34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 191800 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 104561 |
| 3 | 20241119 | 191700 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 4 | 20241119 | 191600 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 5 | 20241119 | 191500 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 6 | 20241119 | 191400 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 7 | 20241119 | 191300 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 8 | 20241119 | 191200 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 9 | 20241119 | 191100 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 10 | 20241119 | 191000 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 11 | 20241119 | 190900 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 12 | 20241119 | 190800 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 13 | 20241119 | 190700 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 14 | 20241119 | 190600 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 15 | 20241119 | 190500 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 16 | 20241119 | 190400 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 17 | 20241119 | 190300 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 18 | 20241119 | 190200 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 19 | 20241119 | 190100 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 20 | 20241119 | 190000 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 21 | 20241119 | 185900 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 22 | 20241119 | 185800 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 23 | 20241119 | 185700 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 24 | 20241119 | 185600 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 25 | 20241119 | 185500 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 26 | 20241119 | 185400 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 27 | 20241119 | 185300 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 28 | 20241119 | 185200 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 29 | 20241119 | 185100 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 30 | 20241119 | 185000 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 31 | 20241119 | 184900 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 32 | 20241119 | 184800 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 104561 |
| 33 | 20241119 | 184700 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 34 | 20241119 | 184600 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 35 | 20241119 | 184500 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 36 | 20241119 | 184400 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 37 | 20241119 | 184300 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 38 | 20241119 | 184200 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 39 | 20241119 | 184100 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 40 | 20241119 | 184000 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 41 | 20241119 | 183900 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 42 | 20241119 | 183800 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 43 | 20241119 | 183700 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 44 | 20241119 | 183600 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 45 | 20241119 | 183500 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 46 | 20241119 | 183400 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 47 | 20241119 | 183300 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 48 | 20241119 | 183200 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 49 | 20241119 | 183100 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 50 | 20241119 | 183000 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 51 | 20241119 | 182900 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 52 | 20241119 | 182800 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 53 | 20241119 | 182700 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 54 | 20241119 | 182600 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 55 | 20241119 | 182500 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 56 | 20241119 | 182400 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 57 | 20241119 | 182300 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 58 | 20241119 | 182200 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 59 | 20241119 | 182100 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 60 | 20241119 | 182000 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 61 | 20241119 | 181900 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 62 | 20241119 | 181800 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 104561 |
| 63 | 20241119 | 181700 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 64 | 20241119 | 181600 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 65 | 20241119 | 181500 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 66 | 20241119 | 181400 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 67 | 20241119 | 181300 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 68 | 20241119 | 181200 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 69 | 20241119 | 181100 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 70 | 20241119 | 181000 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 71 | 20241119 | 180900 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 72 | 20241119 | 180800 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 73 | 20241119 | 180700 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 74 | 20241119 | 180600 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 75 | 20241119 | 180500 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 76 | 20241119 | 180400 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 77 | 20241119 | 180300 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 78 | 20241119 | 180200 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 79 | 20241119 | 180100 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 80 | 20241119 | 180000 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 81 | 20241119 | 175900 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 82 | 20241119 | 175800 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 83 | 20241119 | 175700 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 84 | 20241119 | 175600 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 85 | 20241119 | 175500 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 86 | 20241119 | 175400 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 87 | 20241119 | 175300 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 88 | 20241119 | 175200 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 89 | 20241119 | 175100 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 90 | 20241119 | 175000 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 91 | 20241119 | 174900 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 92 | 20241119 | 174800 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 104561 |
