 335 | 20241119 | 134200 | 196120897550 | 22550 | 22500 | 22550 | 22500 | 24620 |
| 336 | 20241119 | 134100 | 195565897400 | 22550 | 22550 | 22550 | 22500 | 65517 |
| 337 | 20241119 | 134000 | 194088682100 | 22500 | 22500 | 22550 | 22500 | 71967 |
| 338 | 20241119 | 133900 | 192466624300 | 22550 | 22500 | 22550 | 22500 | 22139 |
| 339 | 20241119 | 133800 | 191967895200 | 22550 | 22550 | 22550 | 22500 | 14352 |
| 340 | 20241119 | 133700 | 191644666050 | 22550 | 22450 | 22550 | 22450 | 109940 |
| 341 | 20241119 | 133600 | 189168922100 | 22450 | 22500 | 22500 | 22450 | 19212 |
| 342 | 20241119 | 133500 | 188736961300 | 22500 | 22550 | 22550 | 22500 | 65560 |
| 343 | 20241119 | 133400 | 187261320750 | 22550 | 22500 | 22550 | 22450 | 34763 |
| 344 | 20241119 | 133300 | 186478545150 | 22500 | 22500 | 22500 | 22450 | 30066 |
| 345 | 20241119 | 133200 | 185802136050 | 22450 | 22450 | 22550 | 22450 | 96974 |
| 346 | 20241119 | 133100 | 183618842750 | 22450 | 22450 | 22550 | 22450 | 56579 |
| 347 | 20241119 | 133000 | 182345693700 | 22450 | 22500 | 22550 | 22400 | 152326 |
| 348 | 20241119 | 132900 | 178921284400 | 22500 | 22500 | 22550 | 22450 | 465836 |
| 349 | 20241119 | 132800 | 168439241550 | 22500 | 22400 | 22500 | 22400 | 46937 |
| 350 | 20241119 | 132700 | 167385457500 | 22450 | 22450 | 22450 | 22400 | 57809 |
| 351 | 20241119 | 132600 | 166088253700 | 22450 | 22450 | 22450 | 22400 | 51178 |
| 352 | 20241119 | 132500 | 164941105100 | 22400 | 22450 | 22450 | 22400 | 35234 |
| 353 | 20241119 | 132400 | 164150191350 | 22400 | 22450 | 22450 | 22400 | 16483 |
| 354 | 20241119 | 132300 | 163780330200 | 22450 | 22400 | 22450 | 22400 | 22067 |
| 355 | 20241119 | 132200 | 163285004850 | 22450 | 22400 | 22450 | 22350 | 61546 |
| 356 | 20241119 | 132100 | 161906386400 | 22450 | 22450 | 22450 | 22400 | 15884 |
| 357 | 20241119 | 132000 | 161550376150 | 22400 | 22450 | 22450 | 22400 | 23406 |
| 358 | 20241119 | 131900 | 161025569950 | 22400 | 22500 | 22500 | 22400 | 85894 |
| 359 | 20241119 | 131800 | 159098502150 | 22500 | 22400 | 22500 | 22400 | 125335 |
| 360 | 20241119 | 131700 | 156284733400 | 22450 | 22300 | 22450 | 22250 | 583682 |
| 361 | 20241119 | 131600 | 143233688250 | 22300 | 22300 | 22300 | 22250 | 13083 |
| 362 | 20241119 | 131500 | 142942337100 | 22300 | 22200 | 22300 | 22150 | 170426 |
| 363 | 20241119 | 131400 | 139152939300 | 22200 | 22200 | 22200 | 22150 | 3575 |
| 364 | 20241119 | 131300 | 139073617600 | 22200 | 22200 | 22200 | 22150 | 2857 |
| 365 | 20241119 | 131200 | 139010250700 | 22150 | 22200 | 22200 | 22150 | 4775 |
| 366 | 20241119 | 131100 | 138904344250 | 22200 | 22200 | 22200 | 22150 | 5045 |
| 367 | 20241119 | 131000 | 138792355700 | 22150 | 22200 | 22200 | 22150 | 5724 |
| 368 | 20241119 | 130900 | 138665368450 | 22150 | 22150 | 22200 | 22150 | 4469 |
| 369 | 20241119 | 130800 | 138566303550 | 22150 | 22200 | 22200 | 22150 | 2665 |
