34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 191600 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 105751 |
| 3 | 20241119 | 191500 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 4 | 20241119 | 191400 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 5 | 20241119 | 191300 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 6 | 20241119 | 191200 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 7 | 20241119 | 191100 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 8 | 20241119 | 191000 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 9 | 20241119 | 190900 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 10 | 20241119 | 190800 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 11 | 20241119 | 190700 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 12 | 20241119 | 190600 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 13 | 20241119 | 190500 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 14 | 20241119 | 190400 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 15 | 20241119 | 190300 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 16 | 20241119 | 190200 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 17 | 20241119 | 190100 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 18 | 20241119 | 190000 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 19 | 20241119 | 185900 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 20 | 20241119 | 185800 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 21 | 20241119 | 185700 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 22 | 20241119 | 185600 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 23 | 20241119 | 185500 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 24 | 20241119 | 185400 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 25 | 20241119 | 185300 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 26 | 20241119 | 185200 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 27 | 20241119 | 185100 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 28 | 20241119 | 185000 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 29 | 20241119 | 184900 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 30 | 20241119 | 184800 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 31 | 20241119 | 184700 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 32 | 20241119 | 184600 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 105751 |
| 33 | 20241119 | 184500 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 34 | 20241119 | 184400 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 35 | 20241119 | 184300 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 36 | 20241119 | 184200 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 37 | 20241119 | 184100 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 38 | 20241119 | 184000 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 39 | 20241119 | 183900 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 40 | 20241119 | 183800 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 41 | 20241119 | 183700 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 42 | 20241119 | 183600 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 43 | 20241119 | 183500 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 44 | 20241119 | 183400 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 45 | 20241119 | 183300 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 46 | 20241119 | 183200 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 47 | 20241119 | 183100 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 48 | 20241119 | 183000 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 49 | 20241119 | 182900 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 50 | 20241119 | 182800 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 51 | 20241119 | 182700 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 52 | 20241119 | 182600 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 53 | 20241119 | 182500 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 54 | 20241119 | 182400 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 55 | 20241119 | 182300 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 56 | 20241119 | 182200 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 57 | 20241119 | 182100 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 58 | 20241119 | 182000 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 59 | 20241119 | 181900 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 60 | 20241119 | 181800 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 61 | 20241119 | 181700 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 62 | 20241119 | 181600 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 105751 |
| 63 | 20241119 | 181500 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 64 | 20241119 | 181400 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 65 | 20241119 | 181300 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 66 | 20241119 | 181200 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 67 | 20241119 | 181100 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 68 | 20241119 | 181000 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 69 | 20241119 | 180900 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 70 | 20241119 | 180800 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 71 | 20241119 | 180700 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 72 | 20241119 | 180600 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 73 | 20241119 | 180500 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 74 | 20241119 | 180400 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 75 | 20241119 | 180300 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 76 | 20241119 | 180200 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 77 | 20241119 | 180100 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 78 | 20241119 | 180000 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 79 | 20241119 | 175900 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 80 | 20241119 | 175800 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 