| 93 | 20241119 | 174700 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 94 | 20241119 | 174600 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 95 | 20241119 | 174500 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 96 | 20241119 | 174400 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 97 | 20241119 | 174300 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 98 | 20241119 | 174200 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 99 | 20241119 | 174100 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 100 | 20241119 | 174000 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 101 | 20241119 | 173900 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 102 | 20241119 | 173800 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 103 | 20241119 | 173700 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 104 | 20241119 | 173600 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 105 | 20241119 | 173500 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 106 | 20241119 | 173400 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 107 | 20241119 | 173300 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 108 | 20241119 | 173200 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 109 | 20241119 | 173100 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 110 | 20241119 | 173000 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 111 | 20241119 | 172900 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 112 | 20241119 | 172800 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 113 | 20241119 | 172700 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 114 | 20241119 | 172600 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 115 | 20241119 | 172500 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 116 | 20241119 | 172400 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 117 | 20241119 | 172300 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 118 | 20241119 | 172200 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 119 | 20241119 | 172100 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 120 | 20241119 | 172000 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 121 | 20241119 | 171900 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 122 | 20241119 | 171800 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 104561 |
| 123 | 20241119 | 171700 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 124 | 20241119 | 171600 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 125 | 20241119 | 171500 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 126 | 20241119 | 171400 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 127 | 20241119 | 171300 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 128 | 20241119 | 171200 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 129 | 20241119 | 171100 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 130 | 20241119 | 171000 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 131 | 20241119 | 170900 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 132 | 20241119 | 170800 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 133 | 20241119 | 170700 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 134 | 20241119 | 170600 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 135 | 20241119 | 170500 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 136 | 20241119 | 170400 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 137 | 20241119 | 170300 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 138 | 20241119 | 170200 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 139 | 20241119 | 170100 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 140 | 20241119 | 170000 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 141 | 20241119 | 165900 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 142 | 20241119 | 165800 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 143 | 20241119 | 165700 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 144 | 20241119 | 165600 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 145 | 20241119 | 165500 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 146 | 20241119 | 165400 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 147 | 20241119 | 165300 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 148 | 20241119 | 165200 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 149 | 20241119 | 165100 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 150 | 20241119 | 165000 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 151 | 20241119 | 164900 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 152 | 20241119 | 164800 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 104561 |