| 370 | 20241119 | 130700 | 138507159950 | 22200 | 22200 | 22200 | 22150 | 3897 |
| 371 | 20241119 | 130600 | 138420759250 | 22200 | 22200 | 22200 | 22150 | 13264 |
| 372 | 20241119 | 130500 | 138126822900 | 22200 | 22200 | 22200 | 22150 | 2928 |
| 373 | 20241119 | 130400 | 138061889150 | 22200 | 22150 | 22200 | 22150 | 2360 |
| 374 | 20241119 | 130300 | 138009539950 | 22200 | 22200 | 22200 | 22150 | 13882 |
| 375 | 20241119 | 130200 | 137701457000 | 22200 | 22200 | 22200 | 22150 | 1573 |
| 376 | 20241119 | 130100 | 137666589950 | 22200 | 22200 | 22200 | 22150 | 3506 |
| 377 | 20241119 | 130000 | 137588854650 | 22150 | 22150 | 22200 | 22150 | 7318 |
| 378 | 20241119 | 125900 | 137426548650 | 22150 | 22150 | 22200 | 22150 | 26860 |
| 379 | 20241119 | 125800 | 136831545850 | 22150 | 22200 | 22200 | 22150 | 2756 |
| 380 | 20241119 | 125700 | 136770392250 | 22200 | 22150 | 22200 | 22150 | 3070 |
| 381 | 20241119 | 125600 | 136702286800 | 22150 | 22200 | 22200 | 22150 | 3549 |
| 382 | 20241119 | 125500 | 136623574750 | 22200 | 22200 | 22200 | 22150 | 3095 |
| 383 | 20241119 | 125400 | 136554922300 | 22200 | 22200 | 22200 | 22150 | 2144 |
| 384 | 20241119 | 125300 | 136507350450 | 22200 | 22200 | 22200 | 22150 | 12966 |
| 385 | 20241119 | 125200 | 136219679100 | 22150 | 22150 | 22200 | 22150 | 9443 |
| 386 | 20241119 | 125100 | 136010177350 | 22150 | 22200 | 22200 | 22150 | 4545 |
| 387 | 20241119 | 125000 | 135909311050 | 22200 | 22200 | 22200 | 22150 | 4654 |
| 388 | 20241119 | 124900 | 135806010000 | 22200 | 22200 | 22250 | 22150 | 14797 |
| 389 | 20241119 | 124800 | 135477548250 | 22200 | 22200 | 22200 | 22150 | 8010 |
| 390 | 20241119 | 124700 | 135299800600 | 22200 | 22200 | 22200 | 22150 | 9513 |
| 391 | 20241119 | 124600 | 135088645850 | 22200 | 22200 | 22250 | 22150 | 29294 |
| 392 | 20241119 | 124500 | 134438292900 | 22200 | 22250 | 22250 | 22200 | 4707 |
| 393 | 20241119 | 124400 | 134333646650 | 22250 | 22200 | 22250 | 22200 | 20132 |
| 394 | 20241119 | 124300 | 133886295200 | 22200 | 22250 | 22250 | 22150 | 60416 |
| 395 | 20241119 | 124200 | 132544892500 | 22250 | 22250 | 22250 | 22200 | 3770 |
| 396 | 20241119 | 124100 | 132461055600 | 22200 | 22150 | 22250 | 22150 | 49862 |
| 397 | 20241119 | 124000 | 131353890650 | 22200 | 22200 | 22200 | 22150 | 3690 |
| 398 | 20241119 | 123900 | 131272047450 | 22200 | 22200 | 22200 | 22150 | 3378 |
| 399 | 20241119 | 123800 | 131197127900 | 22200 | 22200 | 22200 | 22150 | 4961 |
| 400 | 20241119 | 123700 | 131087137800 | 22200 | 22150 | 22200 | 22150 | 3381 |
| 401 | 20241119 | 123600 | 131012153400 | 22200 | 22150 | 22200 | 22150 | 4587 |
| 402 | 20241119 | 123500 | 130910463850 | 22150 | 22150 | 22200 | 22150 | 5653 |
| 403 | 20241119 | 123400 | 130785180350 | 22150 | 22150 | 22200 | 22150 | 7714 |
| 404 | 20241119 | 123300 | 130613970700 | 22150 | 22200 | 22200 | 22150 | 2507 |
