32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 184900 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 33845 |
| 3 | 20241119 | 184800 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 4 | 20241119 | 184700 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 5 | 20241119 | 184600 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 6 | 20241119 | 184500 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 7 | 20241119 | 184400 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 8 | 20241119 | 184300 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 9 | 20241119 | 184200 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 10 | 20241119 | 184100 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 11 | 20241119 | 184000 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 12 | 20241119 | 183900 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 13 | 20241119 | 183800 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 14 | 20241119 | 183700 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 15 | 20241119 | 183600 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 16 | 20241119 | 183500 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 17 | 20241119 | 183400 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 18 | 20241119 | 183300 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 19 | 20241119 | 183200 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 20 | 20241119 | 183100 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 21 | 20241119 | 183000 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 22 | 20241119 | 182900 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 23 | 20241119 | 182800 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 24 | 20241119 | 182700 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 25 | 20241119 | 182600 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 26 | 20241119 | 182500 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 27 | 20241119 | 182400 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 28 | 20241119 | 182300 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 29 | 20241119 | 182200 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 30 | 20241119 | 182100 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 31 | 20241119 | 182000 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 32 | 20241119 | 181900 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 33845 |
| 33 | 20241119 | 181800 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 34 | 20241119 | 181700 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 35 | 20241119 | 181600 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 36 | 20241119 | 181500 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 37 | 20241119 | 181400 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 38 | 20241119 | 181300 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 39 | 20241119 | 181200 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 40 | 20241119 | 181100 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 41 | 20241119 | 181000 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 42 | 20241119 | 180900 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 43 | 20241119 | 180800 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 44 | 20241119 | 180700 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 45 | 20241119 | 180600 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 46 | 20241119 | 180500 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 47 | 20241119 | 180400 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 48 | 20241119 | 180300 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 49 | 20241119 | 180200 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 50 | 20241119 | 180100 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 51 | 20241119 | 180000 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 52 | 20241119 | 175900 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 53 | 20241119 | 175800 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 54 | 20241119 | 175700 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 55 | 20241119 | 175600 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 56 | 20241119 | 175500 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 57 | 20241119 | 175400 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 58 | 20241119 | 175300 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 59 | 20241119 | 175200 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 60 | 20241119 | 175100 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 61 | 20241119 | 175000 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 62 | 20241119 | 174900 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 33845 |
| 63 | 20241119 | 174800 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 64 | 20241119 | 174700 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 65 | 20241119 | 174600 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 66 | 20241119 | 174500 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 67 | 20241119 | 174400 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 68 | 20241119 | 174300 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 69 | 20241119 | 174200 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 70 | 20241119 | 174100 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 71 | 20241119 | 174000 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 72 | 20241119 | 173900 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 73 | 20241119 | 173800 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 74 | 20241119 | 173700 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 75 | 20241119 | 173600 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 76 | 20241119 | 173500 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 77 | 20241119 | 173400 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 