| 153 | 20241119 | 164700 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 154 | 20241119 | 164600 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 155 | 20241119 | 164500 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 156 | 20241119 | 164400 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 157 | 20241119 | 164300 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 158 | 20241119 | 164200 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 159 | 20241119 | 164100 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 160 | 20241119 | 164000 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 161 | 20241119 | 163900 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 162 | 20241119 | 163800 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 163 | 20241119 | 163700 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 164 | 20241119 | 163600 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 165 | 20241119 | 163500 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 166 | 20241119 | 163400 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 167 | 20241119 | 163300 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 168 | 20241119 | 163200 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 169 | 20241119 | 163100 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 170 | 20241119 | 163000 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 171 | 20241119 | 162900 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 172 | 20241119 | 162800 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 173 | 20241119 | 162700 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 174 | 20241119 | 162600 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 175 | 20241119 | 162500 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 176 | 20241119 | 162400 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 177 | 20241119 | 162300 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 178 | 20241119 | 162200 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 179 | 20241119 | 162100 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 180 | 20241119 | 162000 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 181 | 20241119 | 161900 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 182 | 20241119 | 161800 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 104561 |
| 183 | 20241119 | 161700 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 184 | 20241119 | 161600 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 185 | 20241119 | 161500 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 186 | 20241119 | 161400 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 187 | 20241119 | 161300 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 188 | 20241119 | 161200 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 189 | 20241119 | 161100 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 190 | 20241119 | 161000 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 191 | 20241119 | 160900 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 192 | 20241119 | 160800 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 193 | 20241119 | 160700 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 194 | 20241119 | 160600 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 195 | 20241119 | 160500 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 196 | 20241119 | 160400 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 197 | 20241119 | 160300 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 198 | 20241119 | 160200 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 199 | 20241119 | 160100 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 200 | 20241119 | 160000 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 201 | 20241119 | 155900 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 202 | 20241119 | 155800 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 203 | 20241119 | 155700 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 204 | 20241119 | 155600 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 205 | 20241119 | 155500 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 206 | 20241119 | 155400 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 207 | 20241119 | 155300 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 208 | 20241119 | 155200 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 209 | 20241119 | 155100 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 210 | 20241119 | 155000 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 211 | 20241119 | 154900 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 212 | 20241119 | 154800 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 104561 |
| 213 | 20241119 | 154700 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 214 | 20241119 | 154600 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 215 | 20241119 | 154500 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 216 | 20241119 | 154400 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 217 | 20241119 | 154300 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 218 | 20241119 | 154200 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 219 | 20241119 | 154100 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 220 | 20241119 | 154000 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 221 | 20241119 | 153900 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 222 | 20241119 | 153800 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 223 | 20241119 | 153700 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 224 | 20241119 | 153600 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 225 | 20241119 | 153500 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 226 | 20241119 | 153400 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 227 | 20241119 | 153300 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 228 | 20241119 | 153200 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 229 | 20241119 | 153100 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 230 | 20241119 | 153000 | 124259660700 | 46000 | 46000 | 46000 | 46000 | 104561 |
| 231 | 20241119 | 152900 | 119449854700 | 45850 | 45850 | 45850 | 45850 | 0 |
| 232 | 20241119 | 152800 | 119449854700 | 45850 | 45850 | 45850 | 45850 | 0 |
| 233 | 20241119 | 152700 | 119449854700 | 45850 | 45850 | 45850 | 45850 | 0 |
| 234 | 20241119 | 152600 | 119449854700 | 45850 | 45850 | 45850 | 45850 | 0 |
| 235 | 20241119 | 152500 | 119449854700 | 45850 | 45850 | 45850 | 45850 | 0 |
| 236 | 20241119 | 152400 | 119449854700 | 45850 | 45850 | 45850 | 45850 | 0 |
| 237 | 20241119 | 152300 | 119449854700 | 45850 | 45850 | 45850 | 45850 | 0 |
| 238 | 20241119 | 152200 | 119449854700 | 45850 | 45850 | 45850 | 45850 | 0 |
| 239 | 20241119 | 152100 | 119449854700 | 45850 | 45850 | 45850 | 45850 | 0 |