| 405 | 20241119 | 123200 | 130558371900 | 22150 | 22200 | 22200 | 22150 | 4584 |
| 406 | 20241119 | 123100 | 130456678450 | 22150 | 22200 | 22200 | 22150 | 13600 |
| 407 | 20241119 | 123000 | 130154839100 | 22200 | 22150 | 22200 | 22150 | 8551 |
| 408 | 20241119 | 122900 | 129965142950 | 22150 | 22250 | 22250 | 22150 | 32678 |
| 409 | 20241119 | 122800 | 129239728800 | 22250 | 22250 | 22250 | 22200 | 3847 |
| 410 | 20241119 | 122700 | 129154210200 | 22200 | 22200 | 22250 | 22200 | 9439 |
| 411 | 20241119 | 122600 | 128944286850 | 22250 | 22250 | 22250 | 22200 | 11518 |
| 412 | 20241119 | 122500 | 128688149150 | 22250 | 22250 | 22250 | 22200 | 9698 |
| 413 | 20241119 | 122400 | 128472577400 | 22250 | 22250 | 22300 | 22200 | 103838 |
| 414 | 20241119 | 122300 | 126162400650 | 22250 | 22150 | 22250 | 22100 | 249794 |
| 415 | 20241119 | 122200 | 120621953000 | 22150 | 22100 | 22150 | 22100 | 5538 |
| 416 | 20241119 | 122100 | 120499379850 | 22150 | 22100 | 22150 | 22050 | 73585 |
| 417 | 20241119 | 122000 | 118872506350 | 22100 | 22050 | 22100 | 22050 | 6081 |
| 418 | 20241119 | 121900 | 118738393550 | 22050 | 22050 | 22100 | 22050 | 6859 |
| 419 | 20241119 | 121800 | 118587117450 | 22100 | 22100 | 22100 | 22050 | 4605 |
| 420 | 20241119 | 121700 | 118485481550 | 22100 | 22050 | 22100 | 22000 | 25115 |
| 421 | 20241119 | 121600 | 117931705450 | 22000 | 22050 | 22050 | 22000 | 4014 |
| 422 | 20241119 | 121500 | 117843354000 | 22050 | 22100 | 22100 | 21950 | 80078 |
| 423 | 20241119 | 121400 | 116080005100 | 22100 | 22100 | 22100 | 22050 | 2314 |
| 424 | 20241119 | 121300 | 116028898950 | 22100 | 22100 | 22100 | 22050 | 3334 |
| 425 | 20241119 | 121200 | 115955229950 | 22100 | 22050 | 22100 | 22050 | 1768 |
| 426 | 20241119 | 121100 | 115916198700 | 22100 | 22100 | 22100 | 22050 | 2784 |
| 427 | 20241119 | 121000 | 115854718700 | 22050 | 22100 | 22100 | 22050 | 2436 |
| 428 | 20241119 | 120900 | 115800919250 | 22100 | 22100 | 22100 | 22050 | 1056 |
| 429 | 20241119 | 120800 | 115777591850 | 22100 | 22100 | 22100 | 22050 | 2863 |
| 430 | 20241119 | 120700 | 115714403000 | 22100 | 22100 | 22100 | 22050 | 2502 |
| 431 | 20241119 | 120600 | 115659148050 | 22050 | 22100 | 22100 | 22050 | 2516 |
| 432 | 20241119 | 120500 | 115603558550 | 22100 | 22100 | 22100 | 22050 | 1827 |
| 433 | 20241119 | 120400 | 115563186950 | 22100 | 22050 | 22100 | 22050 | 15182 |
| 434 | 20241119 | 120300 | 115227824150 | 22100 | 22100 | 22100 | 22050 | 24127 |
| 435 | 20241119 | 120200 | 114694657800 | 22100 | 22050 | 22100 | 22050 | 13775 |
| 436 | 20241119 | 120100 | 114390363200 | 22100 | 22100 | 22100 | 22050 | 4536 |
| 437 | 20241119 | 120000 | 114290211150 | 22050 | 22100 | 22100 | 22050 | 10135 |
| 438 | 20241119 | 115900 | 114066529700 | 22100 | 22050 | 22100 | 22050 | 5480 |
| 439 | 20241119 | 115800 | 113945440000 | 22050 | 22100 | 22100 | 22050 | 2495 |
| 440 | 20241119 | 115700 | 113890358400 | 22100 | 22050 | 22100 | 22050 | 5244 |