81 | 20241119 | 175700 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 82 | 20241119 | 175600 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 83 | 20241119 | 175500 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 84 | 20241119 | 175400 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 85 | 20241119 | 175300 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 86 | 20241119 | 175200 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 87 | 20241119 | 175100 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 88 | 20241119 | 175000 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 89 | 20241119 | 174900 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 90 | 20241119 | 174800 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 91 | 20241119 | 174700 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 92 | 20241119 | 174600 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 105751 |
| 93 | 20241119 | 174500 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 94 | 20241119 | 174400 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 95 | 20241119 | 174300 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 96 | 20241119 | 174200 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 97 | 20241119 | 174100 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 98 | 20241119 | 174000 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 99 | 20241119 | 173900 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 100 | 20241119 | 173800 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 101 | 20241119 | 173700 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 102 | 20241119 | 173600 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 103 | 20241119 | 173500 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 104 | 20241119 | 173400 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 105 | 20241119 | 173300 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 106 | 20241119 | 173200 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 107 | 20241119 | 173100 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 108 | 20241119 | 173000 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 109 | 20241119 | 172900 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 110 | 20241119 | 172800 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 111 | 20241119 | 172700 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 112 | 20241119 | 172600 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 113 | 20241119 | 172500 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 114 | 20241119 | 172400 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 115 | 20241119 | 172300 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 116 | 20241119 | 172200 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 117 | 20241119 | 172100 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 118 | 20241119 | 172000 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 119 | 20241119 | 171900 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 120 | 20241119 | 171800 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 121 | 20241119 | 171700 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 122 | 20241119 | 171600 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 105751 |
| 123 | 20241119 | 171500 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 124 | 20241119 | 171400 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 125 | 20241119 | 171300 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 126 | 20241119 | 171200 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 127 | 20241119 | 171100 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 128 | 20241119 | 171000 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 129 | 20241119 | 170900 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 130 | 20241119 | 170800 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 131 | 20241119 | 170700 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 132 | 20241119 | 170600 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 133 | 20241119 | 170500 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 134 | 20241119 | 170400 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 135 | 20241119 | 170300 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 136 | 20241119 | 170200 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 137 | 20241119 | 170100 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 138 | 20241119 | 170000 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 139 | 20241119 | 165900 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 140 | 20241119 | 165800 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 141 | 20241119 | 165700 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 142 | 20241119 | 165600 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 143 | 20241119 | 165500 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 144 | 20241119 | 165400 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 145 | 20241119 | 165300 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 146 | 20241119 | 165200 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 147 | 20241119 | 165100 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 148 | 20241119 | 165000 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 149 | 20241119 | 164900 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 150 | 20241119 | 164800 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 151 | 20241119 | 164700 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 152 | 20241119 | 164600 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 105751 |