78 | 20241119 | 173300 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 79 | 20241119 | 173200 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 80 | 20241119 | 173100 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 81 | 20241119 | 173000 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 82 | 20241119 | 172900 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 83 | 20241119 | 172800 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 84 | 20241119 | 172700 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 85 | 20241119 | 172600 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 86 | 20241119 | 172500 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 87 | 20241119 | 172400 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 88 | 20241119 | 172300 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 89 | 20241119 | 172200 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 90 | 20241119 | 172100 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 91 | 20241119 | 172000 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 92 | 20241119 | 171900 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 33845 |
| 93 | 20241119 | 171800 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 94 | 20241119 | 171700 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 95 | 20241119 | 171600 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 96 | 20241119 | 171500 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 97 | 20241119 | 171400 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 98 | 20241119 | 171300 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 99 | 20241119 | 171200 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 100 | 20241119 | 171100 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 101 | 20241119 | 171000 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 102 | 20241119 | 170900 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 103 | 20241119 | 170800 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 104 | 20241119 | 170700 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 105 | 20241119 | 170600 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 106 | 20241119 | 170500 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 107 | 20241119 | 170400 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 108 | 20241119 | 170300 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 109 | 20241119 | 170200 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 110 | 20241119 | 170100 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 111 | 20241119 | 170000 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 112 | 20241119 | 165900 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 113 | 20241119 | 165800 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 114 | 20241119 | 165700 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 115 | 20241119 | 165600 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 116 | 20241119 | 165500 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 117 | 20241119 | 165400 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 118 | 20241119 | 165300 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 119 | 20241119 | 165200 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 120 | 20241119 | 165100 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 121 | 20241119 | 165000 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 122 | 20241119 | 164900 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 33845 |
| 123 | 20241119 | 164800 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 124 | 20241119 | 164700 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 125 | 20241119 | 164600 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 126 | 20241119 | 164500 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 127 | 20241119 | 164400 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 128 | 20241119 | 164300 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 129 | 20241119 | 164200 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 130 | 20241119 | 164100 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 131 | 20241119 | 164000 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 132 | 20241119 | 163900 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 133 | 20241119 | 163800 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 134 | 20241119 | 163700 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 135 | 20241119 | 163600 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 136 | 20241119 | 163500 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 137 | 20241119 | 163400 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 138 | 20241119 | 163300 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 139 | 20241119 | 163200 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 140 | 20241119 | 163100 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 141 | 20241119 | 163000 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 142 | 20241119 | 162900 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 143 | 20241119 | 162800 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 144 | 20241119 | 162700 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 145 | 20241119 | 162600 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 146 | 20241119 | 162500 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 147 | 20241119 | 162400 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 148 | 20241119 | 162300 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 149 | 20241119 | 162200 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 150 | 20241119 | 162100 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 151 | 20241119 | 162000 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 152 | 20241119 | 161900 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 33845 |