| 441 | 20241119 | 115600 | 113774476850 | 22050 | 22100 | 22100 | 22050 | 3722 |
| 442 | 20241119 | 115500 | 113692286250 | 22100 | 22100 | 22100 | 22050 | 2616 |
| 443 | 20241119 | 115400 | 113634561900 | 22100 | 22100 | 22100 | 22050 | 2549 |
| 444 | 20241119 | 115300 | 113578287050 | 22050 | 22100 | 22100 | 22050 | 3069 |
| 445 | 20241119 | 115200 | 113510549000 | 22100 | 22100 | 22100 | 22050 | 3834 |
| 446 | 20241119 | 115100 | 113425936400 | 22100 | 22050 | 22100 | 22050 | 14421 |
| 447 | 20241119 | 115000 | 113107837950 | 22050 | 22050 | 22050 | 22000 | 2769 |
| 448 | 20241119 | 114900 | 113046833100 | 22050 | 22050 | 22050 | 22000 | 2612 |
| 449 | 20241119 | 114800 | 112989259350 | 22050 | 22100 | 22100 | 22000 | 27297 |
| 450 | 20241119 | 114700 | 112387324750 | 22100 | 22100 | 22100 | 22050 | 3481 |
| 451 | 20241119 | 114600 | 112310515650 | 22100 | 22100 | 22100 | 22050 | 3010 |
| 452 | 20241119 | 114500 | 112244058450 | 22050 | 22100 | 22100 | 22050 | 3560 |
| 453 | 20241119 | 114400 | 112165415800 | 22100 | 22100 | 22100 | 22050 | 7291 |
| 454 | 20241119 | 114300 | 112004340250 | 22100 | 22100 | 22100 | 22050 | 3102 |
| 455 | 20241119 | 114200 | 111935860050 | 22100 | 22050 | 22100 | 22050 | 1903 |
| 456 | 20241119 | 114100 | 111893836500 | 22050 | 22100 | 22100 | 22050 | 5052 |
| 457 | 20241119 | 114000 | 111782393250 | 22100 | 22100 | 22100 | 22050 | 4314 |
| 458 | 20241119 | 113900 | 111687150550 | 22100 | 22050 | 22100 | 22050 | 3648 |
| 459 | 20241119 | 113800 | 111606575400 | 22050 | 22050 | 22100 | 22050 | 2875 |
| 460 | 20241119 | 113700 | 111543057450 | 22050 | 22050 | 22100 | 22050 | 3772 |
| 461 | 20241119 | 113600 | 111459764650 | 22100 | 22100 | 22100 | 22050 | 3924 |
| 462 | 20241119 | 113500 | 111373121750 | 22050 | 22100 | 22150 | 22050 | 4496 |
| 463 | 20241119 | 113400 | 111273775950 | 22100 | 22100 | 22100 | 22050 | 16374 |
| 464 | 20241119 | 113300 | 110912003100 | 22050 | 22050 | 22100 | 22050 | 57855 |
| 465 | 20241119 | 113200 | 109633443950 | 22050 | 22050 | 22100 | 22050 | 3667 |
| 466 | 20241119 | 113100 | 109552505850 | 22100 | 22100 | 22100 | 22050 | 9265 |
| 467 | 20241119 | 113000 | 109348046850 | 22100 | 22050 | 22100 | 22000 | 7064 |
| 468 | 20241119 | 112900 | 109192249600 | 22050 | 22000 | 22050 | 22000 | 9327 |
| 469 | 20241119 | 112800 | 108986622300 | 22000 | 22050 | 22050 | 22000 | 5080 |
| 470 | 20241119 | 112700 | 108874683950 | 22000 | 22000 | 22050 | 22000 | 6593 |
| 471 | 20241119 | 112600 | 108729565850 | 22050 | 22050 | 22050 | 22000 | 5824 |
| 472 | 20241119 | 112500 | 108601334900 | 22050 | 22050 | 22100 | 22000 | 6280 |
| 473 | 20241119 | 112400 | 108462866900 | 22050 | 22050 | 22100 | 22050 | 8624 |
| 474 | 20241119 | 112300 | 108272596200 | 22100 | 22050 | 22100 | 22000 | 5024 |
| 475 | 20241119 | 112200 | 108161785300 | 22050 | 22100 | 22100 | 22050 | 44582 |
