32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 184900 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 17962 |
| 3 | 20241119 | 184800 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 4 | 20241119 | 184700 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 5 | 20241119 | 184600 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 6 | 20241119 | 184500 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 7 | 20241119 | 184400 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 8 | 20241119 | 184300 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 9 | 20241119 | 184200 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 10 | 20241119 | 184100 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 11 | 20241119 | 184000 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 12 | 20241119 | 183900 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 13 | 20241119 | 183800 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 14 | 20241119 | 183700 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 15 | 20241119 | 183600 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 16 | 20241119 | 183500 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 17 | 20241119 | 183400 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 18 | 20241119 | 183300 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 19 | 20241119 | 183200 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 20 | 20241119 | 183100 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 21 | 20241119 | 183000 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 22 | 20241119 | 182900 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 23 | 20241119 | 182800 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 24 | 20241119 | 182700 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 25 | 20241119 | 182600 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 26 | 20241119 | 182500 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 27 | 20241119 | 182400 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 28 | 20241119 | 182300 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 29 | 20241119 | 182200 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 30 | 20241119 | 182100 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 31 | 20241119 | 182000 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 32 | 20241119 | 181900 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 17962 |
| 33 | 20241119 | 181800 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 34 | 20241119 | 181700 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 35 | 20241119 | 181600 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 36 | 20241119 | 181500 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 37 | 20241119 | 181400 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 38 | 20241119 | 181300 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 39 | 20241119 | 181200 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 40 | 20241119 | 181100 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 41 | 20241119 | 181000 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 42 | 20241119 | 180900 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 43 | 20241119 | 180800 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 44 | 20241119 | 180700 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 45 | 20241119 | 180600 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 46 | 20241119 | 180500 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 47 | 20241119 | 180400 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 48 | 20241119 | 180300 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 49 | 20241119 | 180200 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 50 | 20241119 | 180100 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 51 | 20241119 | 180000 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 52 | 20241119 | 175900 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 53 | 20241119 | 175800 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 54 | 20241119 | 175700 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 55 | 20241119 | 175600 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 56 | 20241119 | 175500 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 57 | 20241119 | 175400 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 58 | 20241119 | 175300 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 59 | 20241119 | 175200 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 60 | 20241119 | 175100 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 61 | 20241119 | 175000 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 62 | 20241119 | 174900 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 17962 |
| 63 | 20241119 | 174800 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 64 | 20241119 | 174700 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 65 | 20241119 | 174600 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 66 | 20241119 | 174500 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 67 | 20241119 | 174400 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 68 | 20241119 | 174300 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 69 | 20241119 | 174200 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 70 | 20241119 | 174100 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 71 | 20241119 | 174000 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 72 | 20241119 | 173900 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 73 | 20241119 | 173800 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 74 | 20241119 | 173700 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 75 | 20241119 | 173600 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 76 | 20241119 | 173500 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 77 | 20241119 | 173400 