35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 192400 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 105348 |
| 3 | 20241119 | 192300 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 4 | 20241119 | 192200 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 5 | 20241119 | 192100 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 6 | 20241119 | 192000 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 7 | 20241119 | 191900 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 8 | 20241119 | 191800 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 9 | 20241119 | 191700 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 10 | 20241119 | 191600 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 11 | 20241119 | 191500 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 12 | 20241119 | 191400 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 13 | 20241119 | 191300 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 14 | 20241119 | 191200 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 15 | 20241119 | 191100 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 16 | 20241119 | 191000 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 17 | 20241119 | 190900 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 18 | 20241119 | 190800 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 19 | 20241119 | 190700 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 20 | 20241119 | 190600 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 21 | 20241119 | 190500 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 22 | 20241119 | 190400 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 23 | 20241119 | 190300 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 24 | 20241119 | 190200 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 25 | 20241119 | 190100 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 26 | 20241119 | 190000 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 27 | 20241119 | 185900 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 28 | 20241119 | 185800 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 29 | 20241119 | 185700 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 30 | 20241119 | 185600 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 31 | 20241119 | 185500 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 32 | 20241119 | 185400 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 105348 |
| 33 | 20241119 | 185300 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 34 | 20241119 | 185200 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 35 | 20241119 | 185100 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 36 | 20241119 | 185000 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 37 | 20241119 | 184900 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 38 | 20241119 | 184800 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 39 | 20241119 | 184700 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 40 | 20241119 | 184600 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 41 | 20241119 | 184500 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 42 | 20241119 | 184400 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 43 | 20241119 | 184300 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 44 | 20241119 | 184200 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 45 | 20241119 | 184100 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 46 | 20241119 | 184000 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 47 | 20241119 | 183900 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 48 | 20241119 | 183800 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 49 | 20241119 | 183700 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 50 | 20241119 | 183600 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 51 | 20241119 | 183500 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 52 | 20241119 | 183400 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 53 | 20241119 | 183300 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 54 | 20241119 | 183200 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 55 | 20241119 | 183100 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 56 | 20241119 | 183000 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 57 | 20241119 | 182900 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 58 | 20241119 | 182800 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 59 | 20241119 | 182700 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 60 | 20241119 | 182600 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 61 | 20241119 | 182500 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 62 | 20241119 | 182400 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 105348 |
| 63 | 20241119 | 182300 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 64 | 20241119 | 182200 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 65 | 20241119 | 182100 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 66 | 20241119 | 182000 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 67 | 20241119 | 181900 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 68 | 20241119 | 181800 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 69 | 20241119 | 181700 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 70 | 20241119 | 181600 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 71 | 20241119 | 181500 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 72 | 20241119 | 181400 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 73 | 20241119 | 181300 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 74 | 20241119 | 181200 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 75 | 20241119 | 181100 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 76 | 20241119 | 181000 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 77 | 20241119 | 180900 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 78 | 20241119 | 180800 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 79 | 20241119 | 180700 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 80 | 20241119 | 180600 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 81 | 20241119 | 180500 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 82 | 20241119 | 180400 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 83 | 20241119 | 180300 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 84 | 20241119 | 180200 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 85 | 20241119 | 180100 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 86 | 20241119 | 180000 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 87 | 20241119 | 175900 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 88 | 20241119 | 175800 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 89 | 20241119 | 175700 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 90 | 20241119 | 175600 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 91 | 20241119 | 175500 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 92 | 20241119 | 175400 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 105348 |
| 93 | 20241119 | 175300 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 94 | 20241119 | 175200 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 95 | 20241119 | 175100 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 96 | 20241119 | 175000 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 97 | 20241119 | 174900 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 98 | 20241119 | 174800 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 99 | 20241119 | 174700 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 100 | 20241119 | 174600 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 101 | 20241119 | 174500 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 102 | 20241119 | 174400 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 103 | 20241119 | 174300 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 104 | 20241119 | 174200 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 105 | 20241119 | 174100 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 106 | 20241119 | 174000 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 107 | 20241119 | 173900 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 108 | 20241119 | 173800 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 109 | 20241119 | 173700 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 110 | 20241119 | 173600 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 111 | 20241119 | 173500 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 112 | 20241119 | 173400 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 113 | 20241119 | 173300 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 114 | 20241119 | 173200 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 115 | 20241119 | 173100 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 116 | 20241119 | 173000 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 117 | 20241119 | 172900 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 118 | 20241119 | 172800 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 119 | 20241119 | 172700 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 120 | 20241119 | 172600 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 121 | 20241119 | 172500 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 122 | 20241119 | 172400 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 105348 |
| 123 | 20241119 | 172300 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 124 | 20241119 | 172200 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 125 | 20241119 | 172100 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 126 | 20241119 | 172000 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 127 | 20241119 | 171900 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 128 | 20241119 | 171800 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 129 | 20241119 | 171700 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 130 | 20241119 | 171600 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 131 | 20241119 | 171500 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 132 | 20241119 | 171400 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 133 | 20241119 | 171300 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 134 | 20241119 | 171200 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 135 | 20241119 | 171100 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 136 | 20241119 | 171000 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 137 | 20241119 | 170900 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 138 | 20241119 | 170800 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 139 | 20241119 | 170700 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 140 | 20241119 | 170600 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 141 | 20241119 | 170500 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 142 | 20241119 | 170400 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 143 | 20241119 | 170300 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 144 | 20241119 | 170200 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 145 | 20241119 | 170100 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 146 | 20241119 | 170000 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 147 | 20241119 | 165900 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 148 | 20241119 | 165800 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 149 | 20241119 | 165700 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 150 | 20241119 | 165600 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 151 | 20241119 | 165500 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 152 | 20241119 | 165400 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 105348 |