| 153 | 20241119 | 161800 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 154 | 20241119 | 161700 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 155 | 20241119 | 161600 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 156 | 20241119 | 161500 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 157 | 20241119 | 161400 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 158 | 20241119 | 161300 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 159 | 20241119 | 161200 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 160 | 20241119 | 161100 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 161 | 20241119 | 161000 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 162 | 20241119 | 160900 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 163 | 20241119 | 160800 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 164 | 20241119 | 160700 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 165 | 20241119 | 160600 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 166 | 20241119 | 160500 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 167 | 20241119 | 160400 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 168 | 20241119 | 160300 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 169 | 20241119 | 160200 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 170 | 20241119 | 160100 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 171 | 20241119 | 160000 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 172 | 20241119 | 155900 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 173 | 20241119 | 155800 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 174 | 20241119 | 155700 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 175 | 20241119 | 155600 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 176 | 20241119 | 155500 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 177 | 20241119 | 155400 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 178 | 20241119 | 155300 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 179 | 20241119 | 155200 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 180 | 20241119 | 155100 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 181 | 20241119 | 155000 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 182 | 20241119 | 154900 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 33845 |
| 183 | 20241119 | 154800 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 184 | 20241119 | 154700 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 185 | 20241119 | 154600 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 186 | 20241119 | 154500 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 187 | 20241119 | 154400 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 188 | 20241119 | 154300 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 189 | 20241119 | 154200 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 190 | 20241119 | 154100 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 191 | 20241119 | 154000 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 192 | 20241119 | 153900 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 193 | 20241119 | 153800 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 194 | 20241119 | 153700 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 195 | 20241119 | 153600 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 196 | 20241119 | 153500 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 197 | 20241119 | 153400 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 198 | 20241119 | 153300 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 199 | 20241119 | 153200 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 200 | 20241119 | 153100 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 201 | 20241119 | 153000 | 52189906700 | 22500 | 22500 | 22500 | 22500 | 33845 |
| 202 | 20241119 | 152900 | 51428394200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 203 | 20241119 | 152800 | 51428394200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 204 | 20241119 | 152700 | 51428394200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 205 | 20241119 | 152600 | 51428394200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 206 | 20241119 | 152500 | 51428394200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 207 | 20241119 | 152400 | 51428394200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 208 | 20241119 | 152300 | 51428394200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 209 | 20241119 | 152200 | 51428394200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 210 | 20241119 | 152100 | 51428394200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 211 | 20241119 | 152000 | 51428394200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 212 | 20241119 | 151900 | 51428394200 | 22500 | 22450 | 22550 | 22450 | 1318 |
| 213 | 20241119 | 151800 | 51398742300 | 22450 | 22450 | 22500 | 22450 | 5735 |
| 214 | 20241119 | 151700 | 51269847300 | 22450 | 22450 | 22500 | 22400 | 3708 |
| 215 | 20241119 | 151600 | 51186570050 | 22500 | 22500 | 22550 | 22400 | 28767 |
| 216 | 20241119 | 151500 | 50540527200 | 22500 | 22500 | 22550 | 22500 | 5212 |
| 217 | 20241119 | 151400 | 50423096200 | 22500 | 22500 | 22550 | 22500 | 6896 |
| 218 | 20241119 | 151300 | 50267921100 | 22500 | 22550 | 22600 | 22500 | 14437 |
| 219 | 20241119 | 151200 | 49942804750 | 22600 | 22600 | 22600 | 22550 | 2006 |
| 220 | 20241119 | 151100 | 49897478550 | 22550 | 22600 | 22600 | 22550 | 1085 |
| 221 | 20241119 | 151000 | 49872964050 | 22600 | 22550 | 22600 | 22550 | 5164 |
| 222 | 20241119 | 150900 | 49756316150 | 22600 | 22600 | 22600 | 22550 | 3804 |
| 223 | 20241119 | 150800 | 49670403750 | 22600 | 22550 | 22600 | 22550 | 3069 |
| 224 | 20241119 | 150700 | 49601103700 | 22550 | 22550 | 22550 | 22500 | 2608 |
| 225 | 20241119 | 150600 | 49542295200 | 22550 | 22550 | 22600 | 22500 | 4778 |
| 226 | 20241119 | 150500 | 49434553000 | 22550 | 22500 | 22600 | 22500 | 3904 |