| 476 | 20241119 | 112100 | 107178620200 | 22100 | 22100 | 22100 | 22050 | 5699 |
| 477 | 20241119 | 112000 | 107052839500 | 22100 | 22050 | 22100 | 22050 | 25217 |
| 478 | 20241119 | 111900 | 106495774550 | 22100 | 22100 | 22100 | 22050 | 10333 |
| 479 | 20241119 | 111800 | 106267606900 | 22100 | 22100 | 22100 | 22050 | 6461 |
| 480 | 20241119 | 111700 | 106125016650 | 22100 | 22050 | 22100 | 22000 | 25329 |
| 481 | 20241119 | 111600 | 105566322850 | 22050 | 22050 | 22050 | 22000 | 4441 |
| 482 | 20241119 | 111500 | 105468479150 | 22050 | 21950 | 22050 | 21950 | 48308 |
| 483 | 20241119 | 111400 | 104405676550 | 22000 | 22000 | 22000 | 21950 | 2603 |
| 484 | 20241119 | 111300 | 104348426100 | 21950 | 22000 | 22000 | 21950 | 11310 |
| 485 | 20241119 | 111200 | 104099966000 | 21950 | 22000 | 22000 | 21950 | 9683 |
| 486 | 20241119 | 111100 | 103887300900 | 21950 | 22000 | 22050 | 21950 | 7209 |
| 487 | 20241119 | 111000 | 103728762650 | 22000 | 22050 | 22050 | 21950 | 11061 |
| 488 | 20241119 | 110900 | 103485402950 | 22050 | 22000 | 22050 | 22000 | 10343 |
| 489 | 20241119 | 110800 | 103257660050 | 22000 | 22000 | 22000 | 21950 | 14547 |
| 490 | 20241119 | 110700 | 102937778300 | 22000 | 21950 | 22000 | 21950 | 13270 |
| 491 | 20241119 | 110600 | 102645903150 | 22000 | 22000 | 22000 | 21950 | 3500 |
| 492 | 20241119 | 110500 | 102569013950 | 22000 | 22000 | 22000 | 21950 | 3079 |
| 493 | 20241119 | 110400 | 102501301650 | 22000 | 22000 | 22000 | 21950 | 10110 |
| 494 | 20241119 | 110300 | 102278956000 | 22000 | 22000 | 22000 | 21950 | 5283 |
| 495 | 20241119 | 110200 | 102162856200 | 21950 | 22050 | 22050 | 21950 | 25324 |
| 496 | 20241119 | 110100 | 101605867950 | 22050 | 22100 | 22100 | 22050 | 12677 |
| 497 | 20241119 | 110000 | 101326231900 | 22050 | 22050 | 22100 | 22000 | 11633 |
| 498 | 20241119 | 105900 | 101069787250 | 22000 | 22050 | 22050 | 22000 | 12459 |
| 499 | 20241119 | 105800 | 100795119150 | 22000 | 22050 | 22050 | 22000 | 3143 |
| 500 | 20241119 | 105700 | 100725906150 | 22050 | 22000 | 22050 | 22000 | 4632 |
| 501 | 20241119 | 105600 | 100623819950 | 22050 | 22050 | 22050 | 22000 | 5269 |
| 502 | 20241119 | 105500 | 100507748150 | 22000 | 22050 | 22050 | 22000 | 8293 |
| 503 | 20241119 | 105400 | 100325182850 | 22000 | 22000 | 22050 | 22000 | 6123 |
| 504 | 20241119 | 105300 | 100190328650 | 22000 | 22000 | 22050 | 22000 | 5304 |
| 505 | 20241119 | 105200 | 100073621450 | 22000 | 22000 | 22050 | 21950 | 20747 |
| 506 | 20241119 | 105100 | 99617227650 | 22000 | 22000 | 22050 | 21950 | 6253 |
| 507 | 20241119 | 105000 | 99479704250 | 22000 | 22000 | 22050 | 22000 | 7214 |
| 508 | 20241119 | 104900 | 99320959500 | 22050 | 22050 | 22050 | 22000 | 9684 |
| 509 | 20241119 | 104800 | 99107862950 | 22000 | 22000 | 22050 | 22000 | 32882 |
| 510 | 20241119 | 104700 | 98384434600 | 22000 | 22050 | 22100 | 22000 | 49366 |