| 153 | 20241119 | 165300 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 154 | 20241119 | 165200 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 155 | 20241119 | 165100 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 156 | 20241119 | 165000 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 157 | 20241119 | 164900 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 158 | 20241119 | 164800 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 159 | 20241119 | 164700 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 160 | 20241119 | 164600 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 161 | 20241119 | 164500 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 162 | 20241119 | 164400 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 163 | 20241119 | 164300 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 164 | 20241119 | 164200 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 165 | 20241119 | 164100 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 166 | 20241119 | 164000 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 167 | 20241119 | 163900 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 168 | 20241119 | 163800 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 169 | 20241119 | 163700 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 170 | 20241119 | 163600 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 171 | 20241119 | 163500 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 172 | 20241119 | 163400 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 173 | 20241119 | 163300 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 174 | 20241119 | 163200 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 175 | 20241119 | 163100 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 176 | 20241119 | 163000 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 177 | 20241119 | 162900 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 178 | 20241119 | 162800 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 179 | 20241119 | 162700 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 180 | 20241119 | 162600 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 181 | 20241119 | 162500 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 182 | 20241119 | 162400 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 105348 |
| 183 | 20241119 | 162300 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 184 | 20241119 | 162200 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 185 | 20241119 | 162100 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 186 | 20241119 | 162000 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 187 | 20241119 | 161900 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 188 | 20241119 | 161800 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 189 | 20241119 | 161700 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 190 | 20241119 | 161600 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 191 | 20241119 | 161500 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 192 | 20241119 | 161400 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 193 | 20241119 | 161300 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 194 | 20241119 | 161200 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 195 | 20241119 | 161100 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 196 | 20241119 | 161000 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 197 | 20241119 | 160900 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 198 | 20241119 | 160800 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 199 | 20241119 | 160700 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 200 | 20241119 | 160600 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 201 | 20241119 | 160500 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 202 | 20241119 | 160400 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 203 | 20241119 | 160300 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 204 | 20241119 | 160200 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 205 | 20241119 | 160100 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 206 | 20241119 | 160000 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 207 | 20241119 | 155900 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 208 | 20241119 | 155800 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 209 | 20241119 | 155700 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 210 | 20241119 | 155600 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 211 | 20241119 | 155500 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 212 | 20241119 | 155400 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 105348 |