| 227 | 20241119 | 150400 | 49346502750 | 22550 | 22550 | 22600 | 22500 | 4992 |
| 228 | 20241119 | 150300 | 49233941250 | 22550 | 22550 | 22600 | 22500 | 9556 |
| 229 | 20241119 | 150200 | 49018454050 | 22550 | 22550 | 22550 | 22500 | 1474 |
| 230 | 20241119 | 150100 | 48985249800 | 22500 | 22500 | 22500 | 22450 | 2016 |
| 231 | 20241119 | 150000 | 48939911650 | 22500 | 22500 | 22500 | 22450 | 5843 |
| 232 | 20241119 | 145900 | 48808545250 | 22500 | 22450 | 22500 | 22400 | 3298 |
| 233 | 20241119 | 145800 | 48734444350 | 22450 | 22450 | 22500 | 22400 | 4495 |
| 234 | 20241119 | 145700 | 48633510600 | 22400 | 22450 | 22500 | 22400 | 2842 |
| 235 | 20241119 | 145600 | 48569705850 | 22450 | 22450 | 22500 | 22450 | 1943 |
| 236 | 20241119 | 145500 | 48526068550 | 22450 | 22500 | 22500 | 22450 | 1352 |
| 237 | 20241119 | 145400 | 48495688550 | 22500 | 22450 | 22500 | 22400 | 3118 |
| 238 | 20241119 | 145300 | 48425688950 | 22450 | 22450 | 22450 | 22400 | 2509 |
| 239 | 20241119 | 145200 | 48369374350 | 22450 | 22400 | 22450 | 22400 | 4956 |
| 240 | 20241119 | 145100 | 48258275100 | 22450 | 22450 | 22500 | 22400 | 1445 |
| 241 | 20241119 | 145000 | 48225832550 | 22450 | 22400 | 22500 | 22400 | 2727 |
| 242 | 20241119 | 144900 | 48164587550 | 22400 | 22550 | 22550 | 22350 | 17469 |
| 243 | 20241119 | 144800 | 47772585550 | 22500 | 22600 | 22600 | 22500 | 9857 |
| 244 | 20241119 | 144700 | 47550292700 | 22600 | 22550 | 22600 | 22550 | 2322 |
| 245 | 20241119 | 144600 | 47497882150 | 22600 | 22550 | 22600 | 22550 | 2666 |
| 246 | 20241119 | 144500 | 47437675450 | 22550 | 22600 | 22650 | 22550 | 5121 |
| 247 | 20241119 | 144400 | 47321884450 | 22600 | 22700 | 22700 | 22600 | 14102 |
| 248 | 20241119 | 144300 | 47002189950 | 22700 | 22650 | 22700 | 22650 | 8050 |
| 249 | 20241119 | 144200 | 46819512300 | 22700 | 22700 | 22700 | 22650 | 4855 |
| 250 | 20241119 | 144100 | 46709322900 | 22700 | 22650 | 22700 | 22600 | 6594 |
| 251 | 20241119 | 144000 | 46559903850 | 22650 | 22600 | 22650 | 22600 | 8994 |
| 252 | 20241119 | 143900 | 46356398400 | 22550 | 22600 | 22600 | 22550 | 2806 |
| 253 | 20241119 | 143800 | 46292990700 | 22600 | 22550 | 22600 | 22550 | 15656 |
| 254 | 20241119 | 143700 | 45939619800 | 22550 | 22500 | 22600 | 22500 | 3263 |
| 255 | 20241119 | 143600 | 45866050850 | 22500 | 22500 | 22600 | 22500 | 4171 |
| 256 | 20241119 | 143500 | 45772007000 | 22500 | 22500 | 22600 | 22500 | 5023 |
| 257 | 20241119 | 143400 | 45658769950 | 22550 | 22550 | 22600 | 22500 | 12802 |
| 258 | 20241119 | 143300 | 45369992900 | 22600 | 22650 | 22650 | 22550 | 19377 |
| 259 | 20241119 | 143200 | 44931731500 | 22600 | 22550 | 22650 | 22550 | 20350 |
| 260 | 20241119 | 143100 | 44471330450 | 22600 | 22350 | 22600 | 22350 | 44617 |
| 261 | 20241119 | 143000 | 43468790200 | 22350 | 22350 | 22400 | 22350 | 661 |
| 262 | 20241119 | 142900 | 43453998450 | 22400 | 22350 | 22400 | 22350 | 1154 |
| 263 | 20241119 | 142800 | 43428150700 | 22350 | 22350 | 22400 | 22350 | 621 |
| 264 | 20241119 | 142700 | 43414260050 | 22350 | 22350 | 22400 | 22350 | 1309 |
| 265 | 20241119 | 142600 | 43384978250 | 22400 | 22350 | 22400 | 22350 | 505 |
| 266 | 20241119 | 142500 | 43373687100 | 22400 | 22300 | 22400 | 22300 | 3318 |
| 267 | 20241119 | 142400 | 43299554950 | 22300 | 22300 | 22350 | 22300 | 1680 |
| 268 | 20241119 | 142300 | 43262089150 | 22300 | 22350 | 22350 | 22300 | 962 |
| 269 | 20241119 | 142200 | 43240612100 | 22350 | 22350 | 22400 | 22350 | 962 |
| 270 | 20241119 | 142100 | 43219111150 | 22300 | 22350 | 22400 | 22300 | 1154 |
| 271 | 20241119 | 142000 | 43193318550 | 22350 | 22350 | 22400 | 22350 | 2247 |
| 272 | 20241119 | 141900 | 43143064500 | 22350 | 22300 | 22400 | 22300 | 3400 |
| 273 | 20241119 | 141800 | 43067096400 | 22300 | 22350 | 22350 | 22300 | 1481 |
| 274 | 20241119 | 141700 | 43034045700 | 22350 | 22350 | 22400 | 22350 | 815 |
| 275 | 20241119 | 141600 | 43015827250 | 22350 | 22350 | 22400 | 22350 | 1924 |
| 276 | 20241119 | 141500 | 42972786150 | 22400 | 22400 | 22400 | 22350 | 2562 |
| 277 | 20241119 | 141400 | 42915516450 | 22350 | 22350 | 22400 | 22350 | 4205 |
| 278 | 20241119 | 141300 | 42821533400 | 22350 | 22300 | 22350 | 22300 | 1320 |
| 279 | 20241119 | 141200 | 42792046300 | 22300 | 22300 | 22350 | 22300 | 557 |
| 280 | 20241119 | 141100 | 42779621750 | 22350 | 22350 | 22350 | 22300 | 1616 |
| 281 | 20241119 | 141000 | 42743559200 | 22300 | 22300 | 22350 | 22300 | 815 |
| 282 | 20241119 | 140900 | 42725384500 | 22300 | 22250 | 22350 | 22250 | 2701 |
| 283 | 20241119 | 140800 | 42665148600 | 22300 | 22250 | 22300 | 22250 | 1559 |
| 284 | 20241119 | 140700 | 42630440000 | 22250 | 22300 | 22300 | 22250 | 437 |
| 285 | 20241119 | 140600 | 42620707850 | 22300 | 22300 | 22300 | 22200 | 4847 |
| 286 | 20241119 | 140500 | 42512851200 | 22300 | 22250 | 22300 | 22250 | 1157 |
| 287 | 20241119 | 140400 | 42487090150 | 22250 | 22200 | 22250 | 22150 | 973 |
| 288 | 20241119 | 140300 | 42465482100 | 22200 | 22250 | 22250 | 22200 | 4284 |
| 289 | 20241119 | 140200 | 42370371700 | 22200 | 22200 | 22250 | 22200 | 938 |
| 290 | 20241119 | 140100 | 42349509100 | 22250 | 22250 | 22300 | 22200 | 1104 |
| 291 | 20241119 | 140000 | 42324935800 | 22200 | 22250 | 22300 | 22200 | 1709 |
| 292 | 20241119 | 135900 | 42286971400 | 22200 | 22250 | 22300 | 22200 | 3278 |
| 293 | 20241119 | 135800 | 42214098750 | 22300 | 22250 | 22300 | 22250 | 519 |
| 294 | 20241119 | 135700 | 42202528250 | 22250 | 22250 | 22300 | 22250 | 1156 |
| 295 | 20241119 | 135600 | 42176774800 | 22300 | 22250 | 22300 | 22250 | 483 |
| 296 | 20241119 | 135500 | 42166013300 | 22250 | 22300 | 22300 | 22250 | 574 |
| 297 | 20241119 | 135400 | 42153214750 | 22300 | 22300 | 22350 | 22250 | 2562 |
| 298 | 20241119 | 135300 | 42096081750 | 22300 | 22350 | 22350 | 22300 | 1010 |
| 299 | 20241119 | 135200 | 42073552450 | 22350 | 22400 | 22400 | 22300 | 1561 |