| 240 | 20241119 | 152000 | 119449854700 | 45850 | 45850 | 45850 | 45850 | 0 |
| 241 | 20241119 | 151900 | 119449854700 | 45850 | 45750 | 45850 | 45700 | 21852 |
| 242 | 20241119 | 151800 | 118449546100 | 45750 | 45750 | 45750 | 45700 | 7836 |
| 243 | 20241119 | 151700 | 118091213750 | 45750 | 45700 | 45800 | 45650 | 29101 |
| 244 | 20241119 | 151600 | 116760726400 | 45700 | 45650 | 45700 | 45600 | 10017 |
| 245 | 20241119 | 151500 | 116303403750 | 45650 | 45600 | 45650 | 45550 | 11108 |
| 246 | 20241119 | 151400 | 115796675800 | 45600 | 45600 | 45600 | 45550 | 9371 |
| 247 | 20241119 | 151300 | 115369398200 | 45600 | 45550 | 45600 | 45500 | 10088 |
| 248 | 20241119 | 151200 | 114909674200 | 45550 | 45550 | 45550 | 45500 | 3846 |
| 249 | 20241119 | 151100 | 114734546100 | 45500 | 45550 | 45550 | 45500 | 2191 |
| 250 | 20241119 | 151000 | 114634788300 | 45550 | 45550 | 45550 | 45500 | 1439 |
| 251 | 20241119 | 150900 | 114569276350 | 45500 | 45550 | 45550 | 45500 | 4796 |
| 252 | 20241119 | 150800 | 114350980850 | 45550 | 45500 | 45550 | 45500 | 1738 |
| 253 | 20241119 | 150700 | 114271847650 | 45500 | 45500 | 45550 | 45450 | 7335 |
| 254 | 20241119 | 150600 | 113938001950 | 45500 | 45450 | 45500 | 45450 | 10317 |
| 255 | 20241119 | 150500 | 113468844100 | 45500 | 45500 | 45500 | 45450 | 1337 |
| 256 | 20241119 | 150400 | 113408025900 | 45500 | 45500 | 45500 | 45450 | 3926 |
| 257 | 20241119 | 150300 | 113229456050 | 45500 | 45500 | 45550 | 45450 | 4152 |
| 258 | 20241119 | 150200 | 113040538800 | 45500 | 45500 | 45500 | 45450 | 4393 |
| 259 | 20241119 | 150100 | 112840672050 | 45500 | 45450 | 45500 | 45450 | 3682 |
| 260 | 20241119 | 150000 | 112673175350 | 45450 | 45500 | 45500 | 45450 | 1206 |
| 261 | 20241119 | 145900 | 112618314750 | 45500 | 45400 | 45500 | 45400 | 6637 |
| 262 | 20241119 | 145800 | 112316575550 | 45400 | 45450 | 45450 | 45350 | 2509 |
| 263 | 20241119 | 145700 | 112202614600 | 45450 | 45400 | 45450 | 45350 | 2885 |
| 264 | 20241119 | 145600 | 112071643150 | 45400 | 45450 | 45450 | 45400 | 3520 |
| 265 | 20241119 | 145500 | 111911747800 | 45500 | 45400 | 45500 | 45400 | 6529 |
| 266 | 20241119 | 145400 | 111615030150 | 45450 | 45450 | 45450 | 45400 | 1733 |
| 267 | 20241119 | 145300 | 111536274100 | 45450 | 45400 | 45450 | 45400 | 1977 |
| 268 | 20241119 | 145200 | 111446446550 | 45400 | 45400 | 45450 | 45350 | 5745 |
| 269 | 20241119 | 145100 | 111185620050 | 45400 | 45350 | 45400 | 45350 | 2402 |
| 270 | 20241119 | 145000 | 111076623850 | 45400 | 45400 | 45400 | 45350 | 1356 |
| 271 | 20241119 | 144900 | 111015085700 | 45350 | 45400 | 45400 | 45350 | 4646 |
| 272 | 20241119 | 144800 | 110804348850 | 45400 | 45350 | 45400 | 45350 | 1644 |
| 273 | 20241119 | 144700 | 110729733900 | 45400 | 45350 | 45400 | 45350 | 3739 |
| 274 | 20241119 | 144600 | 110560141000 | 45400 | 45350 | 45400 | 45350 | 4075 |
| 275 | 20241119 | 144500 | 110375279600 | 45400 | 45400 | 45400 | 45350 | 2579 |
| 276 | 20241119 | 144400 | 110258261300 | 45350 | 45400 | 45450 | 45350 | 2966 |
| 277 | 20241119 | 144300 | 110123603400 | 45450 | 45450 | 45450 | 45400 | 1746 |
| 278 | 20241119 | 144200 | 110044294100 | 45450 | 45400 | 45450 | 45400 | 5908 |
| 279 | 20241119 | 144100 | 109775891150 | 45400 | 45450 | 45450 | 45400 | 2955 |
| 280 | 20241119 | 144000 | 109641647400 | 45450 | 45400 | 45450 | 45400 | 2914 |
| 281 | 20241119 | 143900 | 109509297750 | 45450 | 45450 | 45450 | 45400 | 4817 |
| 282 | 20241119 | 143800 | 109290537250 | 45450 | 45500 | 45500 | 45400 | 5723 |
| 283 | 20241119 | 143700 | 109030440900 | 45500 | 45500 | 45550 | 45450 | 8820 |
| 284 | 20241119 | 143600 | 108629088050 | 45450 | 45550 | 45550 | 45450 | 7166 |
| 285 | 20241119 | 143500 | 108302931950 | 45550 | 45550 | 45550 | 45500 | 6040 |
| 286 | 20241119 | 143400 | 108027846100 | 45550 | 45500 | 45550 | 45450 | 9903 |
| 287 | 20241119 | 143300 | 107577220700 | 45500 | 45400 | 45500 | 45400 | 8113 |
| 288 | 20241119 | 143200 | 107208484700 | 45450 | 45450 | 45450 | 45400 | 1435 |
| 289 | 20241119 | 143100 | 107143304800 | 45400 | 45450 | 45450 | 45400 | 1280 |
| 290 | 20241119 | 143000 | 107085138150 | 45450 | 45350 | 45450 | 45350 | 9736 |
| 291 | 20241119 | 142900 | 106643191850 | 45350 | 45400 | 45400 | 45350 | 1785 |
| 292 | 20241119 | 142800 | 106562205000 | 45400 | 45400 | 45400 | 45300 | 3028 |
| 293 | 20241119 | 142700 | 106424873150 | 45350 | 45300 | 45350 | 45300 | 2950 |
| 294 | 20241119 | 142600 | 106291118150 | 45350 | 45350 | 45400 | 45300 | 3939 |
| 295 | 20241119 | 142500 | 106112507100 | 45300 | 45150 | 45350 | 45150 | 4800 |
| 296 | 20241119 | 142400 | 105895380200 | 45150 | 45150 | 45200 | 45100 | 3275 |
| 297 | 20241119 | 142300 | 105747479350 | 45200 | 45050 | 45200 | 45000 | 15241 |
| 298 | 20241119 | 142200 | 105060425600 | 45100 | 45100 | 45200 | 45050 | 3231 |
| 299 | 20241119 | 142100 | 104914573250 | 45100 | 45050 | 45250 | 45050 | 4204 |
| 300 | 20241119 | 142000 | 104724787900 | 45100 | 45250 | 45250 | 44950 | 18769 |
| 301 | 20241119 | 141900 | 103878775250 | 45200 | 45500 | 45500 | 45200 | 19107 |
| 302 | 20241119 | 141800 | 103011993450 | 45500 | 45500 | 45500 | 45450 | 7629 |
| 303 | 20241119 | 141700 | 102664897850 | 45450 | 45500 | 45500 | 45400 | 9428 |
| 304 | 20241119 | 141600 | 102236310600 | 45500 | 45500 | 45500 | 45450 | 3933 |
| 305 | 20241119 | 141500 | 102057373450 | 45500 | 45400 | 45500 | 45350 | 11937 |
| 306 | 20241119 | 141400 | 101514936200 | 45450 | 45450 | 45450 | 45350 | 15687 |
| 307 | 20241119 | 141300 | 100802386500 | 45450 | 45400 | 45450 | 45400 | 7690 |
| 308 | 20241119 | 141200 | 100452903800 | 45400 | 45400 | 45400 | 45350 | 5367 |
| 309 | 20241119 | 141100 | 100209271750 | 45350 | 45350 | 45400 | 45350 | 1516 |
| 310 | 20241119 | 141000 | 100140475250 | 45400 | 45400 | 45400 | 45350 | 2802 |
| 311 | 20241119 | 140900 | 100013317950 | 45400 | 45400 | 45400 | 45350 | 1596 |
| 312 | 20241119 | 140800 | 99940872150 | 45400 | 45450 | 45450 | 45350 | 4838 |
| 313 | 20241119 | 140700 | 99721206650 | 45450 | 45400 | 45450 | 45350 | 4365 |
| 314 | 20241119 | 140600 | 99523026500 | 45400 | 45350 | 45400 | 45300 | 4721 |