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 78 | 20241119 | 173300 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 79 | 20241119 | 173200 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 80 | 20241119 | 173100 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 81 | 20241119 | 173000 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 82 | 20241119 | 172900 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 83 | 20241119 | 172800 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 84 | 20241119 | 172700 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 85 | 20241119 | 172600 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 86 | 20241119 | 172500 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 87 | 20241119 | 172400 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 88 | 20241119 | 172300 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 89 | 20241119 | 172200 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 90 | 20241119 | 172100 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 91 | 20241119 | 172000 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 92 | 20241119 | 171900 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 17962 |
| 93 | 20241119 | 171800 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 94 | 20241119 | 171700 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 95 | 20241119 | 171600 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 96 | 20241119 | 171500 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 97 | 20241119 | 171400 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 98 | 20241119 | 171300 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 99 | 20241119 | 171200 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 100 | 20241119 | 171100 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 101 | 20241119 | 171000 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 102 | 20241119 | 170900 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 103 | 20241119 | 170800 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 104 | 20241119 | 170700 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 105 | 20241119 | 170600 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 106 | 20241119 | 170500 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 107 | 20241119 | 170400 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 108 | 20241119 | 170300 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 109 | 20241119 | 170200 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 110 | 20241119 | 170100 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 111 | 20241119 | 170000 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 112 | 20241119 | 165900 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 113 | 20241119 | 165800 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 114 | 20241119 | 165700 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 115 | 20241119 | 165600 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 116 | 20241119 | 165500 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 117 | 20241119 | 165400 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 118 | 20241119 | 165300 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 119 | 20241119 | 165200 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 120 | 20241119 | 165100 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 121 | 20241119 | 165000 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 122 | 20241119 | 164900 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 17962 |
| 123 | 20241119 | 164800 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 124 | 20241119 | 164700 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 125 | 20241119 | 164600 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 126 | 20241119 | 164500 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 127 | 20241119 | 164400 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 128 | 20241119 | 164300 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 129 | 20241119 | 164200 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 130 | 20241119 | 164100 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 131 | 20241119 | 164000 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 132 | 20241119 | 163900 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 133 | 20241119 | 163800 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 134 | 20241119 | 163700 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 135 | 20241119 | 163600 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 136 | 20241119 | 163500 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 137 | 20241119 | 163400 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 138 | 20241119 | 163300 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 139 | 20241119 | 163200 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 140 | 20241119 | 163100 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 141 | 20241119 | 163000 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 142 | 20241119 | 162900 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 143 | 20241119 | 162800 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 144 | 20241119 | 162700 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 145 | 20241119 | 162600 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 146 | 20241119 | 162500 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 147 | 20241119 | 162400 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 148 | 20241119 | 162300 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 149 | 20241119 | 162200 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 150 | 20241119 | 162100 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 151 | 20241119 | 162000 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 152 | 20241119 | 161900 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 17962 |