| 153 | 20241119 | 164500 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 154 | 20241119 | 164400 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 155 | 20241119 | 164300 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 156 | 20241119 | 164200 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 157 | 20241119 | 164100 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 158 | 20241119 | 164000 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 159 | 20241119 | 163900 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 160 | 20241119 | 163800 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 161 | 20241119 | 163700 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 162 | 20241119 | 163600 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 163 | 20241119 | 163500 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 164 | 20241119 | 163400 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 165 | 20241119 | 163300 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 166 | 20241119 | 163200 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 167 | 20241119 | 163100 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 168 | 20241119 | 163000 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 169 | 20241119 | 162900 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 170 | 20241119 | 162800 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 171 | 20241119 | 162700 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 172 | 20241119 | 162600 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 173 | 20241119 | 162500 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 174 | 20241119 | 162400 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 175 | 20241119 | 162300 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 176 | 20241119 | 162200 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 177 | 20241119 | 162100 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 178 | 20241119 | 162000 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 179 | 20241119 | 161900 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 180 | 20241119 | 161800 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 181 | 20241119 | 161700 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 182 | 20241119 | 161600 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 105751 |
| 183 | 20241119 | 161500 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 184 | 20241119 | 161400 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 185 | 20241119 | 161300 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 186 | 20241119 | 161200 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 187 | 20241119 | 161100 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 188 | 20241119 | 161000 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 189 | 20241119 | 160900 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 190 | 20241119 | 160800 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 191 | 20241119 | 160700 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 192 | 20241119 | 160600 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 193 | 20241119 | 160500 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 194 | 20241119 | 160400 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 195 | 20241119 | 160300 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 196 | 20241119 | 160200 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 197 | 20241119 | 160100 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 198 | 20241119 | 160000 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 199 | 20241119 | 155900 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 200 | 20241119 | 155800 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 201 | 20241119 | 155700 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 202 | 20241119 | 155600 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 203 | 20241119 | 155500 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 204 | 20241119 | 155400 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 205 | 20241119 | 155300 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 206 | 20241119 | 155200 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 207 | 20241119 | 155100 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 208 | 20241119 | 155000 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 209 | 20241119 | 154900 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 210 | 20241119 | 154800 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 211 | 20241119 | 154700 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 212 | 20241119 | 154600 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 105751 |
| 213 | 20241119 | 154500 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 214 | 20241119 | 154400 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 215 | 20241119 | 154300 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 216 | 20241119 | 154200 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 217 | 20241119 | 154100 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 218 | 20241119 | 154000 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 219 | 20241119 | 153900 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 220 | 20241119 | 153800 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 221 | 20241119 | 153700 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 222 | 20241119 | 153600 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 223 | 20241119 | 153500 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 224 | 20241119 | 153400 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 225 | 20241119 | 153300 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 226 | 20241119 | 153200 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 227 | 20241119 | 153100 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 0 |
| 228 | 20241119 | 153000 | 52431472200 | 36250 | 36250 | 36250 | 36250 | 105751 |
| 229 | 20241119 | 152900 | 48597998450 | 36200 | 36200 | 36200 | 36200 | 0 |
| 230 | 20241119 | 152800 | 48597998450 | 36200 | 36200 | 36200 | 36200 | 0 |
| 231 | 20241119 | 152700 | 48597998450 | 36200 | 36200 | 36200 | 36200 | 0 |
| 232 | 20241119 | 152600 | 48597998450 | 36200 | 36200 | 36200 | 36200 | 0 |
| 233 | 20241119 | 152500 | 48597998450 | 36200 | 36200 | 36200 | 36200 | 0 |
| 234 | 20241119 | 152400 | 48597998450 | 36200 | 36200 | 36200 | 36200 | 0 |
| 235 | 20241119 | 152300 | 48597998450 | 36200 | 36200 | 36200 | 36200 | 0 |
| 236 | 20241119 | 152200 | 48597998450 | 36200 | 36200 | 36200 | 36200 | 0 |
| 237 | 20241119 | 152100 | 48597998450 | 36200 | 36200 | 36200 | 36200 | 0 |