| 315 | 20241119 | 140500 | 99308881050 | 45350 | 45250 | 45350 | 45200 | 8859 |
| 316 | 20241119 | 140400 | 98907770650 | 45250 | 45300 | 45300 | 45250 | 2399 |
| 317 | 20241119 | 140300 | 98799180150 | 45300 | 45250 | 45300 | 45200 | 1360 |
| 318 | 20241119 | 140200 | 98737623500 | 45250 | 45300 | 45300 | 45250 | 2461 |
| 319 | 20241119 | 140100 | 98626210150 | 45250 | 45200 | 45300 | 45150 | 5578 |
| 320 | 20241119 | 140000 | 98373893450 | 45200 | 45200 | 45200 | 45150 | 3895 |
| 321 | 20241119 | 135900 | 98197976150 | 45150 | 45300 | 45300 | 45150 | 4277 |
| 322 | 20241119 | 135800 | 98004615100 | 45250 | 45300 | 45300 | 45250 | 3020 |
| 323 | 20241119 | 135700 | 97867925450 | 45250 | 45350 | 45350 | 45250 | 2980 |
| 324 | 20241119 | 135600 | 97732944700 | 45350 | 45300 | 45350 | 45250 | 2006 |
| 325 | 20241119 | 135500 | 97642078800 | 45300 | 45250 | 45300 | 45250 | 2456 |
| 326 | 20241119 | 135400 | 97530832600 | 45250 | 45300 | 45300 | 45250 | 3653 |
| 327 | 20241119 | 135300 | 97365433550 | 45300 | 45300 | 45300 | 45250 | 2021 |
| 328 | 20241119 | 135200 | 97273882400 | 45300 | 45250 | 45300 | 45200 | 2436 |
| 329 | 20241119 | 135100 | 97163592050 | 45250 | 45250 | 45250 | 45200 | 5680 |
| 330 | 20241119 | 135000 | 96906580000 | 45250 | 45200 | 45250 | 45150 | 4032 |
| 331 | 20241119 | 134900 | 96724265350 | 45200 | 45200 | 45250 | 45200 | 2000 |
| 332 | 20241119 | 134800 | 96633809800 | 45200 | 45300 | 45350 | 45200 | 4858 |
| 333 | 20241119 | 134700 | 96413775100 | 45300 | 45400 | 45400 | 45250 | 5305 |
| 334 | 20241119 | 134600 | 96173350500 | 45350 | 45400 | 45400 | 45350 | 6597 |
| 335 | 20241119 | 134500 | 95873891300 | 45400 | 45400 | 45400 | 45350 | 4829 |
| 336 | 20241119 | 134400 | 95654769000 | 45400 | 45300 | 45400 | 45300 | 4681 |
| 337 | 20241119 | 134300 | 95442562250 | 45300 | 45300 | 45350 | 45300 | 3243 |
| 338 | 20241119 | 134200 | 95295529700 | 45350 | 45300 | 45350 | 45250 | 7507 |
| 339 | 20241119 | 134100 | 94955257750 | 45300 | 45200 | 45300 | 45200 | 14924 |
| 340 | 20241119 | 134000 | 94279716700 | 45200 | 45100 | 45200 | 45050 | 2738 |
| 341 | 20241119 | 133900 | 94156113400 | 45100 | 45100 | 45100 | 45000 | 1947 |
| 342 | 20241119 | 133800 | 94068369300 | 45100 | 45050 | 45150 | 45050 | 3432 |
| 343 | 20241119 | 133700 | 93913622850 | 45100 | 45100 | 45100 | 45050 | 1806 |
| 344 | 20241119 | 133600 | 93832192450 | 45100 | 45200 | 45200 | 45050 | 3019 |
| 345 | 20241119 | 133500 | 93695926050 | 45200 | 45200 | 45200 | 45150 | 1644 |
| 346 | 20241119 | 133400 | 93621670250 | 45200 | 45150 | 45200 | 45150 | 2097 |
| 347 | 20241119 | 133300 | 93526925350 | 45200 | 45150 | 45200 | 45100 | 2764 |
| 348 | 20241119 | 133200 | 93402139450 | 45150 | 45050 | 45150 | 45050 | 3427 |
| 349 | 20241119 | 133100 | 93247576900 | 45100 | 45050 | 45100 | 45050 | 1037 |
| 350 | 20241119 | 133000 | 93200833350 | 45100 | 45100 | 45100 | 45000 | 1260 |
| 351 | 20241119 | 132900 | 93144039000 | 45100 | 45050 | 45100 | 45000 | 1359 |
| 352 | 20241119 | 132800 | 93082813700 | 45050 | 45100 | 45100 | 45050 | 3693 |
| 353 | 20241119 | 132700 | 92916400100 | 45100 | 45050 | 45100 | 45050 | 1434 |
| 354 | 20241119 | 132600 | 92851743950 | 45100 | 45050 | 45100 | 45000 | 2510 |
| 355 | 20241119 | 132500 | 92738639900 | 45050 | 45000 | 45050 | 44950 | 4947 |
| 356 | 20241119 | 132400 | 92515919450 | 45000 | 45050 | 45050 | 44950 | 2132 |
| 357 | 20241119 | 132300 | 92420002450 | 45050 | 45000 | 45050 | 45000 | 2348 |
| 358 | 20241119 | 132200 | 92314306450 | 45000 | 44900 | 45050 | 44900 | 6782 |
| 359 | 20241119 | 132100 | 92009283350 | 44950 | 44950 | 44950 | 44900 | 1690 |
| 360 | 20241119 | 132000 | 91933374050 | 44950 | 44950 | 44950 | 44850 | 2884 |
| 361 | 20241119 | 131900 | 91803903800 | 44950 | 44950 | 44950 | 44850 | 2855 |
| 362 | 20241119 | 131800 | 91675679150 | 44950 | 44900 | 44950 | 44850 | 4516 |
| 363 | 20241119 | 131700 | 91472903350 | 44900 | 44950 | 44950 | 44900 | 4489 |
| 364 | 20241119 | 131600 | 91271294900 | 44900 | 44950 | 45000 | 44900 | 2304 |
| 365 | 20241119 | 131500 | 91167747350 | 44950 | 45000 | 45000 | 44950 | 2266 |
| 366 | 20241119 | 131400 | 91065852950 | 44950 | 44950 | 45000 | 44950 | 3407 |
| 367 | 20241119 | 131300 | 90912601600 | 45000 | 45000 | 45000 | 44900 | 8774 |
| 368 | 20241119 | 131200 | 90518147400 | 45000 | 45050 | 45050 | 44900 | 10277 |
| 369 | 20241119 | 131100 | 90055849400 | 45050 | 45100 | 45100 | 45050 | 4992 |
| 370 | 20241119 | 131000 | 89830931750 | 45050 | 45150 | 45150 | 45050 | 4017 |
| 371 | 20241119 | 130900 | 89649738150 | 45150 | 45150 | 45200 | 45100 | 4994 |
| 372 | 20241119 | 130800 | 89424357300 | 45200 | 45200 | 45250 | 45150 | 1854 |
| 373 | 20241119 | 130700 | 89340583500 | 45250 | 45200 | 45250 | 45200 | 2667 |
| 374 | 20241119 | 130600 | 89220005250 | 45250 | 45200 | 45250 | 45150 | 3134 |
| 375 | 20241119 | 130500 | 89078301450 | 45250 | 45200 | 45250 | 45200 | 2655 |
| 376 | 20241119 | 130400 | 88958236350 | 45250 | 45150 | 45250 | 45100 | 4529 |
| 377 | 20241119 | 130300 | 88753642150 | 45150 | 45200 | 45250 | 45100 | 3774 |
| 378 | 20241119 | 130200 | 88583213650 | 45250 | 45250 | 45250 | 45200 | 2584 |
| 379 | 20241119 | 130100 | 88466338750 | 45200 | 45050 | 45200 | 45000 | 5303 |
| 380 | 20241119 | 130000 | 88227037550 | 45050 | 45050 | 45050 | 45000 | 2709 |
| 381 | 20241119 | 125900 | 88105081200 | 45050 | 45050 | 45050 | 45000 | 4635 |
| 382 | 20241119 | 125800 | 87896471450 | 44950 | 45050 | 45050 | 44950 | 6680 |
| 383 | 20241119 | 125700 | 87595819250 | 45050 | 45150 | 45150 | 45050 | 8432 |
| 384 | 20241119 | 125600 | 87215544300 | 45150 | 45200 | 45200 | 45150 | 1197 |
| 385 | 20241119 | 125500 | 87161470300 | 45200 | 45200 | 45250 | 45150 | 3664 |
| 386 | 20241119 | 125400 | 86995926400 | 45150 | 45300 | 45300 | 45150 | 3275 |
| 387 | 20241119 | 125300 | 86847827100 | 45300 | 45250 | 45300 | 45200 | 3765 |
| 388 | 20241119 | 125200 | 86677436050 | 45250 | 45100 | 45250 | 45100 | 3766 |
| 389 | 20241119 | 125100 | 86507253350 | 45150 | 45150 | 45200 | 45100 | 8296 |
| 390 | 20241119 | 125000 | 86132906050 | 45200 | 45250 | 45300 | 45150 | 5985 |
| 391 | 20241119 | 124900 | 85862379650 | 45250 | 45400 | 45400 | 45250 | 8033 |