| 511 | 20241119 | 104600 | 97296508500 | 22100 | 22050 | 22150 | 22050 | 25271 |
| 512 | 20241119 | 104500 | 96738058350 | 22050 | 22150 | 22150 | 22050 | 27377 |
| 513 | 20241119 | 104400 | 96133023950 | 22150 | 22100 | 22150 | 22100 | 15089 |
| 514 | 20241119 | 104300 | 95799228050 | 22100 | 22100 | 22150 | 22100 | 10013 |
| 515 | 20241119 | 104200 | 95577860600 | 22100 | 22100 | 22150 | 22050 | 46460 |
| 516 | 20241119 | 104100 | 94551682100 | 22100 | 22150 | 22150 | 22100 | 29390 |
| 517 | 20241119 | 104000 | 93902114400 | 22100 | 22150 | 22150 | 22100 | 8402 |
| 518 | 20241119 | 103900 | 93716100600 | 22100 | 22150 | 22150 | 22100 | 14279 |
| 519 | 20241119 | 103800 | 93399876700 | 22150 | 22050 | 22150 | 22050 | 47344 |
| 520 | 20241119 | 103700 | 92353064750 | 22100 | 22100 | 22100 | 22050 | 19081 |
| 521 | 20241119 | 103600 | 91932158750 | 22050 | 22100 | 22100 | 22050 | 6689 |
| 522 | 20241119 | 103500 | 91784444000 | 22050 | 22100 | 22100 | 22050 | 11535 |
| 523 | 20241119 | 103400 | 91529724050 | 22050 | 22100 | 22100 | 22050 | 12247 |
| 524 | 20241119 | 103300 | 91259493650 | 22050 | 22050 | 22100 | 22050 | 5199 |
| 525 | 20241119 | 103200 | 91144657650 | 22100 | 22100 | 22100 | 22050 | 5748 |
| 526 | 20241119 | 103100 | 91017722600 | 22100 | 22050 | 22100 | 22050 | 5945 |
| 527 | 20241119 | 103000 | 90886438850 | 22100 | 22100 | 22100 | 22050 | 3333 |
| 528 | 20241119 | 102900 | 90812790250 | 22100 | 22050 | 22100 | 22050 | 8243 |
| 529 | 20241119 | 102800 | 90630741750 | 22100 | 22150 | 22150 | 22050 | 21552 |
| 530 | 20241119 | 102700 | 90154425200 | 22150 | 22150 | 22150 | 22100 | 19639 |
| 531 | 20241119 | 102600 | 89719842050 | 22100 | 22000 | 22150 | 21950 | 82534 |
| 532 | 20241119 | 102500 | 87898413950 | 21950 | 21900 | 22000 | 21900 | 17956 |
| 533 | 20241119 | 102400 | 87504224100 | 21900 | 21900 | 21950 | 21900 | 11950 |
| 534 | 20241119 | 102300 | 87242331800 | 21900 | 22000 | 22000 | 21900 | 28037 |
| 535 | 20241119 | 102200 | 86627121500 | 22000 | 22000 | 22000 | 21950 | 11229 |
| 536 | 20241119 | 102100 | 86380452950 | 22000 | 22000 | 22000 | 21950 | 12044 |
| 537 | 20241119 | 102000 | 86115918400 | 21950 | 22050 | 22050 | 21950 | 24187 |
| 538 | 20241119 | 101900 | 85583867700 | 22050 | 22100 | 22100 | 22000 | 36571 |
| 539 | 20241119 | 101800 | 84777333550 | 22050 | 22050 | 22100 | 22050 | 14106 |
| 540 | 20241119 | 101700 | 84465727100 | 22100 | 22100 | 22100 | 22050 | 8638 |
| 541 | 20241119 | 101600 | 84274930000 | 22100 | 22100 | 22100 | 22050 | 10428 |
| 542 | 20241119 | 101500 | 84044629550 | 22100 | 22050 | 22100 | 22050 | 76340 |
| 543 | 20241119 | 101400 | 82357549650 | 22100 | 22100 | 22100 | 22050 | 10840 |
| 544 | 20241119 | 101300 | 82118167050 | 22100 | 22100 | 22150 | 22050 | 91056 |
| 545 | 20241119 | 101200 | 80105635300 | 22050 | 22000 | 22100 | 21950 | 136580 |
| 546 | 20241119 | 101100 | 77097607900 | 21950 | 21950 | 22000 | 21950 | 14435 |