| 238 | 20241119 | 152000 | 48597998450 | 36200 | 36200 | 36200 | 36200 | 0 |
| 239 | 20241119 | 151900 | 48597998450 | 36200 | 36200 | 36200 | 36150 | 5521 |
| 240 | 20241119 | 151800 | 48398172550 | 36200 | 36150 | 36200 | 36100 | 13659 |
| 241 | 20241119 | 151700 | 47904321500 | 36150 | 36150 | 36150 | 36100 | 3824 |
| 242 | 20241119 | 151600 | 47766108050 | 36150 | 36150 | 36150 | 36100 | 5216 |
| 243 | 20241119 | 151500 | 47577614450 | 36100 | 36150 | 36150 | 36100 | 4475 |
| 244 | 20241119 | 151400 | 47415877600 | 36100 | 36100 | 36150 | 36100 | 5960 |
| 245 | 20241119 | 151300 | 47200544750 | 36100 | 36100 | 36100 | 36050 | 4031 |
| 246 | 20241119 | 151200 | 47055071600 | 36100 | 36150 | 36150 | 36050 | 9897 |
| 247 | 20241119 | 151100 | 46697663550 | 36150 | 36150 | 36150 | 36100 | 3468 |
| 248 | 20241119 | 151000 | 46572297400 | 36150 | 36100 | 36150 | 36050 | 4220 |
| 249 | 20241119 | 150900 | 46419869700 | 36100 | 36050 | 36100 | 36050 | 3546 |
| 250 | 20241119 | 150800 | 46291867050 | 36050 | 36100 | 36100 | 36050 | 2578 |
| 251 | 20241119 | 150700 | 46198806250 | 36050 | 36050 | 36100 | 36050 | 1823 |
| 252 | 20241119 | 150600 | 46133019700 | 36050 | 36050 | 36100 | 36050 | 1997 |
| 253 | 20241119 | 150500 | 46060967000 | 36100 | 36050 | 36100 | 36050 | 2067 |
| 254 | 20241119 | 150400 | 45986382100 | 36050 | 36100 | 36100 | 36050 | 13273 |
| 255 | 20241119 | 150300 | 45507769050 | 36100 | 36050 | 36100 | 36050 | 3437 |
| 256 | 20241119 | 150200 | 45383764400 | 36050 | 36100 | 36100 | 36050 | 4166 |
| 257 | 20241119 | 150100 | 45233498500 | 36100 | 36050 | 36100 | 36000 | 12891 |
| 258 | 20241119 | 150000 | 44768692550 | 36050 | 36050 | 36050 | 36000 | 1653 |
| 259 | 20241119 | 145900 | 44709113600 | 36050 | 36000 | 36050 | 36000 | 4482 |
| 260 | 20241119 | 145800 | 44547670100 | 36000 | 36000 | 36000 | 35950 | 4986 |
| 261 | 20241119 | 145700 | 44368176400 | 36000 | 36000 | 36000 | 35950 | 2220 |
| 262 | 20241119 | 145600 | 44288272050 | 35950 | 36000 | 36000 | 35950 | 3107 |
| 263 | 20241119 | 145500 | 44176428650 | 36000 | 35850 | 36000 | 35850 | 14392 |
| 264 | 20241119 | 145400 | 43659004800 | 35900 | 35850 | 35900 | 35800 | 4806 |
| 265 | 20241119 | 145300 | 43486674900 | 35800 | 35800 | 35850 | 35800 | 890 |
| 266 | 20241119 | 145200 | 43454788250 | 35850 | 35850 | 35900 | 35800 | 1720 |
| 267 | 20241119 | 145100 | 43393155250 | 35900 | 35850 | 35900 | 35800 | 1259 |
| 268 | 20241119 | 145000 | 43348023850 | 35800 | 35850 | 35900 | 35750 | 12018 |
| 269 | 20241119 | 144900 | 42917739950 | 35850 | 35850 | 35900 | 35800 | 1313 |
| 270 | 20241119 | 144800 | 42870666600 | 35850 | 35850 | 35850 | 35800 | 1730 |
| 271 | 20241119 | 144700 | 42808647250 | 35850 | 35850 | 35850 | 35800 | 1166 |
| 272 | 20241119 | 144600 | 42766846850 | 35850 | 35900 | 35950 | 35800 | 1903 |
| 273 | 20241119 | 144500 | 42698601200 | 35900 | 35900 | 35950 | 35850 | 3034 |
| 274 | 20241119 | 144400 | 42589788750 | 35900 | 35900 | 35950 | 35850 | 865 |
| 275 | 20241119 | 144300 | 42558719800 | 35900 | 35900 | 35950 | 35850 | 2452 |
| 276 | 20241119 | 144200 | 42470700250 | 35900 | 35900 | 35900 | 35850 | 1293 |
| 277 | 20241119 | 144100 | 42424310450 | 35850 | 35900 | 35900 | 35850 | 718 |
| 278 | 20241119 | 144000 | 42398542550 | 35900 | 35900 | 35900 | 35850 | 2453 |
| 279 | 20241119 | 143900 | 42310552550 | 35900 | 35850 | 35900 | 35800 | 1547 |
| 280 | 20241119 | 143800 | 42255038050 | 35800 | 35900 | 35950 | 35800 | 13865 |
| 281 | 20241119 | 143700 | 41757806750 | 35900 | 35950 | 35950 | 35900 | 1910 |
| 282 | 20241119 | 143600 | 41689216850 | 35900 | 35900 | 35950 | 35850 | 1793 |
| 283 | 20241119 | 143500 | 41624830100 | 35900 | 35950 | 35950 | 35900 | 1960 |
| 284 | 20241119 | 143400 | 41554440250 | 35950 | 35950 | 35950 | 35900 | 1130 |
| 285 | 20241119 | 143300 | 41513840650 | 35900 | 35900 | 35950 | 35850 | 2072 |
| 286 | 20241119 | 143200 | 41439452050 | 35950 | 35900 | 35950 | 35900 | 1706 |
| 287 | 20241119 | 143100 | 41378156900 | 35900 | 35950 | 35950 | 35850 | 1500 |
| 288 | 20241119 | 143000 | 41324285400 | 35950 | 35900 | 35950 | 35850 | 3380 |
| 289 | 20241119 | 142900 | 41202893850 | 35850 | 35950 | 35950 | 35850 | 2075 |
| 290 | 20241119 | 142800 | 41128375950 | 35950 | 35950 | 35950 | 35850 | 3880 |
| 291 | 20241119 | 142700 | 40989052550 | 35950 | 35900 | 35950 | 35900 | 1542 |
| 292 | 20241119 | 142600 | 40933658900 | 35900 | 35900 | 35900 | 35850 | 2132 |
| 293 | 20241119 | 142500 | 40857121450 | 35900 | 35900 | 35900 | 35850 | 1601 |
| 294 | 20241119 | 142400 | 40799663700 | 35900 | 35950 | 35950 | 35850 | 9681 |
| 295 | 20241119 | 142300 | 40452104650 | 35950 | 35900 | 35950 | 35900 | 2539 |
| 296 | 20241119 | 142200 | 40360858000 | 35900 | 35950 | 35950 | 35900 | 2550 |
| 297 | 20241119 | 142100 | 40269276150 | 35950 | 35950 | 35950 | 35900 | 3416 |
| 298 | 20241119 | 142000 | 40146586500 | 35950 | 35950 | 35950 | 35900 | 1508 |
| 299 | 20241119 | 141900 | 40092380800 | 35950 | 35950 | 35950 | 35900 | 774 |
| 300 | 20241119 | 141800 | 40064560300 | 35950 | 35950 | 35950 | 35850 | 6075 |
| 301 | 20241119 | 141700 | 39846438000 | 35950 | 35950 | 35950 | 35850 | 10428 |
| 302 | 20241119 | 141600 | 39472017900 | 35900 | 35900 | 35950 | 35850 | 2985 |
| 303 | 20241119 | 141500 | 39364848700 | 35900 | 35950 | 35950 | 35850 | 2986 |
| 304 | 20241119 | 141400 | 39257638350 | 35950 | 35900 | 35950 | 35850 | 930 |
| 305 | 20241119 | 141300 | 39224241050 | 35900 | 35900 | 35950 | 35850 | 1773 |
| 306 | 20241119 | 141200 | 39160592150 | 35900 | 35900 | 35950 | 35850 | 1248 |
| 307 | 20241119 | 141100 | 39115780150 | 35900 | 35950 | 35950 | 35850 | 2055 |
| 308 | 20241119 | 141000 | 39041968150 | 35900 | 35900 | 35950 | 35850 | 1688 |
| 309 | 20241119 | 140900 | 38981386300 | 35900 | 35950 | 35950 | 35850 | 1981 |
| 310 | 20241119 | 140800 | 38910222100 | 35950 | 35900 | 35950 | 35900 | 908 |
| 311 | 20241119 | 140700 | 38877580150 | 35900 | 35950 | 35950 | 35850 | 2535 |
| 312 | 20241119 | 140600 | 38786526100 | 35950 | 35900 | 35950 | 35900 | 508 |
| 313 | 20241119 | 140500 | 38768268400 | 35900 | 35900 | 35950 | 35850 | 1074 |