| 392 | 20241119 | 124800 | 85498273450 | 45400 | 45400 | 45450 | 45300 | 12809 |
| 393 | 20241119 | 124700 | 84916871850 | 45400 | 45250 | 45400 | 45250 | 10756 |
| 394 | 20241119 | 124600 | 84429577400 | 45250 | 45300 | 45300 | 45250 | 3911 |
| 395 | 20241119 | 124500 | 84252522500 | 45300 | 45350 | 45400 | 45200 | 9636 |
| 396 | 20241119 | 124400 | 83815900300 | 45300 | 45300 | 45400 | 45300 | 11458 |
| 397 | 20241119 | 124300 | 83296169250 | 45300 | 45200 | 45300 | 45150 | 13736 |
| 398 | 20241119 | 124200 | 82674514500 | 45150 | 45150 | 45200 | 45150 | 4231 |
| 399 | 20241119 | 124100 | 82483380450 | 45150 | 45150 | 45200 | 45050 | 17082 |
| 400 | 20241119 | 124000 | 81711779150 | 45150 | 45050 | 45150 | 45000 | 7281 |
| 401 | 20241119 | 123900 | 81383448850 | 45050 | 45050 | 45050 | 45000 | 2672 |
| 402 | 20241119 | 123800 | 81263091800 | 45050 | 45000 | 45050 | 45000 | 2461 |
| 403 | 20241119 | 123700 | 81152232900 | 45050 | 44950 | 45050 | 44950 | 3755 |
| 404 | 20241119 | 123600 | 80983294050 | 44950 | 44900 | 45000 | 44900 | 4242 |
| 405 | 20241119 | 123500 | 80792580350 | 44900 | 44950 | 45000 | 44850 | 4173 |
| 406 | 20241119 | 123400 | 80605151300 | 44950 | 44950 | 44950 | 44900 | 2601 |
| 407 | 20241119 | 123300 | 80488284100 | 44950 | 45050 | 45050 | 44900 | 7511 |
| 408 | 20241119 | 123200 | 80150676850 | 45050 | 45000 | 45150 | 44900 | 18130 |
| 409 | 20241119 | 123100 | 79334272050 | 45000 | 44900 | 45000 | 44850 | 6419 |
| 410 | 20241119 | 123000 | 79045948900 | 44900 | 44900 | 44950 | 44850 | 5882 |
| 411 | 20241119 | 122900 | 78781872800 | 44950 | 44900 | 44950 | 44850 | 4074 |
| 412 | 20241119 | 122800 | 78599037150 | 44900 | 44850 | 44900 | 44750 | 23209 |
| 413 | 20241119 | 122700 | 77559327200 | 44850 | 44950 | 44950 | 44800 | 9536 |
| 414 | 20241119 | 122600 | 77131401950 | 44900 | 45100 | 45100 | 44850 | 19517 |
| 415 | 20241119 | 122500 | 76254668400 | 45050 | 45050 | 45200 | 45050 | 8268 |
| 416 | 20241119 | 122400 | 75881570900 | 45050 | 45050 | 45100 | 45000 | 9324 |
| 417 | 20241119 | 122300 | 75461578800 | 45050 | 45050 | 45200 | 45000 | 9233 |
| 418 | 20241119 | 122200 | 75045288600 | 45050 | 45100 | 45300 | 45050 | 13946 |
| 419 | 20241119 | 122100 | 74415466500 | 45150 | 45300 | 45300 | 45000 | 19575 |
| 420 | 20241119 | 122000 | 73531316150 | 45300 | 45500 | 45500 | 45200 | 28276 |
| 421 | 20241119 | 121900 | 72249957150 | 45500 | 45500 | 45600 | 45450 | 39191 |
| 422 | 20241119 | 121800 | 70465672200 | 45500 | 45250 | 45500 | 45200 | 29778 |
| 423 | 20241119 | 121700 | 69113230900 | 45200 | 45100 | 45400 | 45050 | 52405 |
| 424 | 20241119 | 121600 | 66740962400 | 45050 | 44950 | 45100 | 44900 | 42734 |
| 425 | 20241119 | 121500 | 64818156500 | 44900 | 45000 | 45000 | 44900 | 15533 |
| 426 | 20241119 | 121400 | 64120130150 | 45000 | 44950 | 45000 | 44900 | 8226 |
| 427 | 20241119 | 121300 | 63750219350 | 44950 | 44950 | 44950 | 44850 | 12646 |
| 428 | 20241119 | 121200 | 63182281500 | 44950 | 44850 | 44950 | 44850 | 25083 |
| 429 | 20241119 | 121100 | 62055810150 | 44850 | 44650 | 44850 | 44650 | 10964 |
| 430 | 20241119 | 121000 | 61564860600 | 44600 | 44750 | 44750 | 44550 | 9030 |
| 431 | 20241119 | 120900 | 61161508200 | 44750 | 44750 | 44750 | 44700 | 1635 |
| 432 | 20241119 | 120800 | 61088392800 | 44750 | 44700 | 44800 | 44650 | 10339 |
| 433 | 20241119 | 120700 | 60625631800 | 44700 | 44700 | 44700 | 44650 | 6738 |
| 434 | 20241119 | 120600 | 60324457800 | 44700 | 44650 | 44700 | 44650 | 1473 |
| 435 | 20241119 | 120500 | 60258677650 | 44700 | 44550 | 44700 | 44500 | 3732 |
| 436 | 20241119 | 120400 | 60092156000 | 44550 | 44700 | 44700 | 44450 | 13016 |
| 437 | 20241119 | 120300 | 59511637500 | 44700 | 44650 | 44700 | 44600 | 4161 |
| 438 | 20241119 | 120200 | 59325801650 | 44650 | 44650 | 44650 | 44600 | 2664 |
| 439 | 20241119 | 120100 | 59206860750 | 44650 | 44600 | 44650 | 44550 | 8313 |
| 440 | 20241119 | 120000 | 58835915100 | 44600 | 44550 | 44600 | 44500 | 8725 |
| 441 | 20241119 | 115900 | 58446925500 | 44500 | 44400 | 44550 | 44400 | 17498 |
| 442 | 20241119 | 115800 | 57668342000 | 44450 | 44450 | 44450 | 44400 | 1518 |
| 443 | 20241119 | 115700 | 57600926550 | 44450 | 44400 | 44450 | 44400 | 1532 |
| 444 | 20241119 | 115600 | 57532886750 | 44400 | 44450 | 44450 | 44350 | 8265 |
| 445 | 20241119 | 115500 | 57165923550 | 44450 | 44450 | 44450 | 44400 | 2476 |
| 446 | 20241119 | 115400 | 57055925300 | 44450 | 44500 | 44500 | 44350 | 11103 |
| 447 | 20241119 | 115300 | 56562674800 | 44500 | 44500 | 44500 | 44450 | 4825 |
| 448 | 20241119 | 115200 | 56347987300 | 44500 | 44450 | 44500 | 44450 | 2182 |
| 449 | 20241119 | 115100 | 56250906000 | 44450 | 44500 | 44500 | 44450 | 5219 |
| 450 | 20241119 | 115000 | 56018678300 | 44500 | 44450 | 44500 | 44400 | 11653 |
| 451 | 20241119 | 114900 | 55500458750 | 44450 | 44450 | 44450 | 44400 | 3123 |
| 452 | 20241119 | 114800 | 55361651100 | 44450 | 44450 | 44450 | 44400 | 1632 |
| 453 | 20241119 | 114700 | 55289115450 | 44450 | 44450 | 44450 | 44400 | 2719 |
| 454 | 20241119 | 114600 | 55168267300 | 44400 | 44450 | 44450 | 44400 | 1785 |
| 455 | 20241119 | 114500 | 55088945550 | 44450 | 44400 | 44450 | 44350 | 2850 |
| 456 | 20241119 | 114400 | 54962388150 | 44400 | 44400 | 44400 | 44350 | 2109 |
| 457 | 20241119 | 114300 | 54868760800 | 44400 | 44400 | 44400 | 44350 | 2704 |
| 458 | 20241119 | 114200 | 54748707900 | 44400 | 44350 | 44400 | 44350 | 1124 |
| 459 | 20241119 | 114100 | 54698820050 | 44350 | 44350 | 44400 | 44350 | 1363 |
| 460 | 20241119 | 114000 | 54638346300 | 44350 | 44250 | 44350 | 44200 | 9286 |
| 461 | 20241119 | 113900 | 54227117750 | 44250 | 44200 | 44250 | 44200 | 2269 |
| 462 | 20241119 | 113800 | 54126818200 | 44250 | 44250 | 44250 | 44200 | 1078 |
| 463 | 20241119 | 113700 | 54079146600 | 44250 | 44200 | 44250 | 44150 | 2070 |
| 464 | 20241119 | 113600 | 53987663250 | 44200 | 44200 | 44250 | 44200 | 1562 |
| 465 | 20241119 | 113500 | 53918608450 | 44200 | 44300 | 44300 | 44150 | 3058 |
| 466 | 20241119 | 113400 | 53783401500 | 44300 | 44250 | 44300 | 44250 | 2952 |
| 467 | 20241119 | 113300 | 53652707200 | 44250 | 44350 | 44350 | 44250 | 2700 |