| 153 | 20241119 | 161800 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 154 | 20241119 | 161700 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 155 | 20241119 | 161600 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 156 | 20241119 | 161500 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 157 | 20241119 | 161400 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 158 | 20241119 | 161300 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 159 | 20241119 | 161200 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 160 | 20241119 | 161100 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 161 | 20241119 | 161000 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 162 | 20241119 | 160900 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 163 | 20241119 | 160800 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 164 | 20241119 | 160700 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 165 | 20241119 | 160600 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 166 | 20241119 | 160500 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 167 | 20241119 | 160400 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 168 | 20241119 | 160300 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 169 | 20241119 | 160200 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 170 | 20241119 | 160100 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 171 | 20241119 | 160000 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 172 | 20241119 | 155900 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 173 | 20241119 | 155800 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 174 | 20241119 | 155700 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 175 | 20241119 | 155600 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 176 | 20241119 | 155500 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 177 | 20241119 | 155400 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 178 | 20241119 | 155300 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 179 | 20241119 | 155200 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 180 | 20241119 | 155100 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 181 | 20241119 | 155000 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 182 | 20241119 | 154900 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 17962 |
| 183 | 20241119 | 154800 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 184 | 20241119 | 154700 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 185 | 20241119 | 154600 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 186 | 20241119 | 154500 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 187 | 20241119 | 154400 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 188 | 20241119 | 154300 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 189 | 20241119 | 154200 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 190 | 20241119 | 154100 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 191 | 20241119 | 154000 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 192 | 20241119 | 153900 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 193 | 20241119 | 153800 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 194 | 20241119 | 153700 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 195 | 20241119 | 153600 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 196 | 20241119 | 153500 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 197 | 20241119 | 153400 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 198 | 20241119 | 153300 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 199 | 20241119 | 153200 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 200 | 20241119 | 153100 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 201 | 20241119 | 153000 | 38814408450 | 26250 | 26250 | 26250 | 26250 | 17962 |
| 202 | 20241119 | 152900 | 38342905950 | 26350 | 26350 | 26350 | 26350 | 0 |
| 203 | 20241119 | 152800 | 38342905950 | 26350 | 26350 | 26350 | 26350 | 0 |
| 204 | 20241119 | 152700 | 38342905950 | 26350 | 26350 | 26350 | 26350 | 0 |
| 205 | 20241119 | 152600 | 38342905950 | 26350 | 26350 | 26350 | 26350 | 0 |
| 206 | 20241119 | 152500 | 38342905950 | 26350 | 26350 | 26350 | 26350 | 0 |
| 207 | 20241119 | 152400 | 38342905950 | 26350 | 26350 | 26350 | 26350 | 0 |
| 208 | 20241119 | 152300 | 38342905950 | 26350 | 26350 | 26350 | 26350 | 0 |
| 209 | 20241119 | 152200 | 38342905950 | 26350 | 26350 | 26350 | 26350 | 0 |
| 210 | 20241119 | 152100 | 38342905950 | 26350 | 26350 | 26350 | 26350 | 0 |
| 211 | 20241119 | 152000 | 38342905950 | 26350 | 26350 | 26350 | 26350 | 0 |
| 212 | 20241119 | 151900 | 38342905950 | 26350 | 26250 | 26350 | 26200 | 6645 |
| 213 | 20241119 | 151800 | 38168326300 | 26200 | 26100 | 26250 | 26100 | 12756 |
| 214 | 20241119 | 151700 | 37834108000 | 26150 | 26050 | 26200 | 26050 | 4297 |
| 215 | 20241119 | 151600 | 37721967000 | 26050 | 26100 | 26150 | 26050 | 7154 |
| 216 | 20241119 | 151500 | 37535511600 | 26150 | 26200 | 26200 | 26100 | 7758 |
| 217 | 20241119 | 151400 | 37332570100 | 26200 | 26200 | 26250 | 26150 | 2736 |
| 218 | 20241119 | 151300 | 37260913150 | 26200 | 26250 | 26250 | 26150 | 1061 |
| 219 | 20241119 | 151200 | 37233111350 | 26250 | 26300 | 26300 | 26150 | 6127 |
| 220 | 20241119 | 151100 | 37072518650 | 26250 | 26250 | 26300 | 26250 | 3162 |
| 221 | 20241119 | 151000 | 36989515750 | 26300 | 26250 | 26300 | 26250 | 2192 |
| 222 | 20241119 | 150900 | 36931882000 | 26300 | 26400 | 26400 | 26250 | 3703 |
| 223 | 20241119 | 150800 | 36834398000 | 26400 | 26450 | 26450 | 26350 | 3330 |
| 224 | 20241119 | 150700 | 36746496700 | 26450 | 26400 | 26450 | 26400 | 3239 |
| 225 | 20241119 | 150600 | 36660975250 | 26400 | 26350 | 26400 | 26350 | 2318 |
| 226 | 20241119 | 150500 | 36599789300 | 26400 | 26400 | 26400 | 26350 | 878 |
| 227 | 20241119 | 150400 | 36576620250 | 26350 | 26400 | 26450 | 26350 | 2738 |