| 300 | 20241119 | 135100 | 42038720900 | 22400 | 22300 | 22400 | 22300 | 1265 |
| 301 | 20241119 | 135000 | 42010435850 | 22400 | 22400 | 22400 | 22300 | 3246 |
| 302 | 20241119 | 134900 | 41937877200 | 22400 | 22400 | 22400 | 22350 | 1993 |
| 303 | 20241119 | 134800 | 41893248400 | 22350 | 22350 | 22400 | 22300 | 1455 |
| 304 | 20241119 | 134700 | 41860716600 | 22350 | 22350 | 22350 | 22300 | 3962 |
| 305 | 20241119 | 134600 | 41772209300 | 22350 | 22300 | 22350 | 22300 | 284 |
| 306 | 20241119 | 134500 | 41765863950 | 22350 | 22350 | 22350 | 22300 | 1984 |
| 307 | 20241119 | 134400 | 41721528350 | 22300 | 22300 | 22350 | 22300 | 1025 |
| 308 | 20241119 | 134300 | 41698626600 | 22350 | 22300 | 22350 | 22300 | 976 |
| 309 | 20241119 | 134200 | 41676836300 | 22300 | 22350 | 22350 | 22300 | 816 |
| 310 | 20241119 | 134100 | 41658619600 | 22350 | 22300 | 22350 | 22300 | 1566 |
| 311 | 20241119 | 134000 | 41623620200 | 22300 | 22300 | 22300 | 22250 | 3811 |
| 312 | 20241119 | 133900 | 41538664650 | 22250 | 22250 | 22300 | 22250 | 822 |
| 313 | 20241119 | 133800 | 41520366200 | 22300 | 22250 | 22300 | 22250 | 437 |
| 314 | 20241119 | 133700 | 41510638850 | 22250 | 22200 | 22250 | 22200 | 4373 |
| 315 | 20241119 | 133600 | 41413485950 | 22200 | 22250 | 22300 | 22200 | 4036 |
| 316 | 20241119 | 133500 | 41323677350 | 22300 | 22300 | 22300 | 22250 | 1011 |
| 317 | 20241119 | 133400 | 41301174900 | 22300 | 22250 | 22300 | 22250 | 814 |
| 318 | 20241119 | 133300 | 41283032500 | 22300 | 22300 | 22300 | 22250 | 1653 |
| 319 | 20241119 | 133200 | 41246197600 | 22350 | 22300 | 22350 | 22300 | 2377 |
| 320 | 20241119 | 133100 | 41193180950 | 22300 | 22350 | 22350 | 22300 | 530 |
| 321 | 20241119 | 133000 | 41181337850 | 22350 | 22350 | 22400 | 22300 | 6424 |
| 322 | 20241119 | 132900 | 41037751500 | 22400 | 22350 | 22400 | 22350 | 642 |
| 323 | 20241119 | 132800 | 41023396800 | 22400 | 22400 | 22400 | 22350 | 927 |
| 324 | 20241119 | 132700 | 41002656150 | 22400 | 22400 | 22400 | 22350 | 1476 |
| 325 | 20241119 | 132600 | 40969643000 | 22400 | 22400 | 22400 | 22350 | 561 |
| 326 | 20241119 | 132500 | 40957080300 | 22400 | 22350 | 22400 | 22350 | 718 |
| 327 | 20241119 | 132400 | 40940998500 | 22400 | 22400 | 22400 | 22350 | 657 |
| 328 | 20241119 | 132300 | 40926294000 | 22400 | 22350 | 22400 | 22350 | 1637 |
| 329 | 20241119 | 132200 | 40889678700 | 22350 | 22350 | 22400 | 22350 | 1084 |
| 330 | 20241119 | 132100 | 40865442950 | 22350 | 22350 | 22400 | 22350 | 1565 |
| 331 | 20241119 | 132000 | 40830456300 | 22350 | 22350 | 22400 | 22350 | 767 |
| 332 | 20241119 | 131900 | 40813297100 | 22350 | 22400 | 22400 | 22350 | 967 |
| 333 | 20241119 | 131800 | 40791669000 | 22400 | 22400 | 22400 | 22350 | 2096 |
| 334 | 20241119 | 131700 | 40744725150 | 22350 | 22400 | 22400 | 22350 | 5325 |
| 335 | 20241119 | 131600 | 40625451150 | 22400 | 22350 | 22400 | 22300 | 2840 |
| 336 | 20241119 | 131500 | 40562009000 | 22400 | 22350 | 22400 | 22350 | 3719 |
| 337 | 20241119 | 131400 | 40478886900 | 22300 | 22300 | 22350 | 22250 | 2690 |
| 338 | 20241119 | 131300 | 40418916250 | 22300 | 22300 | 22350 | 22250 | 3629 |
| 339 | 20241119 | 131200 | 40337976900 | 22350 | 22300 | 22350 | 22300 | 573 |
| 340 | 20241119 | 131100 | 40325191150 | 22300 | 22350 | 22400 | 22300 | 7301 |
| 341 | 20241119 | 131000 | 40162005350 | 22400 | 22350 | 22400 | 22350 | 824 |
| 342 | 20241119 | 130900 | 40143562850 | 22350 | 22350 | 22400 | 22350 | 522 |
| 343 | 20241119 | 130800 | 40131887750 | 22350 | 22400 | 22400 | 22350 | 465 |
| 344 | 20241119 | 130700 | 40121485600 | 22400 | 22400 | 22400 | 22350 | 691 |
| 345 | 20241119 | 130600 | 40106016500 | 22350 | 22400 | 22400 | 22350 | 547 |
| 346 | 20241119 | 130500 | 40093768850 | 22400 | 22400 | 22400 | 22350 | 1271 |
| 347 | 20241119 | 130400 | 40065323950 | 22400 | 22400 | 22400 | 22350 | 422 |
| 348 | 20241119 | 130300 | 40055887000 | 22400 | 22400 | 22400 | 22350 | 670 |
| 349 | 20241119 | 130200 | 40040890050 | 22400 | 22350 | 22400 | 22350 | 238 |
| 350 | 20241119 | 130100 | 40035569900 | 22350 | 22350 | 22400 | 22300 | 2010 |
| 351 | 20241119 | 130000 | 39990646500 | 22350 | 22350 | 22400 | 22350 | 4566 |
| 352 | 20241119 | 125900 | 39888593550 | 22350 | 22400 | 22400 | 22350 | 920 |
| 353 | 20241119 | 125800 | 39867996100 | 22400 | 22400 | 22400 | 22350 | 690 |
| 354 | 20241119 | 125700 | 39852556500 | 22400 | 22350 | 22400 | 22300 | 2316 |
| 355 | 20241119 | 125600 | 39800818650 | 22350 | 22400 | 22400 | 22350 | 1049 |
| 356 | 20241119 | 125500 | 39777344800 | 22400 | 22300 | 22400 | 22300 | 1637 |
| 357 | 20241119 | 125400 | 39740759500 | 22350 | 22350 | 22350 | 22300 | 627 |
| 358 | 20241119 | 125300 | 39726747400 | 22350 | 22300 | 22350 | 22300 | 1275 |
| 359 | 20241119 | 125200 | 39698276800 | 22350 | 22350 | 22350 | 22300 | 1170 |
| 360 | 20241119 | 125100 | 39672143550 | 22350 | 22350 | 22350 | 22300 | 1014 |
| 361 | 20241119 | 125000 | 39649513200 | 22350 | 22350 | 22350 | 22300 | 1281 |
| 362 | 20241119 | 124900 | 39620883000 | 22350 | 22400 | 22400 | 22350 | 4330 |
| 363 | 20241119 | 124800 | 39524067500 | 22400 | 22400 | 22400 | 22350 | 941 |
| 364 | 20241119 | 124700 | 39502992550 | 22350 | 22350 | 22400 | 22300 | 4804 |
| 365 | 20241119 | 124600 | 39395621750 | 22300 | 22350 | 22350 | 22250 | 4362 |
| 366 | 20241119 | 124500 | 39298331050 | 22350 | 22300 | 22350 | 22300 | 880 |
| 367 | 20241119 | 124400 | 39278693150 | 22350 | 22300 | 22350 | 22300 | 486 |
| 368 | 20241119 | 124300 | 39267845500 | 22350 | 22350 | 22350 | 22300 | 487 |
| 369 | 20241119 | 124200 | 39256978850 | 22300 | 22300 | 22350 | 22300 | 1815 |
| 370 | 20241119 | 124100 | 39216476450 | 22300 | 22350 | 22350 | 22300 | 419 |
| 371 | 20241119 | 124000 | 39207123400 | 22350 | 22350 | 22350 | 22300 | 478 |
| 372 | 20241119 | 123900 | 39196441300 | 22350 | 22400 | 22400 | 22350 | 1733 |