| 314 | 20241119 | 140400 | 38729693900 | 35850 | 35900 | 35900 | 35850 | 832 |
| 315 | 20241119 | 140300 | 38699828000 | 35900 | 35950 | 35950 | 35850 | 2959 |
| 316 | 20241119 | 140200 | 38593610450 | 35950 | 35950 | 35950 | 35900 | 818 |
| 317 | 20241119 | 140100 | 38564228900 | 35950 | 35950 | 35950 | 35900 | 1411 |
| 318 | 20241119 | 140000 | 38513537050 | 35900 | 35900 | 35950 | 35900 | 1416 |
| 319 | 20241119 | 135900 | 38462668700 | 35900 | 35900 | 35950 | 35850 | 1704 |
| 320 | 20241119 | 135800 | 38401483550 | 35900 | 35900 | 35900 | 35850 | 1067 |
| 321 | 20241119 | 135700 | 38363178750 | 35950 | 35950 | 36000 | 35850 | 4083 |
| 322 | 20241119 | 135600 | 38216587000 | 36000 | 35950 | 36000 | 35900 | 884 |
| 323 | 20241119 | 135500 | 38184782650 | 35950 | 35950 | 36000 | 35950 | 672 |
| 324 | 20241119 | 135400 | 38160623900 | 35950 | 35950 | 35950 | 35900 | 1871 |
| 325 | 20241119 | 135300 | 38093382000 | 35900 | 35900 | 35950 | 35900 | 4680 |
| 326 | 20241119 | 135200 | 37925338600 | 35950 | 36000 | 36000 | 35900 | 4326 |
| 327 | 20241119 | 135100 | 37769981950 | 36000 | 35950 | 36000 | 35950 | 1109 |
| 328 | 20241119 | 135000 | 37730100550 | 35950 | 35950 | 36000 | 35900 | 1437 |
| 329 | 20241119 | 134900 | 37678405100 | 35950 | 36000 | 36000 | 35900 | 3838 |
| 330 | 20241119 | 134800 | 37540420150 | 36000 | 36000 | 36000 | 35950 | 1674 |
| 331 | 20241119 | 134700 | 37480185550 | 35950 | 36000 | 36000 | 35950 | 1971 |
| 332 | 20241119 | 134600 | 37409293700 | 36000 | 36000 | 36000 | 35950 | 1435 |
| 333 | 20241119 | 134500 | 37357663200 | 36000 | 36000 | 36000 | 35950 | 929 |
| 334 | 20241119 | 134400 | 37324221900 | 35950 | 36000 | 36000 | 35950 | 851 |
| 335 | 20241119 | 134300 | 37293595450 | 35950 | 36000 | 36000 | 35950 | 1100 |
| 336 | 20241119 | 134200 | 37254022600 | 36000 | 36000 | 36000 | 35950 | 790 |
| 337 | 20241119 | 134100 | 37225594800 | 35950 | 36000 | 36000 | 35950 | 2666 |
| 338 | 20241119 | 134000 | 37129728550 | 35950 | 36000 | 36000 | 35950 | 943 |
| 339 | 20241119 | 133900 | 37095788650 | 36000 | 35950 | 36000 | 35950 | 4375 |
| 340 | 20241119 | 133800 | 36938458000 | 36000 | 36000 | 36000 | 35950 | 1290 |
| 341 | 20241119 | 133700 | 36892032900 | 36000 | 35900 | 36000 | 35850 | 7761 |
| 342 | 20241119 | 133600 | 36613134450 | 35900 | 35900 | 35900 | 35850 | 834 |
| 343 | 20241119 | 133500 | 36583194200 | 35850 | 35900 | 35900 | 35850 | 1103 |
| 344 | 20241119 | 133400 | 36543607850 | 35900 | 35900 | 35900 | 35850 | 1108 |
| 345 | 20241119 | 133300 | 36503849300 | 35900 | 35900 | 35900 | 35850 | 2020 |
| 346 | 20241119 | 133200 | 36431348700 | 35900 | 35950 | 35950 | 35850 | 6211 |
| 347 | 20241119 | 133100 | 36208401300 | 35900 | 35900 | 35950 | 35900 | 687 |
| 348 | 20241119 | 133000 | 36183724300 | 35900 | 35950 | 35950 | 35850 | 1951 |
| 349 | 20241119 | 132900 | 36113664550 | 35950 | 35950 | 35950 | 35900 | 1923 |
| 350 | 20241119 | 132800 | 36044550850 | 35900 | 35900 | 35950 | 35900 | 625 |
| 351 | 20241119 | 132700 | 36022102800 | 35900 | 35950 | 35950 | 35850 | 1127 |
| 352 | 20241119 | 132600 | 35981644050 | 35950 | 35850 | 35950 | 35850 | 1595 |
| 353 | 20241119 | 132500 | 35924371900 | 35850 | 35900 | 35900 | 35800 | 1457 |
| 354 | 20241119 | 132400 | 35872125050 | 35900 | 35950 | 35950 | 35850 | 1771 |
| 355 | 20241119 | 132300 | 35808581550 | 35900 | 35900 | 35950 | 35900 | 404 |
| 356 | 20241119 | 132200 | 35794074300 | 35900 | 35900 | 35950 | 35850 | 4611 |
| 357 | 20241119 | 132100 | 35628683450 | 35900 | 35900 | 35900 | 35850 | 607 |
| 358 | 20241119 | 132000 | 35606894500 | 35850 | 35900 | 35900 | 35800 | 1890 |
| 359 | 20241119 | 131900 | 35539134050 | 35850 | 35900 | 35950 | 35850 | 7766 |
| 360 | 20241119 | 131800 | 35260690300 | 35900 | 35900 | 35950 | 35850 | 907 |
| 361 | 20241119 | 131700 | 35228118050 | 35900 | 35950 | 35950 | 35900 | 4462 |
| 362 | 20241119 | 131600 | 35067873500 | 35950 | 35950 | 36000 | 35950 | 739 |
| 363 | 20241119 | 131500 | 35041292700 | 36000 | 36000 | 36000 | 35950 | 4639 |
| 364 | 20241119 | 131400 | 34874490900 | 35950 | 36000 | 36000 | 35950 | 2974 |
| 365 | 20241119 | 131300 | 34767532650 | 35950 | 36000 | 36000 | 35950 | 1034 |
| 366 | 20241119 | 131200 | 34730311950 | 36000 | 35900 | 36000 | 35900 | 8147 |
| 367 | 20241119 | 131100 | 34437404150 | 35950 | 35950 | 35950 | 35900 | 1084 |
| 368 | 20241119 | 131000 | 34398453450 | 35900 | 35900 | 35950 | 35850 | 3905 |
| 369 | 20241119 | 130900 | 34258257050 | 35850 | 35900 | 35900 | 35850 | 1421 |
| 370 | 20241119 | 130800 | 34207262900 | 35850 | 35900 | 35900 | 35850 | 239 |
| 371 | 20241119 | 130700 | 34198685300 | 35850 | 35850 | 35900 | 35800 | 1669 |
| 372 | 20241119 | 130600 | 34138838300 | 35850 | 35850 | 35850 | 35800 | 983 |
| 373 | 20241119 | 130500 | 34103602550 | 35850 | 35850 | 35850 | 35850 | 1085 |
| 374 | 20241119 | 130400 | 34064705300 | 35850 | 35800 | 35850 | 35800 | 539 |
| 375 | 20241119 | 130300 | 34045401350 | 35850 | 35850 | 35850 | 35800 | 274 |
| 376 | 20241119 | 130200 | 34035578700 | 35850 | 35850 | 35850 | 35800 | 360 |
| 377 | 20241119 | 130100 | 34022678200 | 35850 | 35800 | 35850 | 35800 | 642 |
| 378 | 20241119 | 130000 | 33999670000 | 35800 | 35850 | 35900 | 35800 | 650 |
| 379 | 20241119 | 125900 | 33976367450 | 35900 | 35850 | 35900 | 35800 | 370 |
| 380 | 20241119 | 125800 | 33963102750 | 35850 | 35850 | 35850 | 35800 | 1168 |
| 381 | 20241119 | 125700 | 33921230750 | 35850 | 35850 | 35900 | 35800 | 3647 |
| 382 | 20241119 | 125600 | 33790465550 | 35800 | 35800 | 35850 | 35800 | 1089 |
| 383 | 20241119 | 125500 | 33751464750 | 35850 | 35800 | 35850 | 35800 | 190 |
| 384 | 20241119 | 125400 | 33744657750 | 35800 | 35800 | 35850 | 35800 | 516 |
| 385 | 20241119 | 125300 | 33726182200 | 35850 | 35850 | 35850 | 35800 | 280 |
| 386 | 20241119 | 125200 | 33716149850 | 35850 | 35800 | 35850 | 35800 | 1585 |
| 387 | 20241119 | 125100 | 33659394750 | 35800 | 35850 | 35850 | 35800 | 960 |
| 388 | 20241119 | 125000 | 33625015850 | 35850 | 35800 | 35850 | 35800 | 347 |
| 389 | 20241119 | 124900 | 33612580750 | 35850 | 35850 | 35850 | 35800 | 1156 |