| 228 | 20241119 | 150300 | 36504373200 | 26400 | 26450 | 26450 | 26400 | 699 |
| 229 | 20241119 | 150200 | 36485899800 | 26400 | 26450 | 26450 | 26400 | 2464 |
| 230 | 20241119 | 150100 | 36420802600 | 26450 | 26450 | 26500 | 26450 | 1555 |
| 231 | 20241119 | 150000 | 36379629300 | 26500 | 26450 | 26500 | 26400 | 3526 |
| 232 | 20241119 | 145900 | 36286253250 | 26450 | 26400 | 26450 | 26350 | 6298 |
| 233 | 20241119 | 145800 | 36119931250 | 26400 | 26400 | 26400 | 26350 | 864 |
| 234 | 20241119 | 145700 | 36097126150 | 26350 | 26300 | 26450 | 26300 | 3289 |
| 235 | 20241119 | 145600 | 36010473600 | 26300 | 26300 | 26300 | 26250 | 2978 |
| 236 | 20241119 | 145500 | 35932211350 | 26250 | 26300 | 26350 | 26250 | 7570 |
| 237 | 20241119 | 145400 | 35733196500 | 26300 | 26500 | 26500 | 26300 | 8047 |
| 238 | 20241119 | 145300 | 35520883900 | 26450 | 26500 | 26500 | 26450 | 6922 |
| 239 | 20241119 | 145200 | 35337779550 | 26500 | 26550 | 26600 | 26450 | 9106 |
| 240 | 20241119 | 145100 | 35096295950 | 26550 | 26600 | 26600 | 26500 | 1268 |
| 241 | 20241119 | 145000 | 35062606100 | 26550 | 26550 | 26550 | 26500 | 8704 |
| 242 | 20241119 | 144900 | 34831522450 | 26500 | 26450 | 26550 | 26450 | 6791 |
| 243 | 20241119 | 144800 | 34651604950 | 26450 | 26450 | 26500 | 26400 | 2135 |
| 244 | 20241119 | 144700 | 34595142750 | 26450 | 26500 | 26500 | 26450 | 2331 |
| 245 | 20241119 | 144600 | 34533478650 | 26500 | 26400 | 26500 | 26400 | 3914 |
| 246 | 20241119 | 144500 | 34429918150 | 26450 | 26400 | 26450 | 26350 | 2836 |
| 247 | 20241119 | 144400 | 34355049400 | 26400 | 26400 | 26450 | 26400 | 1374 |
| 248 | 20241119 | 144300 | 34318735500 | 26450 | 26500 | 26550 | 26450 | 7111 |
| 249 | 20241119 | 144200 | 34130434150 | 26550 | 26550 | 26600 | 26500 | 9137 |
| 250 | 20241119 | 144100 | 33887702350 | 26550 | 26500 | 26550 | 26450 | 19289 |
| 251 | 20241119 | 144000 | 33376234950 | 26450 | 26450 | 26500 | 26400 | 9315 |
| 252 | 20241119 | 143900 | 33129802350 | 26450 | 26350 | 26450 | 26350 | 2641 |
| 253 | 20241119 | 143800 | 33060110550 | 26350 | 26400 | 26450 | 26300 | 8455 |
| 254 | 20241119 | 143700 | 32836908000 | 26400 | 26450 | 26450 | 26400 | 4284 |
| 255 | 20241119 | 143600 | 32723784350 | 26450 | 26400 | 26450 | 26350 | 4492 |
| 256 | 20241119 | 143500 | 32605153400 | 26400 | 26450 | 26450 | 26350 | 3137 |
| 257 | 20241119 | 143400 | 32522352350 | 26450 | 26350 | 26450 | 26350 | 7157 |
| 258 | 20241119 | 143300 | 32333286550 | 26400 | 26200 | 26400 | 26150 | 18178 |
| 259 | 20241119 | 143200 | 31855755350 | 26200 | 26150 | 26200 | 26100 | 1420 |
| 260 | 20241119 | 143100 | 31818619600 | 26150 | 26150 | 26200 | 26150 | 1230 |
| 261 | 20241119 | 143000 | 31786433650 | 26200 | 26100 | 26200 | 26100 | 5057 |
| 262 | 20241119 | 142900 | 31654373450 | 26100 | 26100 | 26100 | 26050 | 232 |
| 263 | 20241119 | 142800 | 31648322200 | 26050 | 26000 | 26100 | 26000 | 2391 |
| 264 | 20241119 | 142700 | 31586039650 | 26000 | 26050 | 26050 | 26000 | 442 |
| 265 | 20241119 | 142600 | 31574539750 | 26050 | 26050 | 26100 | 26050 | 1626 |
| 266 | 20241119 | 142500 | 31532180450 | 26050 | 26050 | 26100 | 26050 | 708 |
| 267 | 20241119 | 142400 | 31513731650 | 26050 | 26050 | 26050 | 26000 | 2086 |
| 268 | 20241119 | 142300 | 31459396850 | 26050 | 26050 | 26050 | 26000 | 1697 |
| 269 | 20241119 | 142200 | 31415212450 | 26050 | 26100 | 26100 | 26050 | 2188 |
| 270 | 20241119 | 142100 | 31358184850 | 26100 | 26100 | 26150 | 26100 | 1101 |
| 271 | 20241119 | 142000 | 31329411100 | 26100 | 26100 | 26150 | 26100 | 267 |
| 272 | 20241119 | 141900 | 31322437550 | 26100 | 26100 | 26100 | 26050 | 2081 |
| 273 | 20241119 | 141800 | 31268170450 | 26050 | 26100 | 26100 | 26050 | 1204 |
| 274 | 20241119 | 141700 | 31236780600 | 26100 | 26150 | 26150 | 26100 | 1574 |
| 275 | 20241119 | 141600 | 31195674200 | 26150 | 26100 | 26150 | 26100 | 328 |
| 276 | 20241119 | 141500 | 31187110300 | 26100 | 26050 | 26100 | 26050 | 1434 |
| 277 | 20241119 | 141400 | 31149709000 | 26100 | 26050 | 26100 | 26050 | 363 |
| 278 | 20241119 | 141300 | 31140240200 | 26050 | 26100 | 26100 | 26050 | 1163 |
| 279 | 20241119 | 141200 | 31109905000 | 26100 | 26100 | 26100 | 26100 | 1883 |
| 280 | 20241119 | 141100 | 31060758700 | 26100 | 26100 | 26150 | 26050 | 1013 |
| 281 | 20241119 | 141000 | 31034303200 | 26050 | 26150 | 26150 | 26050 | 4095 |
| 282 | 20241119 | 140900 | 30927547600 | 26150 | 26200 | 26200 | 26100 | 590 |
| 283 | 20241119 | 140800 | 30912120350 | 26200 | 26150 | 26200 | 26100 | 3557 |
| 284 | 20241119 | 140700 | 30819251200 | 26150 | 26100 | 26150 | 26100 | 149 |
| 285 | 20241119 | 140600 | 30815356100 | 26100 | 26150 | 26200 | 26100 | 1901 |
| 286 | 20241119 | 140500 | 30765657200 | 26150 | 26150 | 26150 | 26100 | 218 |
| 287 | 20241119 | 140400 | 30759963500 | 26100 | 26150 | 26150 | 26100 | 625 |
| 288 | 20241119 | 140300 | 30743641850 | 26150 | 26150 | 26150 | 26100 | 1291 |
| 289 | 20241119 | 140200 | 30709886100 | 26150 | 26100 | 26200 | 26100 | 1058 |
| 290 | 20241119 | 140100 | 30682235300 | 26100 | 26150 | 26200 | 26100 | 725 |
| 291 | 20241119 | 140000 | 30663276550 | 26150 | 26200 | 26200 | 26150 | 857 |
| 292 | 20241119 | 135900 | 30640843000 | 26200 | 26200 | 26200 | 26100 | 1775 |
| 293 | 20241119 | 135800 | 30594432800 | 26200 | 26200 | 26200 | 26100 | 3996 |
| 294 | 20241119 | 135700 | 30489892000 | 26150 | 26150 | 26200 | 26150 | 1494 |
| 295 | 20241119 | 135600 | 30450819250 | 26200 | 26150 | 26200 | 26100 | 1202 |
| 296 | 20241119 | 135500 | 30419384400 | 26150 | 26100 | 26150 | 26100 | 3741 |
| 297 | 20241119 | 135400 | 30321559050 | 26150 | 26150 | 26150 | 26100 | 2159 |
| 298 | 20241119 | 135300 | 30265118350 | 26100 | 26050 | 26100 | 26050 | 3788 |
| 299 | 20241119 | 135200 | 30166279850 | 26050 | 26000 | 26050 | 26000 | 2495 |