| 468 | 20241119 | 113200 | 53533096300 | 44350 | 44400 | 44400 | 44300 | 3278 |
| 469 | 20241119 | 113100 | 53387727100 | 44350 | 44400 | 44400 | 44350 | 2305 |
| 470 | 20241119 | 113000 | 53285442500 | 44400 | 44300 | 44400 | 44300 | 4345 |
| 471 | 20241119 | 112900 | 53092698950 | 44350 | 44350 | 44350 | 44300 | 1706 |
| 472 | 20241119 | 112800 | 53017052950 | 44300 | 44350 | 44350 | 44300 | 3204 |
| 473 | 20241119 | 112700 | 52874998400 | 44300 | 44350 | 44350 | 44300 | 1135 |
| 474 | 20241119 | 112600 | 52824694750 | 44300 | 44400 | 44400 | 44250 | 3358 |
| 475 | 20241119 | 112500 | 52675789700 | 44350 | 44300 | 44400 | 44250 | 7435 |
| 476 | 20241119 | 112400 | 52346016200 | 44300 | 44350 | 44350 | 44250 | 6838 |
| 477 | 20241119 | 112300 | 52043136850 | 44300 | 44350 | 44350 | 44300 | 2071 |
| 478 | 20241119 | 112200 | 51951319400 | 44350 | 44300 | 44350 | 44300 | 6699 |
| 479 | 20241119 | 112100 | 51654360200 | 44350 | 44400 | 44400 | 44250 | 8425 |
| 480 | 20241119 | 112000 | 51280773250 | 44400 | 44400 | 44400 | 44350 | 7380 |
| 481 | 20241119 | 111900 | 50953127900 | 44350 | 44300 | 44350 | 44250 | 21964 |
| 482 | 20241119 | 111800 | 49980027450 | 44300 | 44300 | 44300 | 44250 | 3952 |
| 483 | 20241119 | 111700 | 49805077000 | 44300 | 44150 | 44300 | 44150 | 16980 |
| 484 | 20241119 | 111600 | 49054240750 | 44100 | 44050 | 44100 | 44000 | 7979 |
| 485 | 20241119 | 111500 | 48702517050 | 44050 | 44000 | 44050 | 44000 | 1306 |
| 486 | 20241119 | 111400 | 48645041400 | 44050 | 44000 | 44050 | 44000 | 547 |
| 487 | 20241119 | 111300 | 48620952550 | 44000 | 43900 | 44050 | 43900 | 3659 |
| 488 | 20241119 | 111200 | 48460026800 | 43950 | 44000 | 44050 | 43900 | 2868 |
| 489 | 20241119 | 111100 | 48333884650 | 44050 | 44050 | 44050 | 43950 | 5774 |
| 490 | 20241119 | 111000 | 48079734000 | 44000 | 43950 | 44050 | 43950 | 4870 |
| 491 | 20241119 | 110900 | 47865508900 | 43950 | 43850 | 43950 | 43800 | 1758 |
| 492 | 20241119 | 110800 | 47788348600 | 43800 | 43800 | 43850 | 43700 | 2110 |
| 493 | 20241119 | 110700 | 47695971250 | 43800 | 43750 | 43800 | 43700 | 2472 |
| 494 | 20241119 | 110600 | 47587897950 | 43750 | 43800 | 43800 | 43700 | 3230 |
| 495 | 20241119 | 110500 | 47446630900 | 43750 | 43750 | 43800 | 43750 | 1110 |
| 496 | 20241119 | 110400 | 47398051700 | 43800 | 43800 | 43800 | 43750 | 2514 |
| 497 | 20241119 | 110300 | 47287982800 | 43800 | 43800 | 43900 | 43700 | 10693 |
| 498 | 20241119 | 110200 | 46819937150 | 43800 | 43900 | 43950 | 43800 | 5157 |
| 499 | 20241119 | 110100 | 46593748350 | 43950 | 44050 | 44050 | 43900 | 2415 |
| 500 | 20241119 | 110000 | 46487629500 | 44000 | 44000 | 44050 | 43950 | 7133 |
| 501 | 20241119 | 105900 | 46173901500 | 43950 | 44050 | 44050 | 43950 | 4356 |
| 502 | 20241119 | 105800 | 45982284300 | 44050 | 44100 | 44100 | 44000 | 2210 |
| 503 | 20241119 | 105700 | 45884898050 | 44050 | 44100 | 44100 | 44050 | 994 |
| 504 | 20241119 | 105600 | 45841084800 | 44050 | 44100 | 44100 | 44050 | 1522 |
| 505 | 20241119 | 105500 | 45773991000 | 44100 | 44100 | 44100 | 44050 | 1818 |
| 506 | 20241119 | 105400 | 45693860650 | 44100 | 44200 | 44200 | 44050 | 6529 |
| 507 | 20241119 | 105300 | 45405884750 | 44200 | 44150 | 44200 | 44100 | 3697 |
| 508 | 20241119 | 105200 | 45242642550 | 44100 | 44200 | 44250 | 44100 | 3927 |
| 509 | 20241119 | 105100 | 45069193650 | 44250 | 44200 | 44250 | 44150 | 10952 |
| 510 | 20241119 | 105000 | 44585121750 | 44200 | 44150 | 44200 | 44150 | 3777 |
| 511 | 20241119 | 104900 | 44418253450 | 44200 | 44200 | 44200 | 44150 | 2850 |
| 512 | 20241119 | 104800 | 44292304600 | 44200 | 44150 | 44200 | 44100 | 3807 |
| 513 | 20241119 | 104700 | 44124182900 | 44150 | 44050 | 44150 | 44050 | 4935 |
| 514 | 20241119 | 104600 | 43906515750 | 44050 | 44000 | 44050 | 43900 | 5700 |
| 515 | 20241119 | 104500 | 43655925350 | 44000 | 44050 | 44050 | 44000 | 4453 |
| 516 | 20241119 | 104400 | 43459932850 | 44050 | 44050 | 44100 | 44000 | 2050 |
| 517 | 20241119 | 104300 | 43369645850 | 44050 | 44100 | 44100 | 44050 | 1826 |
| 518 | 20241119 | 104200 | 43289187550 | 44100 | 44100 | 44100 | 44050 | 2463 |
| 519 | 20241119 | 104100 | 43180635100 | 44100 | 44150 | 44150 | 44050 | 2491 |
| 520 | 20241119 | 104000 | 43070765100 | 44100 | 44150 | 44150 | 44100 | 3311 |
| 521 | 20241119 | 103900 | 42924631550 | 44150 | 44100 | 44150 | 44050 | 4385 |
| 522 | 20241119 | 103800 | 42731249950 | 44150 | 44150 | 44150 | 44100 | 1415 |
| 523 | 20241119 | 103700 | 42668797400 | 44150 | 44150 | 44200 | 44100 | 6642 |
| 524 | 20241119 | 103600 | 42375451350 | 44100 | 44100 | 44150 | 44050 | 8922 |
| 525 | 20241119 | 103500 | 41981775700 | 44050 | 44050 | 44100 | 44050 | 1154 |
| 526 | 20241119 | 103400 | 41930905400 | 44100 | 43950 | 44100 | 43900 | 4780 |
| 527 | 20241119 | 103300 | 41720503400 | 44000 | 44000 | 44000 | 43900 | 3700 |
| 528 | 20241119 | 103200 | 41557878600 | 44000 | 44000 | 44000 | 43950 | 2830 |
| 529 | 20241119 | 103100 | 41433386000 | 43950 | 43950 | 44000 | 43900 | 3574 |
| 530 | 20241119 | 103000 | 41276289000 | 43950 | 44000 | 44000 | 43950 | 3082 |
| 531 | 20241119 | 102900 | 41140773650 | 44000 | 44000 | 44000 | 43950 | 3027 |
| 532 | 20241119 | 102800 | 41007699900 | 43950 | 44100 | 44100 | 43950 | 7233 |
| 533 | 20241119 | 102700 | 40689468350 | 44050 | 44050 | 44100 | 44000 | 3506 |
| 534 | 20241119 | 102600 | 40535021050 | 44000 | 44100 | 44150 | 44000 | 12979 |
| 535 | 20241119 | 102500 | 39962798200 | 44100 | 44000 | 44100 | 44000 | 14207 |
| 536 | 20241119 | 102400 | 39336575000 | 44000 | 43950 | 44050 | 43900 | 8930 |
| 537 | 20241119 | 102300 | 38943931950 | 43950 | 44050 | 44050 | 43850 | 8643 |
| 538 | 20241119 | 102200 | 38563985050 | 44050 | 43900 | 44050 | 43850 | 46068 |
| 539 | 20241119 | 102100 | 36537679700 | 43900 | 43900 | 43950 | 43850 | 5331 |
| 540 | 20241119 | 102000 | 36303706850 | 43900 | 43950 | 43950 | 43900 | 2323 |
| 541 | 20241119 | 101900 | 36201627500 | 43950 | 43900 | 43950 | 43850 | 6362 |
| 542 | 20241119 | 101800 | 35922163050 | 43900 | 43850 | 43900 | 43850 | 1271 |
| 543 | 20241119 | 101700 | 35866397600 | 43900 | 43900 | 43950 | 43850 | 3984 |
| 544 | 20241119 | 101600 | 35691523500 | 43900 | 43700 | 43900 | 43700 | 7155 |