| 390 | 20241119 | 124800 | 33571179650 | 35800 | 35850 | 35850 | 35800 | 598 |
| 391 | 20241119 | 124700 | 33549756750 | 35800 | 35850 | 35850 | 35800 | 638 |
| 392 | 20241119 | 124600 | 33526903400 | 35850 | 35800 | 35850 | 35800 | 2408 |
| 393 | 20241119 | 124500 | 33440692250 | 35850 | 35800 | 35850 | 35800 | 2293 |
| 394 | 20241119 | 124400 | 33358597050 | 35850 | 35800 | 35850 | 35750 | 1289 |
| 395 | 20241119 | 124300 | 33312455800 | 35800 | 35800 | 35800 | 35750 | 836 |
| 396 | 20241119 | 124200 | 33282527250 | 35800 | 35850 | 35850 | 35800 | 926 |
| 397 | 20241119 | 124100 | 33249374350 | 35800 | 35900 | 35900 | 35800 | 6504 |
| 398 | 20241119 | 124000 | 33016492800 | 35850 | 35900 | 35900 | 35850 | 6243 |
| 399 | 20241119 | 123900 | 32792669100 | 35900 | 35900 | 35900 | 35850 | 772 |
| 400 | 20241119 | 123800 | 32764957150 | 35900 | 35900 | 35900 | 35850 | 1082 |
| 401 | 20241119 | 123700 | 32726144050 | 35850 | 35900 | 35900 | 35850 | 806 |
| 402 | 20241119 | 123600 | 32697216700 | 35900 | 35900 | 35900 | 35850 | 374 |
| 403 | 20241119 | 123500 | 32683791600 | 35900 | 35900 | 35900 | 35850 | 586 |
| 404 | 20241119 | 123400 | 32662767650 | 35900 | 35900 | 35900 | 35850 | 2476 |
| 405 | 20241119 | 123300 | 32573884450 | 35900 | 35900 | 35900 | 35850 | 606 |
| 406 | 20241119 | 123200 | 32552131450 | 35900 | 35850 | 35900 | 35800 | 3249 |
| 407 | 20241119 | 123100 | 32435605200 | 35850 | 35850 | 35850 | 35800 | 297 |
| 408 | 20241119 | 123000 | 32424963850 | 35850 | 35850 | 35850 | 35800 | 517 |
| 409 | 20241119 | 122900 | 32406440700 | 35850 | 35800 | 35850 | 35800 | 289 |
| 410 | 20241119 | 122800 | 32396092100 | 35800 | 35800 | 35800 | 35800 | 399 |
| 411 | 20241119 | 122700 | 32381807900 | 35800 | 35850 | 35850 | 35800 | 570 |
| 412 | 20241119 | 122600 | 32361399050 | 35800 | 35850 | 35850 | 35800 | 608 |
| 413 | 20241119 | 122500 | 32339606250 | 35800 | 35850 | 35850 | 35800 | 424 |
| 414 | 20241119 | 122400 | 32324422900 | 35850 | 35900 | 35900 | 35800 | 1064 |
| 415 | 20241119 | 122300 | 32286282950 | 35900 | 35850 | 35900 | 35800 | 461 |
| 416 | 20241119 | 122200 | 32269756750 | 35800 | 35850 | 35900 | 35800 | 1498 |
| 417 | 20241119 | 122100 | 32216057150 | 35850 | 35850 | 35850 | 35800 | 5626 |
| 418 | 20241119 | 122000 | 32014642500 | 35850 | 35850 | 35850 | 35800 | 871 |
| 419 | 20241119 | 121900 | 31983435700 | 35850 | 35850 | 35850 | 35800 | 419 |
| 420 | 20241119 | 121800 | 31968416450 | 35850 | 35850 | 35850 | 35800 | 788 |
| 421 | 20241119 | 121700 | 31940178200 | 35850 | 35850 | 35850 | 35800 | 2015 |
| 422 | 20241119 | 121600 | 31867942050 | 35850 | 35850 | 35850 | 35850 | 1384 |
| 423 | 20241119 | 121500 | 31818325650 | 35800 | 35900 | 35950 | 35800 | 5376 |
| 424 | 20241119 | 121400 | 31625567350 | 35900 | 35950 | 35950 | 35900 | 1257 |
| 425 | 20241119 | 121300 | 31580415500 | 35950 | 35900 | 35950 | 35900 | 300 |
| 426 | 20241119 | 121200 | 31569639450 | 35900 | 35950 | 35950 | 35900 | 3759 |
| 427 | 20241119 | 121100 | 31434685100 | 35900 | 35900 | 35950 | 35900 | 168 |
| 428 | 20241119 | 121000 | 31428652150 | 35900 | 35950 | 35950 | 35900 | 194 |
| 429 | 20241119 | 120900 | 31421684400 | 35900 | 35900 | 35950 | 35900 | 175 |
| 430 | 20241119 | 120800 | 31415398300 | 35900 | 35900 | 35900 | 35850 | 1580 |
| 431 | 20241119 | 120700 | 31358720900 | 35900 | 35900 | 35950 | 35900 | 2369 |
| 432 | 20241119 | 120600 | 31273666850 | 35950 | 35900 | 35950 | 35850 | 1167 |
| 433 | 20241119 | 120500 | 31231765200 | 35900 | 35950 | 35950 | 35900 | 5063 |
| 434 | 20241119 | 120400 | 31050002350 | 35950 | 35950 | 35950 | 35900 | 553 |
| 435 | 20241119 | 120300 | 31030127050 | 35950 | 35900 | 35950 | 35900 | 128 |
| 436 | 20241119 | 120200 | 31025529100 | 35900 | 35900 | 35950 | 35900 | 327 |
| 437 | 20241119 | 120100 | 31013774750 | 35950 | 35900 | 35950 | 35900 | 531 |
| 438 | 20241119 | 120000 | 30994693550 | 35900 | 36000 | 36000 | 35900 | 1176 |
| 439 | 20241119 | 115900 | 30952416350 | 35950 | 35950 | 35950 | 35900 | 688 |
| 440 | 20241119 | 115800 | 30927693500 | 35950 | 35950 | 35950 | 35900 | 2566 |
| 441 | 20241119 | 115700 | 30835475250 | 35900 | 35950 | 35950 | 35900 | 957 |
| 442 | 20241119 | 115600 | 30801117200 | 35950 | 35900 | 35950 | 35900 | 5162 |
| 443 | 20241119 | 115500 | 30615799850 | 35900 | 35950 | 35950 | 35900 | 3676 |
| 444 | 20241119 | 115400 | 30483818300 | 35950 | 36000 | 36000 | 35900 | 815 |
| 445 | 20241119 | 115300 | 30454523550 | 35950 | 35950 | 36000 | 35950 | 1895 |
| 446 | 20241119 | 115200 | 30386391100 | 35950 | 36000 | 36000 | 35950 | 1601 |
| 447 | 20241119 | 115100 | 30328831650 | 35950 | 35950 | 36000 | 35950 | 6135 |
| 448 | 20241119 | 115000 | 30108248450 | 36000 | 35950 | 36000 | 35950 | 455 |
| 449 | 20241119 | 114900 | 30091887550 | 36000 | 36000 | 36000 | 35950 | 317 |
| 450 | 20241119 | 114800 | 30080481250 | 36000 | 36000 | 36000 | 35950 | 838 |
| 451 | 20241119 | 114700 | 30050333800 | 36000 | 35950 | 36000 | 35950 | 316 |
| 452 | 20241119 | 114600 | 30038965950 | 35950 | 36000 | 36000 | 35950 | 142 |
| 453 | 20241119 | 114500 | 30033859550 | 35950 | 36000 | 36000 | 35950 | 482 |
| 454 | 20241119 | 114400 | 30016514950 | 36000 | 36000 | 36000 | 35950 | 160 |
| 455 | 20241119 | 114300 | 30010756250 | 36000 | 36000 | 36050 | 35950 | 4183 |
| 456 | 20241119 | 114200 | 29860168300 | 36000 | 36050 | 36050 | 36000 | 255 |
| 457 | 20241119 | 114100 | 29850983000 | 36000 | 36050 | 36050 | 36000 | 461 |
| 458 | 20241119 | 114000 | 29834381100 | 36000 | 36000 | 36050 | 36000 | 1292 |
| 459 | 20241119 | 113900 | 29787860900 | 36000 | 36000 | 36050 | 36000 | 884 |
| 460 | 20241119 | 113800 | 29756027800 | 36000 | 36050 | 36050 | 36000 | 640 |
| 461 | 20241119 | 113700 | 29732976900 | 36050 | 36000 | 36050 | 36000 | 1578 |
| 462 | 20241119 | 113600 | 29676139550 | 36000 | 35950 | 36000 | 35950 | 751 |
| 463 | 20241119 | 113500 | 29649108750 | 36000 | 36000 | 36000 | 35950 | 1461 |
| 464 | 20241119 | 113400 | 29596535550 | 36000 | 36050 | 36050 | 36000 | 1944 |
| 465 | 20241119 | 113300 | 29526546200 | 36050 | 36050 | 36050 | 36000 | 2987 |
| 466 | 20241119 | 113200 | 29419000900 | 36050 | 36050 | 36050 | 36000 | 1848 |