| 547 | 20241119 | 101000 | 76780593200 | 22000 | 22000 | 22000 | 21950 | 10164 |
| 548 | 20241119 | 100900 | 76557333700 | 22000 | 22000 | 22000 | 21950 | 7368 |
| 549 | 20241119 | 100800 | 76395412250 | 22000 | 22000 | 22000 | 21950 | 5864 |
| 550 | 20241119 | 100700 | 76266496800 | 22000 | 22000 | 22000 | 21950 | 11936 |
| 551 | 20241119 | 100600 | 76003941600 | 21950 | 22000 | 22000 | 21950 | 6919 |
| 552 | 20241119 | 100500 | 75851779000 | 22000 | 21950 | 22000 | 21950 | 3454 |
| 553 | 20241119 | 100400 | 75775872050 | 22000 | 22000 | 22000 | 21950 | 10881 |
| 554 | 20241119 | 100300 | 75536607200 | 21950 | 21900 | 22000 | 21900 | 34411 |
| 555 | 20241119 | 100200 | 74780875900 | 21950 | 21950 | 21950 | 21900 | 3132 |
| 556 | 20241119 | 100100 | 74712261250 | 21900 | 21950 | 21950 | 21900 | 2662 |
| 557 | 20241119 | 100000 | 74653912600 | 21900 | 21850 | 21950 | 21800 | 39508 |
| 558 | 20241119 | 095900 | 73789564100 | 21900 | 21900 | 21900 | 21850 | 10829 |
| 559 | 20241119 | 095800 | 73552805600 | 21900 | 21900 | 21900 | 21850 | 3116 |
| 560 | 20241119 | 095700 | 73484614300 | 21900 | 21850 | 21900 | 21850 | 4047 |
| 561 | 20241119 | 095600 | 73396022150 | 21900 | 21850 | 21900 | 21850 | 3295 |
| 562 | 20241119 | 095500 | 73323974350 | 21900 | 21900 | 21900 | 21850 | 6818 |
| 563 | 20241119 | 095400 | 73174728150 | 21900 | 21900 | 21900 | 21850 | 3834 |
| 564 | 20241119 | 095300 | 73090836250 | 21900 | 21900 | 21900 | 21850 | 3524 |
| 565 | 20241119 | 095200 | 73013759750 | 21900 | 21850 | 21900 | 21800 | 9946 |
| 566 | 20241119 | 095100 | 72796504750 | 21850 | 21850 | 21850 | 21800 | 7809 |
| 567 | 20241119 | 095000 | 72625994050 | 21850 | 21800 | 21850 | 21800 | 8359 |
| 568 | 20241119 | 094900 | 72443455700 | 21850 | 21850 | 21850 | 21800 | 9574 |
| 569 | 20241119 | 094800 | 72234500150 | 21800 | 21850 | 21850 | 21800 | 13096 |
| 570 | 20241119 | 094700 | 71948777250 | 21850 | 21850 | 21900 | 21850 | 22880 |
| 571 | 20241119 | 094600 | 71448816750 | 21850 | 22000 | 22000 | 21850 | 84543 |
| 572 | 20241119 | 094500 | 69594806700 | 21950 | 21950 | 22050 | 21950 | 77770 |
| 573 | 20241119 | 094400 | 67884245350 | 21950 | 21950 | 22000 | 21950 | 19701 |
| 574 | 20241119 | 094300 | 67450864350 | 21950 | 21950 | 22000 | 21900 | 27637 |
| 575 | 20241119 | 094200 | 66844217650 | 21950 | 21900 | 21950 | 21900 | 11379 |
| 576 | 20241119 | 094100 | 66594634750 | 21950 | 21950 | 21950 | 21900 | 10289 |
| 577 | 20241119 | 094000 | 66369014050 | 21950 | 21950 | 21950 | 21900 | 10585 |
| 578 | 20241119 | 093900 | 66136727900 | 21950 | 21850 | 21950 | 21850 | 19584 |
| 579 | 20241119 | 093800 | 65707582250 | 21850 | 21900 | 21900 | 21850 | 20706 |
| 580 | 20241119 | 093700 | 65254343500 | 21850 | 21900 | 21900 | 21850 | 7758 |
| 581 | 20241119 | 093600 | 65084597500 | 21900 | 21850 | 21900 | 21850 | 6603 |
| 582 | 20241119 | 093500 | 64940045550 | 21850 | 21900 | 21900 | 21850 | 8919 |