| 300 | 20241119 | 135100 | 30101315600 | 26000 | 25950 | 26050 | 25950 | 1087 |
| 301 | 20241119 | 135000 | 30073053200 | 26000 | 25900 | 26000 | 25900 | 2158 |
| 302 | 20241119 | 134900 | 30017146000 | 25900 | 26000 | 26000 | 25900 | 904 |
| 303 | 20241119 | 134800 | 29993691650 | 26000 | 25950 | 26000 | 25900 | 318 |
| 304 | 20241119 | 134700 | 29985440700 | 25900 | 25950 | 26000 | 25900 | 1087 |
| 305 | 20241119 | 134600 | 29957237300 | 26000 | 26000 | 26050 | 26000 | 3099 |
| 306 | 20241119 | 134500 | 29876657800 | 26000 | 26000 | 26000 | 26000 | 343 |
| 307 | 20241119 | 134400 | 29867739800 | 26000 | 25950 | 26050 | 25950 | 1301 |
| 308 | 20241119 | 134300 | 29833955550 | 25950 | 25900 | 26000 | 25850 | 6019 |
| 309 | 20241119 | 134200 | 29677733350 | 25900 | 26000 | 26050 | 25900 | 3287 |
| 310 | 20241119 | 134100 | 29592365400 | 26050 | 26000 | 26050 | 26000 | 510 |
| 311 | 20241119 | 134000 | 29579104950 | 26000 | 26050 | 26050 | 26000 | 908 |
| 312 | 20241119 | 133900 | 29555473800 | 26050 | 26000 | 26050 | 26000 | 1794 |
| 313 | 20241119 | 133800 | 29508790400 | 26000 | 26100 | 26100 | 25950 | 3022 |
| 314 | 20241119 | 133700 | 29430070200 | 26050 | 26100 | 26100 | 26050 | 1220 |
| 315 | 20241119 | 133600 | 29398240900 | 26100 | 26100 | 26100 | 26050 | 2259 |
| 316 | 20241119 | 133500 | 29339283250 | 26100 | 26100 | 26100 | 26050 | 1000 |
| 317 | 20241119 | 133400 | 29313198500 | 26100 | 26050 | 26100 | 26050 | 1573 |
| 318 | 20241119 | 133300 | 29272192650 | 26050 | 26000 | 26050 | 26000 | 2733 |
| 319 | 20241119 | 133200 | 29201048650 | 26050 | 26050 | 26050 | 26000 | 1888 |
| 320 | 20241119 | 133100 | 29151916300 | 26050 | 25950 | 26100 | 25950 | 5518 |
| 321 | 20241119 | 133000 | 29008470000 | 25950 | 25900 | 25950 | 25900 | 1473 |
| 322 | 20241119 | 132900 | 28970298050 | 25850 | 25850 | 25850 | 25850 | 150 |
| 323 | 20241119 | 132800 | 28966420550 | 25900 | 25800 | 25900 | 25800 | 2756 |
| 324 | 20241119 | 132700 | 28895182500 | 25800 | 25750 | 25800 | 25750 | 1228 |
| 325 | 20241119 | 132600 | 28863512450 | 25750 | 25800 | 25800 | 25750 | 1558 |
| 326 | 20241119 | 132500 | 28823318050 | 25800 | 25800 | 25850 | 25800 | 605 |
| 327 | 20241119 | 132400 | 28807702450 | 25800 | 25800 | 25850 | 25750 | 2594 |
| 328 | 20241119 | 132300 | 28740812850 | 25800 | 25800 | 25850 | 25800 | 230 |
| 329 | 20241119 | 132200 | 28734875400 | 25800 | 25800 | 25800 | 25750 | 1618 |
| 330 | 20241119 | 132100 | 28693171700 | 25800 | 25800 | 25800 | 25800 | 700 |
| 331 | 20241119 | 132000 | 28675111700 | 25800 | 25800 | 25800 | 25800 | 1111 |
| 332 | 20241119 | 131900 | 28646447900 | 25800 | 25850 | 25850 | 25800 | 1429 |
| 333 | 20241119 | 131800 | 28609552950 | 25800 | 25850 | 25850 | 25800 | 3040 |
| 334 | 20241119 | 131700 | 28531090400 | 25850 | 25850 | 25850 | 25800 | 467 |
| 335 | 20241119 | 131600 | 28519019500 | 25850 | 25900 | 25900 | 25800 | 1723 |
| 336 | 20241119 | 131500 | 28474476700 | 25900 | 25900 | 25900 | 25850 | 412 |
| 337 | 20241119 | 131400 | 28463823550 | 25900 | 25850 | 25900 | 25850 | 315 |
| 338 | 20241119 | 131300 | 28455672000 | 25850 | 25900 | 25900 | 25850 | 238 |
| 339 | 20241119 | 131200 | 28449508250 | 25900 | 25800 | 25900 | 25800 | 1065 |
| 340 | 20241119 | 131100 | 28422001550 | 25850 | 25800 | 25850 | 25750 | 981 |
| 341 | 20241119 | 131000 | 28396698000 | 25800 | 25850 | 25850 | 25750 | 460 |
| 342 | 20241119 | 130900 | 28384852000 | 25850 | 25850 | 25900 | 25700 | 7482 |
| 343 | 20241119 | 130800 | 28192185500 | 25850 | 25800 | 25900 | 25800 | 246 |
| 344 | 20241119 | 130700 | 28185821450 | 25800 | 25850 | 25850 | 25750 | 859 |
| 345 | 20241119 | 130600 | 28163659500 | 25800 | 25800 | 25850 | 25750 | 2760 |
| 346 | 20241119 | 130500 | 28092536600 | 25800 | 25900 | 25900 | 25750 | 2043 |
| 347 | 20241119 | 130400 | 28039861300 | 25900 | 25900 | 25900 | 25900 | 433 |
| 348 | 20241119 | 130300 | 28028646600 | 25900 | 25900 | 25950 | 25850 | 1468 |
| 349 | 20241119 | 130200 | 27990625550 | 25950 | 25950 | 25950 | 25900 | 1732 |
| 350 | 20241119 | 130100 | 27945730150 | 25950 | 26000 | 26000 | 25950 | 1217 |
| 351 | 20241119 | 130000 | 27914146450 | 26000 | 26000 | 26000 | 25950 | 489 |
| 352 | 20241119 | 125900 | 27901434700 | 26000 | 26050 | 26050 | 26000 | 2846 |
| 353 | 20241119 | 125800 | 27827431850 | 26050 | 26050 | 26050 | 26000 | 604 |
| 354 | 20241119 | 125700 | 27811715750 | 26050 | 26000 | 26050 | 26000 | 474 |
| 355 | 20241119 | 125600 | 27799375600 | 26050 | 26000 | 26050 | 25950 | 1202 |
| 356 | 20241119 | 125500 | 27768141300 | 25950 | 25950 | 25950 | 25900 | 1886 |
| 357 | 20241119 | 125400 | 27719201800 | 25950 | 25900 | 25950 | 25900 | 1090 |
| 358 | 20241119 | 125300 | 27690950800 | 25900 | 25850 | 25900 | 25850 | 808 |
| 359 | 20241119 | 125200 | 27670038550 | 25800 | 25850 | 25900 | 25800 | 449 |
| 360 | 20241119 | 125100 | 27658431800 | 25850 | 25750 | 25900 | 25750 | 1374 |
| 361 | 20241119 | 125000 | 27622884200 | 25800 | 25850 | 25850 | 25800 | 782 |
| 362 | 20241119 | 124900 | 27602703550 | 25800 | 25800 | 25850 | 25800 | 1043 |
| 363 | 20241119 | 124800 | 27575763100 | 25800 | 25850 | 25850 | 25800 | 428 |
| 364 | 20241119 | 124700 | 27564710500 | 25850 | 25850 | 25900 | 25800 | 919 |
| 365 | 20241119 | 124600 | 27540928600 | 25850 | 25850 | 25850 | 25850 | 846 |
| 366 | 20241119 | 124500 | 27519059500 | 25900 | 25800 | 25900 | 25800 | 850 |
| 367 | 20241119 | 124400 | 27497120900 | 25800 | 25800 | 25800 | 25750 | 1041 |
| 368 | 20241119 | 124300 | 27470266350 | 25800 | 25800 | 25800 | 25750 | 1751 |
| 369 | 20241119 | 124200 | 27425108950 | 25800 | 25800 | 25850 | 25750 | 1505 |
| 370 | 20241119 | 124100 | 27386294800 | 25800 | 25800 | 25800 | 25750 | 1467 |
| 371 | 20241119 | 124000 | 27348496050 | 25850 | 25800 | 25850 | 25800 | 1067 |
| 372 | 20241119 | 123900 | 27320938350 | 25750 | 25800 | 25800 | 25750 | 741 |