| 467 | 20241119 | 113100 | 29352467050 | 36050 | 36100 | 36100 | 36000 | 979 |
| 468 | 20241119 | 113000 | 29317177250 | 36050 | 36050 | 36050 | 36000 | 2036 |
| 469 | 20241119 | 112900 | 29243794500 | 36000 | 36050 | 36100 | 36000 | 3614 |
| 470 | 20241119 | 112800 | 29113505500 | 36100 | 36050 | 36100 | 36050 | 1816 |
| 471 | 20241119 | 112700 | 29048021300 | 36100 | 36050 | 36100 | 36050 | 1683 |
| 472 | 20241119 | 112600 | 28987322400 | 36100 | 36000 | 36100 | 36000 | 3797 |
| 473 | 20241119 | 112500 | 28850428950 | 36000 | 36050 | 36050 | 36000 | 1019 |
| 474 | 20241119 | 112400 | 28813720550 | 36050 | 36050 | 36050 | 36000 | 712 |
| 475 | 20241119 | 112300 | 28788059550 | 36050 | 36000 | 36050 | 36000 | 624 |
| 476 | 20241119 | 112200 | 28765569900 | 36050 | 36050 | 36050 | 36000 | 976 |
| 477 | 20241119 | 112100 | 28730412950 | 36050 | 36000 | 36050 | 35950 | 3307 |
| 478 | 20241119 | 112000 | 28611398900 | 36000 | 36000 | 36000 | 35950 | 1546 |
| 479 | 20241119 | 111900 | 28555797150 | 35950 | 36000 | 36000 | 35950 | 2422 |
| 480 | 20241119 | 111800 | 28468697850 | 35950 | 36000 | 36000 | 35950 | 983 |
| 481 | 20241119 | 111700 | 28433329350 | 36000 | 35950 | 36000 | 35950 | 462 |
| 482 | 20241119 | 111600 | 28416703450 | 35950 | 36000 | 36000 | 35900 | 3626 |
| 483 | 20241119 | 111500 | 28286324750 | 36000 | 36000 | 36000 | 35950 | 1342 |
| 484 | 20241119 | 111400 | 28238023700 | 36000 | 35950 | 36000 | 35950 | 422 |
| 485 | 20241119 | 111300 | 28222833200 | 35950 | 35950 | 36000 | 35900 | 1898 |
| 486 | 20241119 | 111200 | 28154603050 | 35950 | 36000 | 36000 | 35950 | 6006 |
| 487 | 20241119 | 111100 | 27938595100 | 36050 | 36000 | 36050 | 35950 | 1878 |
| 488 | 20241119 | 111000 | 27870975350 | 36000 | 36050 | 36050 | 36000 | 1622 |
| 489 | 20241119 | 110900 | 27812570800 | 36000 | 36000 | 36050 | 35950 | 717 |
| 490 | 20241119 | 110800 | 27786753300 | 35950 | 36000 | 36050 | 35950 | 1536 |
| 491 | 20241119 | 110700 | 27731468650 | 36000 | 36050 | 36050 | 35950 | 5245 |
| 492 | 20241119 | 110600 | 27542573300 | 36000 | 36050 | 36100 | 36000 | 5034 |
| 493 | 20241119 | 110500 | 27361076600 | 36100 | 36050 | 36100 | 36000 | 4414 |
| 494 | 20241119 | 110400 | 27201956350 | 36050 | 36000 | 36050 | 36000 | 6040 |
| 495 | 20241119 | 110300 | 26984489050 | 36000 | 35950 | 36000 | 35950 | 1682 |
| 496 | 20241119 | 110200 | 26924007800 | 36000 | 35950 | 36000 | 35900 | 2814 |
| 497 | 20241119 | 110100 | 26822839450 | 35900 | 35950 | 35950 | 35900 | 614 |
| 498 | 20241119 | 110000 | 26800771600 | 35950 | 35900 | 35950 | 35900 | 756 |
| 499 | 20241119 | 105900 | 26773625300 | 35900 | 35950 | 35950 | 35900 | 793 |
| 500 | 20241119 | 105800 | 26745154350 | 35950 | 36000 | 36000 | 35900 | 2321 |
| 501 | 20241119 | 105700 | 26661720100 | 35950 | 35950 | 36000 | 35950 | 153 |
| 502 | 20241119 | 105600 | 26656217550 | 35950 | 35950 | 36000 | 35950 | 2372 |
| 503 | 20241119 | 105500 | 26570886650 | 35950 | 35950 | 36000 | 35900 | 954 |
| 504 | 20241119 | 105400 | 26536599100 | 35950 | 36000 | 36000 | 35900 | 2658 |
| 505 | 20241119 | 105300 | 26441041150 | 36000 | 36000 | 36000 | 35950 | 1892 |
| 506 | 20241119 | 105200 | 26372929650 | 36000 | 36000 | 36050 | 36000 | 1882 |
| 507 | 20241119 | 105100 | 26305177550 | 36000 | 36050 | 36050 | 36000 | 1373 |
| 508 | 20241119 | 105000 | 26255714950 | 36000 | 36050 | 36050 | 36000 | 2076 |
| 509 | 20241119 | 104900 | 26180963500 | 36050 | 36050 | 36050 | 36000 | 752 |
| 510 | 20241119 | 104800 | 26153862450 | 36000 | 36000 | 36050 | 36000 | 838 |
| 511 | 20241119 | 104700 | 26123694400 | 36000 | 36000 | 36050 | 35950 | 3879 |
| 512 | 20241119 | 104600 | 25984046700 | 36000 | 36000 | 36050 | 36000 | 2473 |
| 513 | 20241119 | 104500 | 25894992350 | 36000 | 36050 | 36050 | 36000 | 2704 |
| 514 | 20241119 | 104400 | 25797643750 | 36050 | 36050 | 36050 | 36000 | 2261 |
| 515 | 20241119 | 104300 | 25716135350 | 36050 | 36050 | 36050 | 36000 | 1340 |
| 516 | 20241119 | 104200 | 25667854250 | 36050 | 36050 | 36100 | 36000 | 3801 |
| 517 | 20241119 | 104100 | 25530878800 | 36050 | 36050 | 36100 | 36050 | 3679 |
| 518 | 20241119 | 104000 | 25398234850 | 36050 | 36100 | 36100 | 36050 | 1109 |
| 519 | 20241119 | 103900 | 25358204550 | 36100 | 36000 | 36100 | 36000 | 13569 |
| 520 | 20241119 | 103800 | 24868825600 | 36050 | 35950 | 36050 | 35900 | 9764 |
| 521 | 20241119 | 103700 | 24517460250 | 35950 | 35950 | 35950 | 35900 | 1334 |
| 522 | 20241119 | 103600 | 24469518350 | 36000 | 35900 | 36000 | 35900 | 3183 |
| 523 | 20241119 | 103500 | 24355083450 | 35900 | 35900 | 35950 | 35900 | 474 |
| 524 | 20241119 | 103400 | 24338054100 | 35900 | 35900 | 35950 | 35850 | 2561 |
| 525 | 20241119 | 103300 | 24246114150 | 35850 | 35950 | 35950 | 35850 | 472 |
| 526 | 20241119 | 103200 | 24229164800 | 35950 | 35850 | 35950 | 35750 | 23363 |
| 527 | 20241119 | 103100 | 23392507800 | 35850 | 35850 | 35900 | 35800 | 2113 |
| 528 | 20241119 | 103000 | 23316726500 | 35850 | 35900 | 35950 | 35800 | 10456 |
| 529 | 20241119 | 102900 | 22941644350 | 35900 | 35950 | 35950 | 35900 | 2025 |
| 530 | 20241119 | 102800 | 22868875350 | 35900 | 35900 | 35950 | 35900 | 3875 |
| 531 | 20241119 | 102700 | 22729642450 | 35900 | 36000 | 36000 | 35900 | 4861 |
| 532 | 20241119 | 102600 | 22554958950 | 35950 | 36000 | 36000 | 35950 | 2506 |
| 533 | 20241119 | 102500 | 22464785200 | 36000 | 36000 | 36000 | 35950 | 1041 |
| 534 | 20241119 | 102400 | 22427309850 | 35950 | 35950 | 36000 | 35900 | 1311 |
| 535 | 20241119 | 102300 | 22380183950 | 35950 | 35950 | 35950 | 35900 | 1829 |
| 536 | 20241119 | 102200 | 22314454450 | 35950 | 36000 | 36000 | 35900 | 2899 |
| 537 | 20241119 | 102100 | 22210257450 | 35950 | 36000 | 36000 | 35950 | 487 |
| 538 | 20241119 | 102000 | 22192734350 | 35950 | 36000 | 36050 | 35950 | 11015 |
| 539 | 20241119 | 101900 | 21796380100 | 36050 | 36050 | 36050 | 36000 | 965 |
| 540 | 20241119 | 101800 | 21761607750 | 36050 | 36000 | 36100 | 36000 | 6367 |
| 541 | 20241119 | 101700 | 21532279750 | 36000 | 35950 | 36000 | 35950 | 6067 |
| 542 | 20241119 | 101600 | 21313931950 | 35950 | 35950 | 36000 | 35950 | 5113 |