| 213 | 20241119 | 155300 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 214 | 20241119 | 155200 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 215 | 20241119 | 155100 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 216 | 20241119 | 155000 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 217 | 20241119 | 154900 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 218 | 20241119 | 154800 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 219 | 20241119 | 154700 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 220 | 20241119 | 154600 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 221 | 20241119 | 154500 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 222 | 20241119 | 154400 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 223 | 20241119 | 154300 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 224 | 20241119 | 154200 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 225 | 20241119 | 154100 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 226 | 20241119 | 154000 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 227 | 20241119 | 153900 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 228 | 20241119 | 153800 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 229 | 20241119 | 153700 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 230 | 20241119 | 153600 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 231 | 20241119 | 153500 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 232 | 20241119 | 153400 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 233 | 20241119 | 153300 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 234 | 20241119 | 153200 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 235 | 20241119 | 153100 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 0 |
| 236 | 20241119 | 153000 | 266791684000 | 37050 | 37050 | 37050 | 37050 | 105348 |
| 237 | 20241119 | 152900 | 262888540600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 238 | 20241119 | 152800 | 262888540600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 239 | 20241119 | 152700 | 262888540600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 240 | 20241119 | 152600 | 262888540600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 241 | 20241119 | 152500 | 262888540600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 242 | 20241119 | 152400 | 262888540600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 243 | 20241119 | 152300 | 262888540600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 244 | 20241119 | 152200 | 262888540600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 245 | 20241119 | 152100 | 262888540600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 246 | 20241119 | 152000 | 262888540600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 247 | 20241119 | 151900 | 262888540600 | 37050 | 37050 | 37100 | 37000 | 32805 |
| 248 | 20241119 | 151800 | 261673529200 | 37000 | 37050 | 37100 | 37000 | 18695 |
| 249 | 20241119 | 151700 | 260980817300 | 37050 | 37000 | 37100 | 36950 | 36182 |
| 250 | 20241119 | 151600 | 259641266200 | 37000 | 37000 | 37050 | 36950 | 23233 |
| 251 | 20241119 | 151500 | 258782450600 | 37000 | 37000 | 37050 | 36900 | 64279 |
| 252 | 20241119 | 151400 | 256405468800 | 37000 | 37050 | 37100 | 37000 | 68859 |
| 253 | 20241119 | 151300 | 253857101650 | 37050 | 37100 | 37250 | 37000 | 88671 |
| 254 | 20241119 | 151200 | 250569558600 | 37100 | 37200 | 37250 | 37100 | 79768 |
| 255 | 20241119 | 151100 | 247605887300 | 37200 | 37250 | 37250 | 37200 | 15440 |
| 256 | 20241119 | 151000 | 247031344750 | 37250 | 37250 | 37300 | 37200 | 20336 |
| 257 | 20241119 | 150900 | 246273799400 | 37250 | 37350 | 37350 | 37250 | 32666 |
| 258 | 20241119 | 150800 | 245056472650 | 37350 | 37300 | 37350 | 37250 | 20201 |
| 259 | 20241119 | 150700 | 244302874400 | 37350 | 37350 | 37450 | 37300 | 41858 |
| 260 | 20241119 | 150600 | 242740035800 | 37400 | 37500 | 37500 | 37350 | 14760 |
| 261 | 20241119 | 150500 | 242188024650 | 37500 | 37500 | 37500 | 37450 | 5534 |
| 262 | 20241119 | 150400 | 241980718400 | 37500 | 37550 | 37550 | 37450 | 24051 |
| 263 | 20241119 | 150300 | 241078501250 | 37550 | 37450 | 37550 | 37400 | 10765 |
| 264 | 20241119 | 150200 | 240674750600 | 37450 | 37400 | 37500 | 37400 | 5943 |
| 265 | 20241119 | 150100 | 240452300100 | 37450 | 37400 | 37450 | 37350 | 8514 |
| 266 | 20241119 | 150000 | 240133925250 | 37350 | 37350 | 37450 | 37350 | 15325 |
| 267 | 20241119 | 145900 | 239560614250 | 37350 | 37350 | 37400 | 37300 | 31147 |
| 268 | 20241119 | 145800 | 238397294600 | 37400 | 37450 | 37500 | 37350 | 39454 |
| 269 | 20241119 | 145700 | 236920899800 | 37450 | 37550 | 37550 | 37450 | 7290 |
| 270 | 20241119 | 145600 | 236647530600 | 37500 | 37450 | 37550 | 37450 | 15157 |
| 271 | 20241119 | 145500 | 236079066150 | 37450 | 37450 | 37500 | 37450 | 10877 |
| 272 | 20241119 | 145400 | 235671651050 | 37450 | 37500 | 37500 | 37400 | 29158 |
| 273 | 20241119 | 145300 | 234579713500 | 37450 | 37450 | 37550 | 37450 | 13227 |
| 274 | 20241119 | 145200 | 234083834050 | 37500 | 37450 | 37550 | 37450 | 17047 |
| 275 | 20241119 | 145100 | 233444374400 | 37500 | 37500 | 37550 | 37450 | 39661 |
| 276 | 20241119 | 145000 | 231957317650 | 37550 | 37600 | 37600 | 37500 | 47241 |
| 277 | 20241119 | 144900 | 230183580750 | 37600 | 37750 | 37750 | 37550 | 52263 |
| 278 | 20241119 | 144800 | 228216618550 | 37750 | 37900 | 37900 | 37700 | 27603 |
| 279 | 20241119 | 144700 | 227173550150 | 37900 | 37850 | 37900 | 37850 | 3786 |
| 280 | 20241119 | 144600 | 227030216300 | 37850 | 37850 | 37900 | 37850 | 2805 |
| 281 | 20241119 | 144500 | 226923991400 | 37900 | 37850 | 37900 | 37850 | 3932 |
| 282 | 20241119 | 144400 | 226775120350 | 37850 | 37900 | 37900 | 37850 | 7872 |
| 283 | 20241119 | 144300 | 226477122600 | 37850 | 37900 | 37900 | 37850 | 3393 |
| 284 | 20241119 | 144200 | 226348655250 | 37900 | 37850 | 37900 | 37850 | 4924 |
| 285 | 20241119 | 144100 | 226162212350 | 37900 | 37900 | 37950 | 37850 | 6132 |