| 373 | 20241119 | 123800 | 27301822550 | 25800 | 25750 | 25800 | 25750 | 739 |
| 374 | 20241119 | 123700 | 27282756800 | 25750 | 25750 | 25800 | 25750 | 496 |
| 375 | 20241119 | 123600 | 27269984650 | 25750 | 25750 | 25800 | 25700 | 2014 |
| 376 | 20241119 | 123500 | 27218213300 | 25700 | 25800 | 25850 | 25700 | 4200 |
| 377 | 20241119 | 123400 | 27110196200 | 25750 | 25800 | 25800 | 25750 | 468 |
| 378 | 20241119 | 123300 | 27098137450 | 25800 | 25900 | 25900 | 25800 | 1113 |
| 379 | 20241119 | 123200 | 27069370600 | 25900 | 25900 | 25900 | 25850 | 218 |
| 380 | 20241119 | 123100 | 27063725950 | 25900 | 25850 | 25900 | 25800 | 418 |
| 381 | 20241119 | 123000 | 27052919150 | 25850 | 25850 | 25850 | 25850 | 688 |
| 382 | 20241119 | 122900 | 27035134350 | 25850 | 25800 | 25850 | 25800 | 615 |
| 383 | 20241119 | 122800 | 27019265950 | 25800 | 25800 | 25800 | 25750 | 361 |
| 384 | 20241119 | 122700 | 27009968750 | 25750 | 25750 | 25750 | 25750 | 406 |
| 385 | 20241119 | 122600 | 26999514250 | 25700 | 25750 | 25750 | 25700 | 1717 |
| 386 | 20241119 | 122500 | 26955307950 | 25800 | 25850 | 25850 | 25800 | 324 |
| 387 | 20241119 | 122400 | 26946947650 | 25850 | 25850 | 25850 | 25750 | 2012 |
| 388 | 20241119 | 122300 | 26895095950 | 25750 | 25750 | 25850 | 25750 | 636 |
| 389 | 20241119 | 122200 | 26878701250 | 25800 | 25750 | 25850 | 25750 | 178 |
| 390 | 20241119 | 122100 | 26874105800 | 25850 | 25800 | 25850 | 25750 | 1639 |
| 391 | 20241119 | 122000 | 26831876800 | 25800 | 25850 | 25850 | 25800 | 1106 |
| 392 | 20241119 | 121900 | 26803328400 | 25850 | 25900 | 25900 | 25850 | 1269 |
| 393 | 20241119 | 121800 | 26770466550 | 25900 | 25900 | 25900 | 25900 | 128 |
| 394 | 20241119 | 121700 | 26767151350 | 25900 | 25900 | 25950 | 25900 | 191 |
| 395 | 20241119 | 121600 | 26762201450 | 25950 | 25750 | 25950 | 25750 | 1092 |
| 396 | 20241119 | 121500 | 26734025400 | 25750 | 25700 | 25750 | 25700 | 1290 |
| 397 | 20241119 | 121400 | 26700837250 | 25700 | 25800 | 25800 | 25700 | 2371 |
| 398 | 20241119 | 121300 | 26639768800 | 25800 | 25900 | 25900 | 25750 | 478 |
| 399 | 20241119 | 121200 | 26627430400 | 25800 | 25950 | 25950 | 25800 | 1898 |
| 400 | 20241119 | 121100 | 26578445400 | 25800 | 25900 | 25900 | 25800 | 3342 |
| 401 | 20241119 | 121000 | 26491957650 | 25900 | 25950 | 25950 | 25900 | 772 |
| 402 | 20241119 | 120900 | 26471932250 | 25900 | 25950 | 25950 | 25900 | 1040 |
| 403 | 20241119 | 120800 | 26444993500 | 25950 | 25900 | 25950 | 25900 | 400 |
| 404 | 20241119 | 120700 | 26434624200 | 25950 | 25900 | 25950 | 25900 | 367 |
| 405 | 20241119 | 120600 | 26425118400 | 25900 | 25900 | 25900 | 25900 | 1162 |
| 406 | 20241119 | 120500 | 26395022600 | 25900 | 26000 | 26000 | 25900 | 1736 |
| 407 | 20241119 | 120400 | 26349994250 | 26000 | 26000 | 26050 | 26000 | 2412 |
| 408 | 20241119 | 120300 | 26287276850 | 26000 | 25950 | 26050 | 25950 | 145 |
| 409 | 20241119 | 120200 | 26283505100 | 25950 | 25950 | 26050 | 25950 | 1079 |
| 410 | 20241119 | 120100 | 26255461350 | 25950 | 25950 | 25950 | 25900 | 916 |
| 411 | 20241119 | 120000 | 26231691200 | 25950 | 26000 | 26000 | 25950 | 771 |
| 412 | 20241119 | 115900 | 26211653200 | 26000 | 26000 | 26000 | 26000 | 940 |
| 413 | 20241119 | 115800 | 26187213200 | 26000 | 26000 | 26000 | 26000 | 1427 |
| 414 | 20241119 | 115700 | 26150111200 | 25950 | 25950 | 26000 | 25950 | 2047 |
| 415 | 20241119 | 115600 | 26096977200 | 25950 | 25950 | 26000 | 25950 | 2644 |
| 416 | 20241119 | 115500 | 26028360200 | 25950 | 25950 | 26000 | 25900 | 1251 |
| 417 | 20241119 | 115400 | 25995911850 | 25950 | 25950 | 26000 | 25950 | 1354 |
| 418 | 20241119 | 115300 | 25960775500 | 25950 | 25950 | 25950 | 25950 | 374 |
| 419 | 20241119 | 115200 | 25951070200 | 25950 | 25950 | 25950 | 25900 | 490 |
| 420 | 20241119 | 115100 | 25938370550 | 25950 | 25900 | 25950 | 25850 | 893 |
| 421 | 20241119 | 115000 | 25915260950 | 25900 | 25900 | 25900 | 25850 | 280 |
| 422 | 20241119 | 114900 | 25908013550 | 25900 | 25850 | 25900 | 25800 | 2554 |
| 423 | 20241119 | 114800 | 25841993500 | 25900 | 25900 | 25950 | 25850 | 661 |
| 424 | 20241119 | 114700 | 25824874600 | 25900 | 25900 | 25900 | 25850 | 1263 |
| 425 | 20241119 | 114600 | 25792191800 | 25900 | 25950 | 25950 | 25850 | 1021 |
| 426 | 20241119 | 114500 | 25765746800 | 25950 | 25850 | 25950 | 25850 | 2489 |
| 427 | 20241119 | 114400 | 25701254400 | 25900 | 25850 | 25900 | 25800 | 646 |
| 428 | 20241119 | 114300 | 25684566150 | 25800 | 25800 | 25900 | 25800 | 2789 |
| 429 | 20241119 | 114200 | 25612526300 | 25800 | 25750 | 25800 | 25750 | 771 |
| 430 | 20241119 | 114100 | 25592670800 | 25800 | 25700 | 25800 | 25700 | 1753 |
| 431 | 20241119 | 114000 | 25547578000 | 25750 | 25800 | 25800 | 25750 | 1095 |
| 432 | 20241119 | 113900 | 25519365000 | 25850 | 25800 | 25850 | 25750 | 629 |
| 433 | 20241119 | 113800 | 25503144050 | 25750 | 25800 | 25850 | 25750 | 1513 |
| 434 | 20241119 | 113700 | 25464127750 | 25700 | 25750 | 25900 | 25650 | 7239 |
| 435 | 20241119 | 113600 | 25278038750 | 25800 | 25750 | 25800 | 25650 | 5893 |
| 436 | 20241119 | 113500 | 25126449800 | 25750 | 25800 | 25800 | 25750 | 2373 |
| 437 | 20241119 | 113400 | 25065252900 | 25800 | 25900 | 25900 | 25800 | 2972 |
| 438 | 20241119 | 113300 | 24988500950 | 25900 | 25900 | 25900 | 25800 | 1074 |
| 439 | 20241119 | 113200 | 24960728150 | 25850 | 25800 | 25850 | 25750 | 4608 |
| 440 | 20241119 | 113100 | 24841829400 | 25800 | 25900 | 25900 | 25800 | 3255 |
| 441 | 20241119 | 113000 | 24757679300 | 25850 | 25900 | 25900 | 25850 | 5665 |
| 442 | 20241119 | 112900 | 24611130650 | 25900 | 25950 | 26000 | 25900 | 11732 |
| 443 | 20241119 | 112800 | 24307172650 | 25950 | 26050 | 26050 | 25950 | 6872 |
| 444 | 20241119 | 112700 | 24128490050 | 26000 | 26100 | 26100 | 26000 | 5770 |
| 445 | 20241119 | 112600 | 23978210200 | 26100 | 26100 | 26150 | 26050 | 1660 |