| 373 | 20241119 | 123800 | 39157687850 | 22350 | 22350 | 22400 | 22350 | 1879 |
| 374 | 20241119 | 123700 | 39115674550 | 22400 | 22350 | 22400 | 22350 | 925 |
| 375 | 20241119 | 123600 | 39094986600 | 22350 | 22350 | 22400 | 22350 | 2330 |
| 376 | 20241119 | 123500 | 39042808300 | 22350 | 22350 | 22400 | 22350 | 763 |
| 377 | 20241119 | 123400 | 39025733800 | 22350 | 22400 | 22400 | 22350 | 1505 |
| 378 | 20241119 | 123300 | 38992022100 | 22400 | 22400 | 22450 | 22400 | 8000 |
| 379 | 20241119 | 123200 | 38812818850 | 22350 | 22350 | 22400 | 22350 | 1731 |
| 380 | 20241119 | 123100 | 38774046500 | 22400 | 22400 | 22400 | 22350 | 513 |
| 381 | 20241119 | 123000 | 38762561250 | 22400 | 22350 | 22400 | 22300 | 5374 |
| 382 | 20241119 | 122900 | 38642443650 | 22300 | 22350 | 22350 | 22300 | 870 |
| 383 | 20241119 | 122800 | 38623006100 | 22350 | 22350 | 22350 | 22300 | 4485 |
| 384 | 20241119 | 122700 | 38522950800 | 22300 | 22350 | 22350 | 22300 | 659 |
| 385 | 20241119 | 122600 | 38508228850 | 22350 | 22350 | 22350 | 22300 | 724 |
| 386 | 20241119 | 122500 | 38492071650 | 22300 | 22300 | 22350 | 22300 | 388 |
| 387 | 20241119 | 122400 | 38483417450 | 22300 | 22300 | 22300 | 22250 | 1748 |
| 388 | 20241119 | 122300 | 38444460600 | 22300 | 22300 | 22300 | 22250 | 750 |
| 389 | 20241119 | 122200 | 38427737150 | 22300 | 22300 | 22300 | 22250 | 1238 |
| 390 | 20241119 | 122100 | 38400156900 | 22250 | 22200 | 22250 | 22200 | 4694 |
| 391 | 20241119 | 122000 | 38295894350 | 22200 | 22300 | 22300 | 22200 | 2717 |
| 392 | 20241119 | 121900 | 38235438600 | 22250 | 22300 | 22300 | 22250 | 577 |
| 393 | 20241119 | 121800 | 38222596850 | 22300 | 22250 | 22300 | 22250 | 464 |
| 394 | 20241119 | 121700 | 38212256850 | 22300 | 22300 | 22300 | 22250 | 305 |
| 395 | 20241119 | 121600 | 38205458400 | 22250 | 22250 | 22300 | 22250 | 575 |
| 396 | 20241119 | 121500 | 38192658600 | 22300 | 22300 | 22300 | 22250 | 659 |
| 397 | 20241119 | 121400 | 38177964900 | 22300 | 22300 | 22300 | 22250 | 646 |
| 398 | 20241119 | 121300 | 38163574550 | 22300 | 22300 | 22350 | 22250 | 1225 |
| 399 | 20241119 | 121200 | 38136245050 | 22300 | 22300 | 22350 | 22250 | 4635 |
| 400 | 20241119 | 121100 | 38032903900 | 22250 | 22300 | 22350 | 22250 | 3673 |
| 401 | 20241119 | 121000 | 37951013000 | 22300 | 22300 | 22350 | 22250 | 2302 |
| 402 | 20241119 | 120900 | 37899749900 | 22300 | 22300 | 22350 | 22300 | 1561 |
| 403 | 20241119 | 120800 | 37864930700 | 22350 | 22300 | 22350 | 22300 | 673 |
| 404 | 20241119 | 120700 | 37849891400 | 22350 | 22300 | 22350 | 22300 | 498 |
| 405 | 20241119 | 120600 | 37838783600 | 22300 | 22300 | 22350 | 22250 | 2548 |
| 406 | 20241119 | 120500 | 37781899800 | 22300 | 22300 | 22300 | 22250 | 1494 |
| 407 | 20241119 | 120400 | 37748584350 | 22300 | 22300 | 22350 | 22250 | 847 |
| 408 | 20241119 | 120300 | 37729696650 | 22300 | 22300 | 22300 | 22250 | 322 |
| 409 | 20241119 | 120200 | 37722530800 | 22300 | 22300 | 22300 | 22250 | 1833 |
| 410 | 20241119 | 120100 | 37681658700 | 22300 | 22300 | 22350 | 22250 | 3206 |
| 411 | 20241119 | 120000 | 37610145300 | 22300 | 22350 | 22350 | 22300 | 562 |
| 412 | 20241119 | 115900 | 37597595850 | 22350 | 22350 | 22350 | 22300 | 712 |
| 413 | 20241119 | 115800 | 37581686000 | 22300 | 22300 | 22350 | 22250 | 881 |
| 414 | 20241119 | 115700 | 37562029950 | 22300 | 22200 | 22300 | 22200 | 687 |
| 415 | 20241119 | 115600 | 37546725300 | 22200 | 22250 | 22300 | 22200 | 2760 |
| 416 | 20241119 | 115500 | 37485314400 | 22300 | 22300 | 22350 | 22250 | 2988 |
| 417 | 20241119 | 115400 | 37418726550 | 22300 | 22400 | 22400 | 22300 | 1361 |
| 418 | 20241119 | 115300 | 37388307550 | 22400 | 22300 | 22400 | 22300 | 6156 |
| 419 | 20241119 | 115200 | 37250749100 | 22300 | 22300 | 22350 | 22300 | 1022 |
| 420 | 20241119 | 115100 | 37227952050 | 22300 | 22250 | 22300 | 22250 | 2315 |
| 421 | 20241119 | 115000 | 37176328000 | 22300 | 22300 | 22300 | 22300 | 495 |
| 422 | 20241119 | 114900 | 37165289500 | 22300 | 22300 | 22300 | 22250 | 965 |
| 423 | 20241119 | 114800 | 37143778300 | 22300 | 22300 | 22350 | 22250 | 2234 |
| 424 | 20241119 | 114700 | 37093964100 | 22300 | 22300 | 22350 | 22250 | 951 |
| 425 | 20241119 | 114600 | 37072755350 | 22300 | 22300 | 22350 | 22300 | 1597 |
| 426 | 20241119 | 114500 | 37037106150 | 22300 | 22250 | 22300 | 22250 | 1511 |
| 427 | 20241119 | 114400 | 37003413100 | 22300 | 22250 | 22300 | 22250 | 1062 |
| 428 | 20241119 | 114300 | 36979745000 | 22300 | 22250 | 22300 | 22250 | 264 |
| 429 | 20241119 | 114200 | 36973859750 | 22300 | 22300 | 22300 | 22250 | 372 |
| 430 | 20241119 | 114100 | 36965573500 | 22250 | 22300 | 22300 | 22250 | 3013 |
| 431 | 20241119 | 114000 | 36898422800 | 22300 | 22300 | 22300 | 22250 | 1931 |
| 432 | 20241119 | 113900 | 36855418550 | 22300 | 22250 | 22300 | 22200 | 1909 |
| 433 | 20241119 | 113800 | 36812942500 | 22250 | 22250 | 22250 | 22150 | 495 |
| 434 | 20241119 | 113700 | 36801972350 | 22250 | 22200 | 22250 | 22150 | 598 |
| 435 | 20241119 | 113600 | 36788712400 | 22200 | 22200 | 22200 | 22150 | 2106 |
| 436 | 20241119 | 113500 | 36742043900 | 22150 | 22150 | 22200 | 22150 | 412 |
| 437 | 20241119 | 113400 | 36732903600 | 22200 | 22200 | 22250 | 22150 | 1325 |
| 438 | 20241119 | 113300 | 36703494550 | 22150 | 22250 | 22250 | 22150 | 4678 |
| 439 | 20241119 | 113200 | 36599732100 | 22250 | 22250 | 22250 | 22200 | 2898 |
| 440 | 20241119 | 113100 | 36535287800 | 22300 | 22300 | 22350 | 22300 | 3549 |
| 441 | 20241119 | 113000 | 36456118700 | 22300 | 22350 | 22350 | 22300 | 1602 |
| 442 | 20241119 | 112900 | 36420339600 | 22350 | 22300 | 22350 | 22300 | 1319 |
| 443 | 20241119 | 112800 | 36390871750 | 22300 | 22350 | 22400 | 22300 | 10318 |
| 444 | 20241119 | 112700 | 36160340600 | 22300 | 22350 | 22400 | 22250 | 7348 |
| 445 | 20241119 | 112600 | 35996178450 | 22350 | 22250 | 22350 | 22200 | 6563 |