| 583 | 20241119 | 093400 | 64744960150 | 21900 | 21900 | 21900 | 21850 | 7582 |
| 584 | 20241119 | 093300 | 64578971700 | 21900 | 21850 | 21900 | 21850 | 6490 |
| 585 | 20241119 | 093200 | 64437007800 | 21850 | 21850 | 21900 | 21850 | 20618 |
| 586 | 20241119 | 093100 | 63986221700 | 21900 | 21900 | 21900 | 21850 | 5704 |
| 587 | 20241119 | 093000 | 63861362250 | 21900 | 21850 | 21900 | 21800 | 7263 |
| 588 | 20241119 | 092900 | 63702678050 | 21850 | 21800 | 21900 | 21800 | 25718 |
| 589 | 20241119 | 092800 | 63140972700 | 21800 | 21800 | 21850 | 21800 | 42569 |
| 590 | 20241119 | 092700 | 62212861750 | 21850 | 21850 | 21850 | 21800 | 7351 |
| 591 | 20241119 | 092600 | 62052513600 | 21850 | 21900 | 21900 | 21800 | 39438 |
| 592 | 20241119 | 092500 | 61190785800 | 21900 | 21900 | 21900 | 21850 | 12558 |
| 593 | 20241119 | 092400 | 60915844650 | 21900 | 21850 | 21900 | 21850 | 27870 |
| 594 | 20241119 | 092300 | 60305720000 | 21900 | 21850 | 21900 | 21800 | 18728 |
| 595 | 20241119 | 092200 | 59896183600 | 21850 | 21750 | 21900 | 21750 | 103560 |
| 596 | 20241119 | 092100 | 57637247850 | 21800 | 21800 | 21850 | 21750 | 47407 |
| 597 | 20241119 | 092000 | 56604362900 | 21850 | 21800 | 21850 | 21750 | 41874 |
| 598 | 20241119 | 091900 | 55691571600 | 21850 | 21800 | 21850 | 21800 | 51367 |
| 599 | 20241119 | 091800 | 54571647650 | 21800 | 21950 | 21950 | 21800 | 112586 |
| 600 | 20241119 | 091700 | 52110528600 | 21900 | 21950 | 21950 | 21900 | 25723 |
| 601 | 20241119 | 091600 | 51546761600 | 21950 | 21900 | 21950 | 21900 | 17632 |
| 602 | 20241119 | 091500 | 51160081950 | 21950 | 21950 | 22000 | 21900 | 29470 |
| 603 | 20241119 | 091400 | 50513660050 | 21900 | 22000 | 22100 | 21900 | 119726 |
| 604 | 20241119 | 091300 | 47881693800 | 22000 | 22100 | 22100 | 22000 | 78871 |
| 605 | 20241119 | 091200 | 46140938250 | 22100 | 22000 | 22100 | 21950 | 87816 |
| 606 | 20241119 | 091100 | 44206763500 | 22000 | 21950 | 22000 | 21900 | 68016 |
| 607 | 20241119 | 091000 | 42712080750 | 21950 | 22000 | 22000 | 21900 | 69037 |
| 608 | 20241119 | 090900 | 41196124000 | 22000 | 22000 | 22000 | 21950 | 22030 |
| 609 | 20241119 | 090800 | 40712096200 | 22000 | 22050 | 22100 | 21950 | 107709 |
| 610 | 20241119 | 090700 | 38343106850 | 22050 | 22100 | 22100 | 21950 | 114989 |
| 611 | 20241119 | 090600 | 35811925650 | 22050 | 22250 | 22250 | 22050 | 134813 |
| 612 | 20241119 | 090500 | 32826083900 | 22250 | 22350 | 22350 | 22200 | 175177 |
| 613 | 20241119 | 090400 | 28926344900 | 22350 | 22100 | 22350 | 22050 | 313803 |
| 614 | 20241119 | 090300 | 21951150250 | 22150 | 22100 | 22200 | 22100 | 110011 |
| 615 | 20241119 | 090200 | 19515734050 | 22150 | 22000 | 22250 | 22000 | 311875 |
| 616 | 20241119 | 090100 | 12610174100 | 22000 | 22050 | 22100 | 21950 | 180613 |
| 617 | 20241119 | 090000 | 8636469900 | 22050 | 21950 | 22100 | 21900 | 391623 |