| 446 | 20241119 | 112500 | 23934886650 | 26150 | 26200 | 26200 | 26150 | 712 |
| 447 | 20241119 | 112400 | 23916267650 | 26150 | 26150 | 26200 | 26100 | 763 |
| 448 | 20241119 | 112300 | 23896305850 | 26150 | 26150 | 26150 | 26100 | 2293 |
| 449 | 20241119 | 112200 | 23836410500 | 26100 | 26200 | 26200 | 26050 | 1779 |
| 450 | 20241119 | 112100 | 23789885650 | 26150 | 26150 | 26200 | 26150 | 664 |
| 451 | 20241119 | 112000 | 23772518850 | 26150 | 26100 | 26150 | 26100 | 1742 |
| 452 | 20241119 | 111900 | 23726995000 | 26100 | 26100 | 26150 | 26050 | 2501 |
| 453 | 20241119 | 111800 | 23661727350 | 26100 | 26050 | 26100 | 26050 | 1283 |
| 454 | 20241119 | 111700 | 23628273400 | 26050 | 26100 | 26100 | 26050 | 1729 |
| 455 | 20241119 | 111600 | 23583224100 | 26100 | 26150 | 26150 | 26100 | 2055 |
| 456 | 20241119 | 111500 | 23529500150 | 26150 | 26200 | 26200 | 26150 | 878 |
| 457 | 20241119 | 111400 | 23506520100 | 26200 | 26000 | 26250 | 25900 | 13177 |
| 458 | 20241119 | 111300 | 23163827250 | 26000 | 26050 | 26100 | 26000 | 7419 |
| 459 | 20241119 | 111200 | 22970678200 | 26050 | 26200 | 26300 | 26050 | 10438 |
| 460 | 20241119 | 111100 | 22697296300 | 26250 | 26300 | 26300 | 26200 | 1665 |
| 461 | 20241119 | 111000 | 22653618400 | 26250 | 26350 | 26400 | 26250 | 3132 |
| 462 | 20241119 | 110900 | 22571122800 | 26350 | 26400 | 26450 | 26350 | 1691 |
| 463 | 20241119 | 110800 | 22526528400 | 26450 | 26400 | 26450 | 26350 | 3011 |
| 464 | 20241119 | 110700 | 22447048000 | 26400 | 26400 | 26450 | 26350 | 1891 |
| 465 | 20241119 | 110600 | 22397121000 | 26400 | 26500 | 26550 | 26350 | 5661 |
| 466 | 20241119 | 110500 | 22247194100 | 26500 | 26500 | 26550 | 26450 | 6769 |
| 467 | 20241119 | 110400 | 22067843000 | 26500 | 26600 | 26650 | 26500 | 12959 |
| 468 | 20241119 | 110300 | 21723390400 | 26600 | 26400 | 26600 | 26400 | 14822 |
| 469 | 20241119 | 110200 | 21330194200 | 26450 | 26100 | 26450 | 26100 | 8208 |
| 470 | 20241119 | 110100 | 21114445750 | 26100 | 26250 | 26250 | 26100 | 4021 |
| 471 | 20241119 | 110000 | 21009341250 | 26250 | 26250 | 26250 | 26200 | 1573 |
| 472 | 20241119 | 105900 | 20968102850 | 26250 | 26300 | 26300 | 26250 | 247 |
| 473 | 20241119 | 105800 | 20961610200 | 26300 | 26250 | 26350 | 26250 | 2418 |
| 474 | 20241119 | 105700 | 20898021650 | 26300 | 26300 | 26300 | 26200 | 1430 |
| 475 | 20241119 | 105600 | 20860458750 | 26300 | 26200 | 26300 | 26200 | 1984 |
| 476 | 20241119 | 105500 | 20808442400 | 26200 | 26000 | 26250 | 26000 | 3573 |
| 477 | 20241119 | 105400 | 20715121900 | 26050 | 25950 | 26050 | 25950 | 6328 |
| 478 | 20241119 | 105300 | 20550769300 | 25950 | 26100 | 26100 | 25900 | 6957 |
| 479 | 20241119 | 105200 | 20369927550 | 26100 | 26250 | 26250 | 26050 | 11382 |
| 480 | 20241119 | 105100 | 20072205950 | 26200 | 26250 | 26300 | 26200 | 2574 |
| 481 | 20241119 | 105000 | 20004631300 | 26250 | 26300 | 26350 | 26250 | 1955 |
| 482 | 20241119 | 104900 | 19953235700 | 26300 | 26350 | 26350 | 26200 | 5816 |
| 483 | 20241119 | 104800 | 19800450300 | 26350 | 26350 | 26400 | 26250 | 4191 |
| 484 | 20241119 | 104700 | 19690104850 | 26350 | 26500 | 26600 | 26300 | 26761 |
| 485 | 20241119 | 104600 | 18981191450 | 26500 | 26400 | 26500 | 26350 | 29501 |
| 486 | 20241119 | 104500 | 18200733400 | 26400 | 26300 | 26400 | 26300 | 4147 |
| 487 | 20241119 | 104400 | 18091474150 | 26300 | 26350 | 26350 | 26250 | 2263 |
| 488 | 20241119 | 104300 | 18031892150 | 26300 | 26250 | 26300 | 26200 | 4514 |
| 489 | 20241119 | 104200 | 17913308100 | 26250 | 26250 | 26250 | 26150 | 1185 |
| 490 | 20241119 | 104100 | 17882257900 | 26250 | 26200 | 26250 | 26150 | 5590 |
| 491 | 20241119 | 104000 | 17735791550 | 26200 | 26400 | 26400 | 26200 | 5450 |
| 492 | 20241119 | 103900 | 17592352750 | 26400 | 26300 | 26400 | 26250 | 3490 |
| 493 | 20241119 | 103800 | 17500390700 | 26250 | 26300 | 26400 | 26250 | 8061 |
| 494 | 20241119 | 103700 | 17287975300 | 26300 | 26150 | 26300 | 26100 | 4545 |
| 495 | 20241119 | 103600 | 17169095450 | 26150 | 26300 | 26300 | 26100 | 8059 |
| 496 | 20241119 | 103500 | 16957816400 | 26300 | 26350 | 26450 | 26250 | 19601 |
| 497 | 20241119 | 103400 | 16440751050 | 26400 | 26300 | 26400 | 26250 | 9029 |
| 498 | 20241119 | 103300 | 16202877850 | 26300 | 26150 | 26300 | 26150 | 13514 |
| 499 | 20241119 | 103200 | 15848262500 | 26150 | 26000 | 26200 | 26000 | 22576 |
| 500 | 20241119 | 103100 | 15258898050 | 26000 | 26000 | 26100 | 25950 | 28701 |
| 501 | 20241119 | 103000 | 14512610900 | 25950 | 25650 | 26000 | 25650 | 26782 |
| 502 | 20241119 | 102900 | 13820076850 | 25650 | 25650 | 25700 | 25650 | 909 |
| 503 | 20241119 | 102800 | 13796749300 | 25700 | 25550 | 25700 | 25550 | 3338 |
| 504 | 20241119 | 102700 | 13711198200 | 25550 | 25600 | 25600 | 25550 | 163 |
| 505 | 20241119 | 102600 | 13707030150 | 25600 | 25600 | 25600 | 25550 | 923 |
| 506 | 20241119 | 102500 | 13683401500 | 25550 | 25500 | 25600 | 25500 | 1235 |
| 507 | 20241119 | 102400 | 13651837900 | 25550 | 25550 | 25550 | 25500 | 688 |
| 508 | 20241119 | 102300 | 13634285250 | 25550 | 25500 | 25550 | 25500 | 1021 |
| 509 | 20241119 | 102200 | 13608227100 | 25500 | 25500 | 25550 | 25450 | 1684 |
| 510 | 20241119 | 102100 | 13565300000 | 25500 | 25500 | 25500 | 25500 | 1060 |
| 511 | 20241119 | 102000 | 13538270000 | 25550 | 25450 | 25550 | 25450 | 1430 |
| 512 | 20241119 | 101900 | 13501833200 | 25500 | 25450 | 25550 | 25400 | 855 |
| 513 | 20241119 | 101800 | 13480064400 | 25450 | 25500 | 25550 | 25400 | 2677 |
| 514 | 20241119 | 101700 | 13411872250 | 25500 | 25500 | 25500 | 25350 | 2066 |
| 515 | 20241119 | 101600 | 13359387800 | 25500 | 25600 | 25600 | 25400 | 3412 |
| 516 | 20241119 | 101500 | 13272628350 | 25600 | 25600 | 25650 | 25500 | 1908 |
| 517 | 20241119 | 101400 | 13223837250 | 25600 | 25500 | 25600 | 25450 | 1357 |
| 518 | 20241119 | 101300 | 13189276400 | 25450 | 25500 | 25550 | 25400 | 5130 |