| 446 | 20241119 | 112500 | 35849906050 | 22250 | 22250 | 22250 | 22200 | 3774 |
| 447 | 20241119 | 112400 | 35765982700 | 22250 | 22250 | 22250 | 22200 | 1672 |
| 448 | 20241119 | 112300 | 35728780800 | 22300 | 22250 | 22300 | 22200 | 7553 |
| 449 | 20241119 | 112200 | 35560726250 | 22200 | 22200 | 22250 | 22200 | 1391 |
| 450 | 20241119 | 112100 | 35529787650 | 22250 | 22250 | 22250 | 22200 | 1096 |
| 451 | 20241119 | 112000 | 35505433200 | 22200 | 22200 | 22250 | 22150 | 3149 |
| 452 | 20241119 | 111900 | 35435552100 | 22200 | 22200 | 22250 | 22200 | 5740 |
| 453 | 20241119 | 111800 | 35308116600 | 22200 | 22150 | 22200 | 22100 | 5791 |
| 454 | 20241119 | 111700 | 35179750800 | 22150 | 22150 | 22150 | 22100 | 791 |
| 455 | 20241119 | 111600 | 35162234250 | 22150 | 22100 | 22150 | 22050 | 2888 |
| 456 | 20241119 | 111500 | 35098397350 | 22100 | 22100 | 22100 | 22050 | 1295 |
| 457 | 20241119 | 111400 | 35069788400 | 22100 | 22050 | 22100 | 22050 | 606 |
| 458 | 20241119 | 111300 | 35056398100 | 22000 | 22050 | 22100 | 22000 | 3638 |
| 459 | 20241119 | 111200 | 34976190350 | 22050 | 21950 | 22050 | 21950 | 3191 |
| 460 | 20241119 | 111100 | 34905980150 | 21950 | 21950 | 21950 | 21900 | 2232 |
| 461 | 20241119 | 111000 | 34857011300 | 21950 | 21900 | 21950 | 21900 | 1815 |
| 462 | 20241119 | 110900 | 34817219550 | 21900 | 21950 | 21950 | 21900 | 1080 |
| 463 | 20241119 | 110800 | 34793536450 | 21900 | 21900 | 21950 | 21900 | 1603 |
| 464 | 20241119 | 110700 | 34758416100 | 21900 | 22000 | 22000 | 21900 | 3194 |
| 465 | 20241119 | 110600 | 34688336000 | 22000 | 21950 | 22000 | 21950 | 4242 |
| 466 | 20241119 | 110500 | 34595191450 | 21900 | 21900 | 21950 | 21850 | 3670 |
| 467 | 20241119 | 110400 | 34514828550 | 21900 | 21900 | 21950 | 21850 | 2746 |
| 468 | 20241119 | 110300 | 34454697400 | 21900 | 21850 | 22000 | 21850 | 5173 |
| 469 | 20241119 | 110200 | 34341268900 | 21850 | 21950 | 22000 | 21850 | 9449 |
| 470 | 20241119 | 110100 | 34134434150 | 21950 | 22000 | 22000 | 21900 | 3357 |
| 471 | 20241119 | 110000 | 34060762500 | 22000 | 22050 | 22050 | 21950 | 4798 |
| 472 | 20241119 | 105900 | 33955298750 | 22050 | 22050 | 22050 | 22000 | 571 |
| 473 | 20241119 | 105800 | 33942720300 | 22000 | 21950 | 22050 | 21950 | 3061 |
| 474 | 20241119 | 105700 | 33875374550 | 21950 | 22000 | 22050 | 21950 | 1543 |
| 475 | 20241119 | 105600 | 33841435250 | 22000 | 22000 | 22050 | 21950 | 5091 |
| 476 | 20241119 | 105500 | 33729448300 | 22000 | 22050 | 22100 | 21900 | 19463 |
| 477 | 20241119 | 105400 | 33301740250 | 22100 | 22150 | 22150 | 22050 | 1056 |
| 478 | 20241119 | 105300 | 33278393000 | 22150 | 22100 | 22150 | 22100 | 1301 |
| 479 | 20241119 | 105200 | 33249623650 | 22100 | 22100 | 22150 | 22100 | 879 |
| 480 | 20241119 | 105100 | 33230175900 | 22050 | 22200 | 22200 | 22050 | 2246 |
| 481 | 20241119 | 105000 | 33180504000 | 22200 | 22150 | 22200 | 22150 | 840 |
| 482 | 20241119 | 104900 | 33161867450 | 22150 | 22150 | 22200 | 22150 | 2047 |
| 483 | 20241119 | 104800 | 33116462500 | 22100 | 22150 | 22150 | 22100 | 2192 |
| 484 | 20241119 | 104700 | 33067930300 | 22150 | 22150 | 22150 | 22100 | 1651 |
| 485 | 20241119 | 104600 | 33031426500 | 22050 | 22150 | 22150 | 22050 | 888 |
| 486 | 20241119 | 104500 | 33011783750 | 22150 | 22100 | 22150 | 22100 | 1485 |
| 487 | 20241119 | 104400 | 32978945450 | 22100 | 22050 | 22150 | 22050 | 1857 |
| 488 | 20241119 | 104300 | 32937899450 | 22100 | 22000 | 22100 | 22000 | 9896 |
| 489 | 20241119 | 104200 | 32720082350 | 22000 | 22100 | 22100 | 22000 | 8078 |
| 490 | 20241119 | 104100 | 32541897950 | 22100 | 22100 | 22100 | 22000 | 5952 |
| 491 | 20241119 | 104000 | 32410644600 | 22100 | 22100 | 22150 | 22050 | 2941 |
| 492 | 20241119 | 103900 | 32345645250 | 22100 | 22150 | 22200 | 22050 | 3843 |
| 493 | 20241119 | 103800 | 32260589900 | 22150 | 22150 | 22150 | 22100 | 1400 |
| 494 | 20241119 | 103700 | 32229582150 | 22150 | 22150 | 22200 | 22150 | 2903 |
| 495 | 20241119 | 103600 | 32165261100 | 22150 | 22050 | 22200 | 22000 | 5984 |
| 496 | 20241119 | 103500 | 32033018150 | 22050 | 22050 | 22100 | 22000 | 15110 |
| 497 | 20241119 | 103400 | 31699831800 | 22100 | 22250 | 22300 | 22050 | 14034 |
| 498 | 20241119 | 103300 | 31388378600 | 22250 | 22300 | 22350 | 22200 | 3428 |
| 499 | 20241119 | 103200 | 31312062550 | 22250 | 22250 | 22300 | 22250 | 1663 |
| 500 | 20241119 | 103100 | 31275041300 | 22250 | 22450 | 22450 | 22200 | 24712 |
| 501 | 20241119 | 103000 | 30723503500 | 22450 | 22350 | 22450 | 22350 | 4706 |
| 502 | 20241119 | 102900 | 30618119800 | 22400 | 22450 | 22450 | 22350 | 1501 |
| 503 | 20241119 | 102800 | 30584496500 | 22450 | 22500 | 22500 | 22400 | 3635 |
| 504 | 20241119 | 102700 | 30502728250 | 22500 | 22400 | 22500 | 22350 | 7522 |
| 505 | 20241119 | 102600 | 30334014700 | 22350 | 22400 | 22400 | 22350 | 3660 |
| 506 | 20241119 | 102500 | 30252195700 | 22400 | 22400 | 22450 | 22350 | 3975 |
| 507 | 20241119 | 102400 | 30163123500 | 22400 | 22450 | 22500 | 22400 | 4281 |
| 508 | 20241119 | 102300 | 30067027000 | 22400 | 22500 | 22600 | 22400 | 13192 |
| 509 | 20241119 | 102200 | 29770098650 | 22450 | 22500 | 22500 | 22450 | 2231 |
| 510 | 20241119 | 102100 | 29719938200 | 22500 | 22500 | 22550 | 22450 | 9950 |
| 511 | 20241119 | 102000 | 29496014250 | 22500 | 22400 | 22500 | 22400 | 9504 |
| 512 | 20241119 | 101900 | 29282815450 | 22350 | 22400 | 22400 | 22350 | 1327 |
| 513 | 20241119 | 101800 | 29253117050 | 22350 | 22400 | 22400 | 22300 | 3668 |
| 514 | 20241119 | 101700 | 29171067100 | 22400 | 22350 | 22400 | 22300 | 12057 |
| 515 | 20241119 | 101600 | 28901141350 | 22300 | 22350 | 22400 | 22300 | 10561 |
| 516 | 20241119 | 101500 | 28665323250 | 22350 | 22450 | 22450 | 22350 | 5186 |
| 517 | 20241119 | 101400 | 28549123650 | 22450 | 22300 | 22450 | 22300 | 7034 |
| 518 | 20241119 | 101300 | 28391670350 | 22350 | 22350 | 22400 | 22300 | 11012 |