| 543 | 20241119 | 101500 | 21130101750 | 35950 | 35900 | 36000 | 35850 | 6176 |
| 544 | 20241119 | 101400 | 20908343250 | 35850 | 35850 | 35900 | 35850 | 765 |
| 545 | 20241119 | 101300 | 20880915750 | 35850 | 35850 | 35900 | 35850 | 2321 |
| 546 | 20241119 | 101200 | 20797634450 | 35850 | 35850 | 35900 | 35850 | 3749 |
| 547 | 20241119 | 101100 | 20663202500 | 35850 | 35950 | 35950 | 35850 | 7566 |
| 548 | 20241119 | 101000 | 20391628950 | 35950 | 36000 | 36000 | 35950 | 5715 |
| 549 | 20241119 | 100900 | 20186144850 | 35950 | 35950 | 36000 | 35950 | 1034 |
| 550 | 20241119 | 100800 | 20148955000 | 36000 | 36000 | 36000 | 35950 | 1773 |
| 551 | 20241119 | 100700 | 20085158000 | 36000 | 35950 | 36000 | 35900 | 1326 |
| 552 | 20241119 | 100600 | 20037462300 | 35950 | 35950 | 36000 | 35900 | 5198 |
| 553 | 20241119 | 100500 | 19850585650 | 35950 | 35950 | 35950 | 35900 | 1205 |
| 554 | 20241119 | 100400 | 19807308500 | 35950 | 35950 | 36000 | 35900 | 5671 |
| 555 | 20241119 | 100300 | 19603427300 | 36000 | 36050 | 36050 | 35950 | 7343 |
| 556 | 20241119 | 100200 | 19339193250 | 36000 | 36100 | 36100 | 36000 | 9506 |
| 557 | 20241119 | 100100 | 18996618250 | 36100 | 36200 | 36200 | 36050 | 11237 |
| 558 | 20241119 | 100000 | 18590558950 | 36150 | 36150 | 36200 | 36100 | 11574 |
| 559 | 20241119 | 095900 | 18172165150 | 36150 | 36100 | 36150 | 36100 | 4887 |
| 560 | 20241119 | 095800 | 17995652950 | 36100 | 36100 | 36100 | 36050 | 5924 |
| 561 | 20241119 | 095700 | 17781803550 | 36050 | 36100 | 36100 | 36050 | 4602 |
| 562 | 20241119 | 095600 | 17615732100 | 36050 | 36050 | 36150 | 36000 | 39501 |
| 563 | 20241119 | 095500 | 16189893550 | 36050 | 35950 | 36100 | 35950 | 41650 |
| 564 | 20241119 | 095400 | 14689542600 | 36000 | 36000 | 36000 | 35950 | 3971 |
| 565 | 20241119 | 095300 | 14546641900 | 35950 | 35950 | 36000 | 35950 | 2186 |
| 566 | 20241119 | 095200 | 14468030100 | 35950 | 35900 | 36000 | 35900 | 9894 |
| 567 | 20241119 | 095100 | 14112395900 | 35900 | 35950 | 35950 | 35850 | 23748 |
| 568 | 20241119 | 095000 | 13259044450 | 35900 | 35800 | 35950 | 35750 | 39636 |
| 569 | 20241119 | 094900 | 11837520750 | 35750 | 35750 | 35800 | 35750 | 6481 |
| 570 | 20241119 | 094800 | 11605731550 | 35700 | 35750 | 35750 | 35700 | 3601 |
| 571 | 20241119 | 094700 | 11477109200 | 35750 | 35750 | 35750 | 35700 | 7191 |
| 572 | 20241119 | 094600 | 11220056250 | 35750 | 35800 | 35850 | 35700 | 9134 |
| 573 | 20241119 | 094500 | 10893338950 | 35800 | 35800 | 35850 | 35800 | 4216 |
| 574 | 20241119 | 094400 | 10742295400 | 35800 | 35800 | 35850 | 35750 | 5187 |
| 575 | 20241119 | 094300 | 10556600800 | 35800 | 35800 | 35800 | 35750 | 10936 |
| 576 | 20241119 | 094200 | 10165178050 | 35800 | 35750 | 35800 | 35700 | 14356 |
| 577 | 20241119 | 094100 | 9651739650 | 35750 | 35700 | 35750 | 35700 | 4210 |
| 578 | 20241119 | 094000 | 9501239850 | 35750 | 35750 | 35750 | 35700 | 1262 |
| 579 | 20241119 | 093900 | 9456162150 | 35750 | 35700 | 35750 | 35650 | 2124 |
| 580 | 20241119 | 093800 | 9380338300 | 35700 | 35700 | 35750 | 35700 | 4200 |
| 581 | 20241119 | 093700 | 9230363400 | 35750 | 35750 | 35750 | 35700 | 2873 |
| 582 | 20241119 | 093600 | 9127772400 | 35700 | 35750 | 35750 | 35700 | 1121 |
| 583 | 20241119 | 093500 | 9087721250 | 35750 | 35700 | 35750 | 35650 | 2066 |
| 584 | 20241119 | 093400 | 9013957200 | 35650 | 35750 | 35750 | 35650 | 2181 |
| 585 | 20241119 | 093300 | 8936065300 | 35750 | 35750 | 35800 | 35650 | 6909 |
| 586 | 20241119 | 093200 | 8689149850 | 35800 | 35750 | 35800 | 35750 | 2291 |
| 587 | 20241119 | 093100 | 8607188950 | 35800 | 35750 | 35800 | 35750 | 10361 |
| 588 | 20241119 | 093000 | 8236664450 | 35750 | 35600 | 35750 | 35600 | 10132 |
| 589 | 20241119 | 092900 | 7875185200 | 35600 | 35550 | 35600 | 35550 | 5431 |
| 590 | 20241119 | 092800 | 7681846600 | 35550 | 35600 | 35600 | 35550 | 631 |
| 591 | 20241119 | 092700 | 7659407950 | 35550 | 35550 | 35600 | 35500 | 4165 |
| 592 | 20241119 | 092600 | 7511324150 | 35600 | 35550 | 35600 | 35550 | 1384 |
| 593 | 20241119 | 092500 | 7462109000 | 35550 | 35600 | 35600 | 35550 | 6099 |
| 594 | 20241119 | 092400 | 7245223150 | 35600 | 35600 | 35650 | 35550 | 2454 |
| 595 | 20241119 | 092300 | 7157926350 | 35600 | 35600 | 35650 | 35550 | 8606 |
| 596 | 20241119 | 092200 | 6851725450 | 35550 | 35700 | 35700 | 35550 | 8574 |
| 597 | 20241119 | 092100 | 6546299700 | 35700 | 35700 | 35750 | 35650 | 8256 |
| 598 | 20241119 | 092000 | 6251538850 | 35700 | 35700 | 35750 | 35650 | 7838 |
| 599 | 20241119 | 091900 | 5971741300 | 35650 | 35700 | 35700 | 35650 | 3422 |
| 600 | 20241119 | 091800 | 5849615750 | 35700 | 35700 | 35750 | 35650 | 6831 |
| 601 | 20241119 | 091700 | 5605724850 | 35700 | 35750 | 35800 | 35650 | 11608 |
| 602 | 20241119 | 091600 | 5190983600 | 35750 | 35650 | 35800 | 35600 | 15170 |
| 603 | 20241119 | 091500 | 4649415200 | 35650 | 35550 | 35700 | 35500 | 9398 |
| 604 | 20241119 | 091400 | 4314595250 | 35550 | 35600 | 35600 | 35500 | 10941 |
| 605 | 20241119 | 091300 | 3925312650 | 35600 | 35400 | 35650 | 35350 | 21516 |
| 606 | 20241119 | 091200 | 3161113900 | 35400 | 35400 | 35400 | 35350 | 1231 |
| 607 | 20241119 | 091100 | 3117577550 | 35400 | 35400 | 35450 | 35350 | 10155 |
| 608 | 20241119 | 091000 | 2757987500 | 35350 | 35400 | 35450 | 35350 | 7116 |
| 609 | 20241119 | 090900 | 2506140950 | 35400 | 35400 | 35450 | 35350 | 4972 |
| 610 | 20241119 | 090800 | 2330090200 | 35400 | 35350 | 35400 | 35300 | 4316 |
| 611 | 20241119 | 090700 | 2177500500 | 35350 | 35350 | 35450 | 35300 | 10732 |
| 612 | 20241119 | 090600 | 1798053950 | 35400 | 35350 | 35400 | 35250 | 7701 |
| 613 | 20241119 | 090500 | 1525946900 | 35400 | 35200 | 35400 | 35150 | 8988 |
| 614 | 20241119 | 090400 | 1208894950 | 35200 | 35150 | 35250 | 35100 | 6412 |
| 615 | 20241119 | 090300 | 983473350 | 35150 | 35050 | 35200 | 35000 | 7411 |
| 616 | 20241119 | 090200 | 723424150 | 35100 | 34950 | 35100 | 34900 | 4595 |
| 617 | 20241119 | 090100 | 562699550 | 34950 | 35050 | 35100 | 34950 | 6084 |
| 618 | 20241119 | 090000 | 349692750 | 35050 | 34800 | 35100 | 34800 | 10000 |