| 519 | 20241119 | 101200 | 13058642200 | 25500 | 25500 | 25550 | 25500 | 1035 |
| 520 | 20241119 | 101100 | 13032246500 | 25550 | 25500 | 25550 | 25450 | 3103 |
| 521 | 20241119 | 101000 | 12953144900 | 25500 | 25600 | 25600 | 25450 | 13386 |
| 522 | 20241119 | 100900 | 12611773050 | 25600 | 25650 | 25650 | 25550 | 1733 |
| 523 | 20241119 | 100800 | 12567393350 | 25600 | 25650 | 25650 | 25600 | 1354 |
| 524 | 20241119 | 100700 | 12532729050 | 25650 | 25700 | 25700 | 25600 | 1888 |
| 525 | 20241119 | 100600 | 12484295700 | 25700 | 25700 | 25700 | 25650 | 1690 |
| 526 | 20241119 | 100500 | 12440898650 | 25700 | 25700 | 25700 | 25650 | 956 |
| 527 | 20241119 | 100400 | 12416338200 | 25700 | 25700 | 25750 | 25650 | 1703 |
| 528 | 20241119 | 100300 | 12372560300 | 25700 | 25650 | 25700 | 25650 | 1840 |
| 529 | 20241119 | 100200 | 12325330550 | 25700 | 25650 | 25700 | 25600 | 1677 |
| 530 | 20241119 | 100100 | 12282275300 | 25650 | 25550 | 25700 | 25550 | 10330 |
| 531 | 20241119 | 100000 | 12017896900 | 25550 | 25550 | 25600 | 25550 | 1699 |
| 532 | 20241119 | 095900 | 11974478200 | 25550 | 25650 | 25700 | 25550 | 4596 |
| 533 | 20241119 | 095800 | 11856727150 | 25700 | 25700 | 25750 | 25650 | 2851 |
| 534 | 20241119 | 095700 | 11783457900 | 25750 | 25700 | 25750 | 25650 | 1575 |
| 535 | 20241119 | 095600 | 11742953650 | 25750 | 25700 | 25750 | 25650 | 3268 |
| 536 | 20241119 | 095500 | 11658930450 | 25700 | 25650 | 25700 | 25650 | 2231 |
| 537 | 20241119 | 095400 | 11601619150 | 25650 | 25550 | 25650 | 25550 | 1760 |
| 538 | 20241119 | 095300 | 11556511350 | 25550 | 25650 | 25650 | 25500 | 2229 |
| 539 | 20241119 | 095200 | 11499505300 | 25650 | 25650 | 25700 | 25600 | 3912 |
| 540 | 20241119 | 095100 | 11399252650 | 25600 | 25700 | 25700 | 25600 | 1679 |
| 541 | 20241119 | 095000 | 11356161800 | 25700 | 25750 | 25750 | 25650 | 4513 |
| 542 | 20241119 | 094900 | 11240133150 | 25700 | 25650 | 25750 | 25600 | 4292 |
| 543 | 20241119 | 094800 | 11129836350 | 25650 | 25600 | 25650 | 25600 | 1319 |
| 544 | 20241119 | 094700 | 11096056600 | 25600 | 25600 | 25600 | 25500 | 651 |
| 545 | 20241119 | 094600 | 11079407700 | 25600 | 25500 | 25600 | 25500 | 1177 |
| 546 | 20241119 | 094500 | 11049376400 | 25450 | 25550 | 25550 | 25450 | 4738 |
| 547 | 20241119 | 094400 | 10928669800 | 25500 | 25650 | 25700 | 25450 | 2417 |
| 548 | 20241119 | 094300 | 10866895200 | 25700 | 25650 | 25700 | 25650 | 2849 |
| 549 | 20241119 | 094200 | 10793702150 | 25650 | 25700 | 25700 | 25650 | 1389 |
| 550 | 20241119 | 094100 | 10758041350 | 25700 | 25650 | 25700 | 25600 | 1959 |
| 551 | 20241119 | 094000 | 10707802050 | 25650 | 25400 | 25650 | 25400 | 13641 |
| 552 | 20241119 | 093900 | 10360110850 | 25400 | 25550 | 25550 | 25300 | 9036 |
| 553 | 20241119 | 093800 | 10130450800 | 25550 | 25500 | 25600 | 25450 | 1904 |
| 554 | 20241119 | 093700 | 10081839800 | 25500 | 25550 | 25600 | 25450 | 3764 |
| 555 | 20241119 | 093600 | 9985793550 | 25550 | 25500 | 25550 | 25450 | 2043 |
| 556 | 20241119 | 093500 | 9933759650 | 25500 | 25550 | 25550 | 25450 | 3378 |
| 557 | 20241119 | 093400 | 9847657550 | 25550 | 25650 | 25650 | 25550 | 2861 |
| 558 | 20241119 | 093300 | 9774464700 | 25700 | 25550 | 25700 | 25550 | 2503 |
| 559 | 20241119 | 093200 | 9710292600 | 25550 | 25600 | 25600 | 25500 | 1623 |
| 560 | 20241119 | 093100 | 9668805550 | 25500 | 25350 | 25650 | 25350 | 3915 |
| 561 | 20241119 | 093000 | 9568827800 | 25350 | 25650 | 25650 | 25300 | 11547 |
| 562 | 20241119 | 092900 | 9275203800 | 25650 | 25850 | 25850 | 25650 | 8143 |
| 563 | 20241119 | 092800 | 9065474050 | 25850 | 25750 | 25850 | 25700 | 8080 |
| 564 | 20241119 | 092700 | 8856977900 | 25800 | 25850 | 25850 | 25700 | 13507 |
| 565 | 20241119 | 092600 | 8508823350 | 25800 | 25700 | 25950 | 25700 | 16263 |
| 566 | 20241119 | 092500 | 8088622000 | 25700 | 25600 | 25750 | 25600 | 9143 |
| 567 | 20241119 | 092400 | 7853928550 | 25650 | 25500 | 25650 | 25500 | 10475 |
| 568 | 20241119 | 092300 | 7585972500 | 25450 | 25350 | 25500 | 25250 | 9180 |
| 569 | 20241119 | 092200 | 7352619450 | 25350 | 25300 | 25350 | 25200 | 4326 |
| 570 | 20241119 | 092100 | 7243241050 | 25250 | 25350 | 25350 | 25150 | 2504 |
| 571 | 20241119 | 092000 | 7179933550 | 25350 | 25450 | 25450 | 25250 | 3959 |
| 572 | 20241119 | 091900 | 7079649200 | 25450 | 25150 | 25500 | 25050 | 17670 |
| 573 | 20241119 | 091800 | 6633813000 | 25200 | 25400 | 25400 | 25150 | 6716 |
| 574 | 20241119 | 091700 | 6463931800 | 25400 | 25400 | 25450 | 25300 | 8914 |
| 575 | 20241119 | 091600 | 6237566850 | 25400 | 25100 | 25450 | 25000 | 16310 |
| 576 | 20241119 | 091500 | 5825858300 | 25050 | 25000 | 25050 | 24900 | 7448 |
| 577 | 20241119 | 091400 | 5639831050 | 24950 | 25050 | 25050 | 24900 | 8631 |
| 578 | 20241119 | 091300 | 5424125450 | 25050 | 25050 | 25100 | 25000 | 8415 |
| 579 | 20241119 | 091200 | 5213467150 | 25100 | 25050 | 25100 | 25000 | 4954 |
| 580 | 20241119 | 091100 | 5089362700 | 25000 | 25100 | 25100 | 24950 | 6616 |
| 581 | 20241119 | 091000 | 4923880100 | 25100 | 24900 | 25150 | 24900 | 10873 |
| 582 | 20241119 | 090900 | 4652010600 | 24900 | 24950 | 25000 | 24850 | 7727 |
| 583 | 20241119 | 090800 | 4459410550 | 24900 | 24900 | 24950 | 24850 | 7011 |
| 584 | 20241119 | 090700 | 4285006900 | 24850 | 24750 | 24950 | 24650 | 9648 |
| 585 | 20241119 | 090600 | 4045853650 | 24700 | 24650 | 24800 | 24550 | 12908 |
| 586 | 20241119 | 090500 | 3727899050 | 24700 | 24800 | 24850 | 24550 | 11783 |
| 587 | 20241119 | 090400 | 3436893550 | 24800 | 25200 | 25250 | 24500 | 41717 |
| 588 | 20241119 | 090300 | 2401833300 | 25250 | 25300 | 25300 | 25150 | 11322 |
| 589 | 20241119 | 090200 | 2116319750 | 25250 | 24850 | 25300 | 24850 | 12968 |
| 590 | 20241119 | 090100 | 1791422100 | 24900 | 24850 | 24900 | 24650 | 21591 |
| 591 | 20241119 | 090000 | 1257028600 | 24850 | 24500 | 24900 | 24400 | 51149 |