| 545 | 20241119 | 101500 | 35378393000 | 43700 | 43750 | 43750 | 43650 | 4384 |
| 546 | 20241119 | 101400 | 35186883900 | 43750 | 43700 | 43750 | 43700 | 1059 |
| 547 | 20241119 | 101300 | 35140579700 | 43700 | 43700 | 43750 | 43600 | 5596 |
| 548 | 20241119 | 101200 | 34896218200 | 43650 | 43800 | 43850 | 43650 | 4380 |
| 549 | 20241119 | 101100 | 34704554100 | 43750 | 43700 | 43800 | 43650 | 3416 |
| 550 | 20241119 | 101000 | 34555107000 | 43750 | 43750 | 43800 | 43650 | 8834 |
| 551 | 20241119 | 100900 | 34169131000 | 43750 | 43900 | 43900 | 43750 | 8794 |
| 552 | 20241119 | 100800 | 33784011650 | 43900 | 43850 | 43900 | 43850 | 6410 |
| 553 | 20241119 | 100700 | 33502629950 | 43900 | 43900 | 43950 | 43850 | 10390 |
| 554 | 20241119 | 100600 | 33046610950 | 43900 | 43950 | 44000 | 43900 | 20484 |
| 555 | 20241119 | 100500 | 32146454450 | 43900 | 43800 | 43950 | 43750 | 35099 |
| 556 | 20241119 | 100400 | 30605715300 | 43800 | 43800 | 43850 | 43750 | 7565 |
| 557 | 20241119 | 100300 | 30274356300 | 43800 | 43850 | 43850 | 43800 | 4775 |
| 558 | 20241119 | 100200 | 30065029600 | 43850 | 43750 | 43850 | 43700 | 23174 |
| 559 | 20241119 | 100100 | 29050254250 | 43750 | 43750 | 43750 | 43700 | 5036 |
| 560 | 20241119 | 100000 | 28829934650 | 43750 | 43700 | 43750 | 43700 | 2856 |
| 561 | 20241119 | 095900 | 28705078100 | 43700 | 43700 | 43750 | 43650 | 4994 |
| 562 | 20241119 | 095800 | 28486892650 | 43700 | 43700 | 43700 | 43650 | 12188 |
| 563 | 20241119 | 095700 | 27954734650 | 43700 | 43650 | 43700 | 43600 | 4093 |
| 564 | 20241119 | 095600 | 27775993950 | 43650 | 43600 | 43700 | 43500 | 5056 |
| 565 | 20241119 | 095500 | 27555525400 | 43600 | 43700 | 43700 | 43600 | 4521 |
| 566 | 20241119 | 095400 | 27358174700 | 43650 | 43700 | 43750 | 43600 | 3587 |
| 567 | 20241119 | 095300 | 27201496400 | 43700 | 43650 | 43750 | 43650 | 8955 |
| 568 | 20241119 | 095200 | 26810089700 | 43650 | 43550 | 43700 | 43500 | 9408 |
| 569 | 20241119 | 095100 | 26399853600 | 43550 | 43600 | 43600 | 43550 | 1843 |
| 570 | 20241119 | 095000 | 26319538700 | 43600 | 43600 | 43700 | 43550 | 4543 |
| 571 | 20241119 | 094900 | 26121272350 | 43650 | 43650 | 43650 | 43550 | 5227 |
| 572 | 20241119 | 094800 | 25893332850 | 43600 | 43450 | 43700 | 43450 | 7944 |
| 573 | 20241119 | 094700 | 25547020900 | 43500 | 43350 | 43500 | 43350 | 3907 |
| 574 | 20241119 | 094600 | 25377404300 | 43350 | 43500 | 43550 | 43350 | 7716 |
| 575 | 20241119 | 094500 | 25042142650 | 43500 | 43650 | 43750 | 43500 | 7419 |
| 576 | 20241119 | 094400 | 24718402400 | 43650 | 43550 | 43800 | 43550 | 20027 |
| 577 | 20241119 | 094300 | 23843046200 | 43600 | 43600 | 43600 | 43550 | 4330 |
| 578 | 20241119 | 094200 | 23654342400 | 43550 | 43550 | 43600 | 43500 | 5366 |
| 579 | 20241119 | 094100 | 23420580300 | 43500 | 43450 | 43550 | 43400 | 7979 |
| 580 | 20241119 | 094000 | 23073709600 | 43450 | 43300 | 43450 | 43250 | 4426 |
| 581 | 20241119 | 093900 | 22881804500 | 43250 | 43200 | 43300 | 43150 | 5333 |
| 582 | 20241119 | 093800 | 22651299000 | 43150 | 43250 | 43250 | 43150 | 2056 |
| 583 | 20241119 | 093700 | 22562433050 | 43200 | 43250 | 43300 | 43200 | 1291 |
| 584 | 20241119 | 093600 | 22506593300 | 43300 | 42950 | 43300 | 42950 | 6568 |
| 585 | 20241119 | 093500 | 22223246600 | 42950 | 43100 | 43150 | 42950 | 11661 |
| 586 | 20241119 | 093400 | 21721743450 | 43100 | 43150 | 43200 | 43000 | 5103 |
| 587 | 20241119 | 093300 | 21501783300 | 43150 | 43100 | 43300 | 43050 | 7130 |
| 588 | 20241119 | 093200 | 21193786150 | 43100 | 43050 | 43100 | 43050 | 4813 |
| 589 | 20241119 | 093100 | 20986481700 | 43100 | 43050 | 43100 | 43050 | 4150 |
| 590 | 20241119 | 093000 | 20807753400 | 43050 | 43000 | 43150 | 43000 | 5376 |
| 591 | 20241119 | 092900 | 20576227650 | 43000 | 43100 | 43150 | 43000 | 9034 |
| 592 | 20241119 | 092800 | 20187095850 | 43150 | 43250 | 43300 | 43100 | 10999 |
| 593 | 20241119 | 092700 | 19712090700 | 43250 | 43250 | 43350 | 43200 | 8135 |
| 594 | 20241119 | 092600 | 19360163000 | 43300 | 43400 | 43400 | 43250 | 16052 |
| 595 | 20241119 | 092500 | 18664874950 | 43350 | 43750 | 43750 | 43350 | 33019 |
| 596 | 20241119 | 092400 | 17225452750 | 43700 | 43500 | 43750 | 43450 | 24520 |
| 597 | 20241119 | 092300 | 16156043600 | 43500 | 43450 | 43500 | 43400 | 22105 |
| 598 | 20241119 | 092200 | 15194830050 | 43450 | 43450 | 43500 | 43350 | 21190 |
| 599 | 20241119 | 092100 | 14274286350 | 43400 | 43200 | 43450 | 43200 | 15873 |
| 600 | 20241119 | 092000 | 13586160650 | 43200 | 43300 | 43300 | 43150 | 8855 |
| 601 | 20241119 | 091900 | 13203663000 | 43250 | 43300 | 43400 | 43200 | 27297 |
| 602 | 20241119 | 091800 | 12020805300 | 43300 | 43250 | 43300 | 43250 | 12189 |
| 603 | 20241119 | 091700 | 11493201800 | 43200 | 43200 | 43250 | 43150 | 6608 |
| 604 | 20241119 | 091600 | 11207617600 | 43200 | 43200 | 43250 | 43150 | 9580 |
| 605 | 20241119 | 091500 | 10793792900 | 43150 | 42900 | 43200 | 42850 | 21617 |
| 606 | 20241119 | 091400 | 9863563450 | 42850 | 42900 | 42900 | 42850 | 7238 |
| 607 | 20241119 | 091300 | 9553202950 | 42900 | 42850 | 42950 | 42850 | 5342 |
| 608 | 20241119 | 091200 | 9324037200 | 42850 | 42900 | 42950 | 42800 | 6964 |
| 609 | 20241119 | 091100 | 9025542650 | 42900 | 42850 | 42950 | 42750 | 6286 |
| 610 | 20241119 | 091000 | 8756075550 | 42800 | 42900 | 42950 | 42750 | 13856 |
| 611 | 20241119 | 090900 | 8162422400 | 42950 | 43050 | 43050 | 42900 | 13903 |
| 612 | 20241119 | 090800 | 7564647600 | 43050 | 42900 | 43050 | 42850 | 31077 |
| 613 | 20241119 | 090700 | 6229382850 | 42850 | 42950 | 43000 | 42800 | 24087 |
| 614 | 20241119 | 090600 | 5195333650 | 42950 | 42850 | 43000 | 42800 | 28438 |
| 615 | 20241119 | 090500 | 3975118650 | 42850 | 42700 | 42850 | 42600 | 16789 |
| 616 | 20241119 | 090400 | 3257446600 | 42650 | 42650 | 42700 | 42550 | 11224 |
| 617 | 20241119 | 090300 | 2778869400 | 42650 | 42450 | 42650 | 42450 | 12368 |
| 618 | 20241119 | 090200 | 2252599350 | 42450 | 42250 | 42500 | 42250 | 12900 |
| 619 | 20241119 | 090100 | 1705874150 | 42350 | 42350 | 42400 | 42000 | 11282 |
| 620 | 20241119 | 090000 | 1229914000 | 42350 | 42050 | 42400 | 42050 | 28981 |