| 519 | 20241119 | 101200 | 28145730900 | 22350 | 22450 | 22450 | 22350 | 6351 |
| 520 | 20241119 | 101100 | 28003450550 | 22450 | 22400 | 22450 | 22350 | 9709 |
| 521 | 20241119 | 101000 | 27785878750 | 22450 | 22450 | 22550 | 22400 | 25480 |
| 522 | 20241119 | 100900 | 27212688950 | 22450 | 22400 | 22500 | 22400 | 9148 |
| 523 | 20241119 | 100800 | 27007303200 | 22400 | 22500 | 22500 | 22300 | 42108 |
| 524 | 20241119 | 100700 | 26062123550 | 22500 | 22350 | 22500 | 22350 | 30352 |
| 525 | 20241119 | 100600 | 25381185200 | 22350 | 22350 | 22400 | 22300 | 18676 |
| 526 | 20241119 | 100500 | 24963751600 | 22350 | 22400 | 22400 | 22350 | 7608 |
| 527 | 20241119 | 100400 | 24793506150 | 22400 | 22400 | 22400 | 22300 | 15396 |
| 528 | 20241119 | 100300 | 24448792900 | 22400 | 22350 | 22450 | 22250 | 41099 |
| 529 | 20241119 | 100200 | 23529597650 | 22300 | 22250 | 22350 | 22250 | 18665 |
| 530 | 20241119 | 100100 | 23113393500 | 22250 | 22100 | 22300 | 22100 | 26843 |
| 531 | 20241119 | 100000 | 22517561100 | 22150 | 22150 | 22150 | 22100 | 2243 |
| 532 | 20241119 | 095900 | 22467953000 | 22150 | 22150 | 22200 | 22100 | 3463 |
| 533 | 20241119 | 095800 | 22391223100 | 22200 | 22150 | 22200 | 22150 | 2542 |
| 534 | 20241119 | 095700 | 22334867700 | 22200 | 22200 | 22200 | 22150 | 2775 |
| 535 | 20241119 | 095600 | 22273360550 | 22150 | 22200 | 22200 | 22150 | 2333 |
| 536 | 20241119 | 095500 | 22221616500 | 22200 | 22100 | 22250 | 22050 | 13540 |
| 537 | 20241119 | 095400 | 21921473850 | 22050 | 22050 | 22150 | 22000 | 5227 |
| 538 | 20241119 | 095300 | 21805996150 | 22050 | 22150 | 22200 | 22050 | 12972 |
| 539 | 20241119 | 095200 | 21519414150 | 22150 | 22200 | 22200 | 22150 | 3517 |
| 540 | 20241119 | 095100 | 21441372550 | 22150 | 22150 | 22200 | 22100 | 12031 |
| 541 | 20241119 | 095000 | 21174873350 | 22150 | 22200 | 22250 | 22100 | 8120 |
| 542 | 20241119 | 094900 | 20994713350 | 22200 | 22200 | 22250 | 22100 | 7040 |
| 543 | 20241119 | 094800 | 20838404900 | 22200 | 22100 | 22300 | 22100 | 43953 |
| 544 | 20241119 | 094700 | 19861855000 | 22050 | 22100 | 22150 | 22000 | 18209 |
| 545 | 20241119 | 094600 | 19460498850 | 22100 | 22200 | 22200 | 22100 | 11573 |
| 546 | 20241119 | 094500 | 19204236250 | 22200 | 22200 | 22250 | 22150 | 25109 |
| 547 | 20241119 | 094400 | 18646812400 | 22200 | 22150 | 22250 | 22100 | 20406 |
| 548 | 20241119 | 094300 | 18193806800 | 22150 | 22100 | 22200 | 22050 | 22329 |
| 549 | 20241119 | 094200 | 17700482300 | 22050 | 22050 | 22100 | 22000 | 5378 |
| 550 | 20241119 | 094100 | 17581873950 | 22050 | 22050 | 22100 | 22000 | 6578 |
| 551 | 20241119 | 094000 | 17436834050 | 22050 | 22000 | 22100 | 22000 | 3579 |
| 552 | 20241119 | 093900 | 17357977650 | 22000 | 21950 | 22100 | 21850 | 11545 |
| 553 | 20241119 | 093800 | 17104195750 | 21950 | 22000 | 22050 | 21900 | 15706 |
| 554 | 20241119 | 093700 | 16758200950 | 22000 | 21950 | 22050 | 21900 | 8785 |
| 555 | 20241119 | 093600 | 16565108800 | 21950 | 21850 | 22050 | 21800 | 30796 |
| 556 | 20241119 | 093500 | 15889375250 | 21850 | 21800 | 21850 | 21750 | 4160 |
| 557 | 20241119 | 093400 | 15798637950 | 21800 | 21700 | 21800 | 21650 | 8475 |
| 558 | 20241119 | 093300 | 15614497050 | 21700 | 21700 | 21700 | 21650 | 3038 |
| 559 | 20241119 | 093200 | 15548682650 | 21700 | 21700 | 21700 | 21650 | 1643 |
| 560 | 20241119 | 093100 | 15513073500 | 21700 | 21600 | 21700 | 21550 | 4879 |
| 561 | 20241119 | 093000 | 15407654250 | 21600 | 21650 | 21650 | 21600 | 4674 |
| 562 | 20241119 | 092900 | 15306624000 | 21600 | 21650 | 21700 | 21600 | 6717 |
| 563 | 20241119 | 092800 | 15161134250 | 21700 | 21700 | 21750 | 21650 | 5744 |
| 564 | 20241119 | 092700 | 15036404250 | 21700 | 21650 | 21750 | 21650 | 7344 |
| 565 | 20241119 | 092600 | 14877051100 | 21700 | 21600 | 21700 | 21600 | 6733 |
| 566 | 20241119 | 092500 | 14731235400 | 21600 | 21600 | 21650 | 21600 | 6360 |
| 567 | 20241119 | 092400 | 14593845900 | 21600 | 21650 | 21650 | 21500 | 21473 |
| 568 | 20241119 | 092300 | 14130824550 | 21650 | 21600 | 21700 | 21600 | 6375 |
| 569 | 20241119 | 092200 | 13992733850 | 21650 | 21800 | 21800 | 21600 | 31549 |
| 570 | 20241119 | 092100 | 13308759650 | 21800 | 21950 | 21950 | 21800 | 9193 |
| 571 | 20241119 | 092000 | 13107992150 | 21950 | 21900 | 21950 | 21900 | 4341 |
| 572 | 20241119 | 091900 | 13012886250 | 21900 | 21950 | 21950 | 21850 | 13673 |
| 573 | 20241119 | 091800 | 12713368300 | 21950 | 22000 | 22000 | 21900 | 15019 |
| 574 | 20241119 | 091700 | 12383818500 | 22000 | 21950 | 22000 | 21900 | 9005 |
| 575 | 20241119 | 091600 | 12186030300 | 21900 | 21850 | 21950 | 21850 | 15880 |
| 576 | 20241119 | 091500 | 11838408450 | 21850 | 21800 | 21850 | 21750 | 15649 |
| 577 | 20241119 | 091400 | 11497138800 | 21800 | 21850 | 21900 | 21800 | 5405 |
| 578 | 20241119 | 091300 | 11379096200 | 21900 | 21900 | 21950 | 21800 | 27457 |
| 579 | 20241119 | 091200 | 10777375200 | 21900 | 21850 | 21900 | 21800 | 7970 |
| 580 | 20241119 | 091100 | 10603065800 | 21850 | 21750 | 21850 | 21700 | 19737 |
| 581 | 20241119 | 091000 | 10172923050 | 21750 | 22050 | 22100 | 21750 | 64027 |
| 582 | 20241119 | 090900 | 8768007550 | 22050 | 21850 | 22050 | 21800 | 37897 |
| 583 | 20241119 | 090800 | 7937160350 | 21850 | 21950 | 21950 | 21800 | 45969 |
| 584 | 20241119 | 090700 | 6931131050 | 21900 | 21900 | 22100 | 21900 | 102454 |
| 585 | 20241119 | 090600 | 4676564600 | 21950 | 21750 | 21950 | 21700 | 68944 |
| 586 | 20241119 | 090500 | 3172583750 | 21700 | 21400 | 21750 | 21400 | 49622 |
| 587 | 20241119 | 090400 | 2101987150 | 21400 | 21200 | 21450 | 21200 | 17481 |
| 588 | 20241119 | 090300 | 1729206800 | 21200 | 21250 | 21250 | 21150 | 8411 |
| 589 | 20241119 | 090200 | 1550876400 | 21250 | 21050 | 21250 | 21050 | 14588 |
| 590 | 20241119 | 090100 | 1242558450 | 21100 | 21150 | 21200 | 21050 | 15351 |
| 591 | 20241119 | 090000 | 918446050 | 21150 | 21200 | 21300 | 21050 | 43088 |