| 286 | 20241119 | 144000 | 225929801750 | 37950 | 37950 | 38000 | 37900 | 6469 |
| 287 | 20241119 | 143900 | 225684466800 | 37950 | 37950 | 38000 | 37950 | 4455 |
| 288 | 20241119 | 143800 | 225515312200 | 37950 | 37900 | 38000 | 37900 | 7327 |
| 289 | 20241119 | 143700 | 225237242450 | 37900 | 37900 | 37950 | 37900 | 2373 |
| 290 | 20241119 | 143600 | 225147260350 | 37900 | 37900 | 37950 | 37850 | 8847 |
| 291 | 20241119 | 143500 | 224812138400 | 37850 | 37900 | 37950 | 37850 | 9618 |
| 292 | 20241119 | 143400 | 224447720850 | 37900 | 37900 | 37950 | 37850 | 7452 |
| 293 | 20241119 | 143300 | 224165281000 | 37900 | 38000 | 38000 | 37900 | 11074 |
| 294 | 20241119 | 143200 | 223745102200 | 38000 | 38000 | 38000 | 37950 | 3764 |
| 295 | 20241119 | 143100 | 223602120350 | 37950 | 37950 | 38050 | 37950 | 6427 |
| 296 | 20241119 | 143000 | 223357944850 | 37950 | 38000 | 38000 | 37950 | 3654 |
| 297 | 20241119 | 142900 | 223219199900 | 38000 | 37900 | 38000 | 37850 | 11683 |
| 298 | 20241119 | 142800 | 222776017400 | 37850 | 37850 | 37900 | 37850 | 2211 |
| 299 | 20241119 | 142700 | 222692274900 | 37850 | 37850 | 37900 | 37850 | 3819 |
| 300 | 20241119 | 142600 | 222547655550 | 37900 | 37900 | 37900 | 37850 | 5650 |
| 301 | 20241119 | 142500 | 222333655050 | 37900 | 37850 | 37900 | 37850 | 2952 |
| 302 | 20241119 | 142400 | 222221856650 | 37850 | 37900 | 37900 | 37850 | 4235 |
| 303 | 20241119 | 142300 | 222061525350 | 37900 | 37850 | 37900 | 37800 | 7653 |
| 304 | 20241119 | 142200 | 221771965550 | 37800 | 37850 | 37900 | 37800 | 2826 |
| 305 | 20241119 | 142100 | 221665033150 | 37800 | 37850 | 37900 | 37800 | 5179 |
| 306 | 20241119 | 142000 | 221469000250 | 37850 | 37900 | 37900 | 37850 | 3576 |
| 307 | 20241119 | 141900 | 221333556250 | 37900 | 37950 | 37950 | 37900 | 5886 |
| 308 | 20241119 | 141800 | 221110379150 | 37950 | 37850 | 37950 | 37850 | 6430 |
| 309 | 20241119 | 141700 | 220866728500 | 37900 | 37950 | 37950 | 37850 | 18760 |
| 310 | 20241119 | 141600 | 220156314000 | 37900 | 37950 | 37950 | 37900 | 3443 |
| 311 | 20241119 | 141500 | 220025760850 | 37900 | 37900 | 37950 | 37900 | 2329 |
| 312 | 20241119 | 141400 | 219937452050 | 37950 | 37950 | 37950 | 37900 | 2673 |
| 313 | 20241119 | 141300 | 219836077300 | 37900 | 37950 | 37950 | 37900 | 4252 |
| 314 | 20241119 | 141200 | 219674773200 | 37950 | 37950 | 37950 | 37900 | 11836 |
| 315 | 20241119 | 141100 | 219225729700 | 37900 | 37950 | 37950 | 37900 | 3280 |
| 316 | 20241119 | 141000 | 219101311050 | 37900 | 37950 | 38000 | 37900 | 8018 |
| 317 | 20241119 | 140900 | 218796973600 | 37950 | 37950 | 37950 | 37900 | 8830 |
| 318 | 20241119 | 140800 | 218461898900 | 37900 | 37850 | 37950 | 37850 | 8758 |
| 319 | 20241119 | 140700 | 218130009450 | 37900 | 37700 | 37900 | 37700 | 14157 |
| 320 | 20241119 | 140600 | 217594802200 | 37700 | 37700 | 37750 | 37700 | 2563 |
| 321 | 20241119 | 140500 | 217498138450 | 37700 | 37700 | 37750 | 37700 | 7206 |
| 322 | 20241119 | 140400 | 217226430400 | 37700 | 37700 | 37750 | 37650 | 5671 |
| 323 | 20241119 | 140300 | 217012654550 | 37700 | 37700 | 37750 | 37650 | 5623 |
| 324 | 20241119 | 140200 | 216800701950 | 37650 | 37800 | 37800 | 37650 | 14730 |
| 325 | 20241119 | 140100 | 216244806150 | 37800 | 37700 | 37800 | 37700 | 8337 |
| 326 | 20241119 | 140000 | 215929812450 | 37750 | 37700 | 37750 | 37650 | 9979 |
| 327 | 20241119 | 135900 | 215553521900 | 37700 | 37700 | 37750 | 37650 | 4430 |
| 328 | 20241119 | 135800 | 215386558900 | 37700 | 37700 | 37750 | 37650 | 10335 |
| 329 | 20241119 | 135700 | 214996909800 | 37700 | 37650 | 37700 | 37650 | 6077 |
| 330 | 20241119 | 135600 | 214768025950 | 37700 | 37650 | 37750 | 37650 | 11026 |
| 331 | 20241119 | 135500 | 214352588000 | 37650 | 37700 | 37700 | 37650 | 9641 |
| 332 | 20241119 | 135400 | 213989417500 | 37650 | 37700 | 37750 | 37650 | 6418 |
| 333 | 20241119 | 135300 | 213747433500 | 37750 | 37600 | 37750 | 37550 | 35977 |
| 334 | 20241119 | 135200 | 212393692200 | 37600 | 37800 | 37800 | 37600 | 37703 |
| 335 | 20241119 | 135100 | 210972886450 | 37750 | 37900 | 37900 | 37750 | 14221 |
| 336 | 20241119 | 135000 | 210434847400 | 37850 | 37850 | 37900 | 37800 | 5361 |
| 337 | 20241119 | 134900 | 210231909700 | 37850 | 37800 | 37850 | 37800 | 6970 |
| 338 | 20241119 | 134800 | 209968371550 | 37800 | 37800 | 37850 | 37750 | 17123 |
| 339 | 20241119 | 134700 | 209321037750 | 37800 | 37900 | 37900 | 37800 | 13676 |
| 340 | 20241119 | 134600 | 208803571550 | 37900 | 37800 | 37950 | 37750 | 11023 |
| 341 | 20241119 | 134500 | 208386300700 | 37800 | 37750 | 37900 | 37750 | 20693 |
| 342 | 20241119 | 134400 | 207604213700 | 37750 | 37900 | 37900 | 37750 | 34739 |
| 343 | 20241119 | 134300 | 206290326150 | 37850 | 38050 | 38050 | 37850 | 64957 |
| 344 | 20241119 | 134200 | 203824736750 | 38050 | 38150 | 38200 | 38050 | 46926 |
| 345 | 20241119 | 134100 | 202037244750 | 38150 | 38200 | 38200 | 38150 | 4548 |
| 346 | 20241119 | 134000 | 201863636700 | 38200 | 38150 | 38200 | 38150 | 10671 |
| 347 | 20241119 | 133900 | 201456345950 | 38150 | 38150 | 38150 | 38100 | 8716 |
| 348 | 20241119 | 133800 | 201123893600 | 38150 | 38150 | 38150 | 38100 | 6549 |
| 349 | 20241119 | 133700 | 200874220450 | 38100 | 38150 | 38150 | 38100 | 15603 |
| 350 | 20241119 | 133600 | 200279620100 | 38100 | 38150 | 38200 | 38100 | 19214 |
| 351 | 20241119 | 133500 | 199546677400 | 38150 | 38150 | 38200 | 38100 | 10484 |
| 352 | 20241119 | 133400 | 199146650300 | 38100 | 38200 | 38250 | 38100 | 13729 |
| 353 | 20241119 | 133300 | 198622749250 | 38200 | 38150 | 38250 | 38100 | 19153 |
| 354 | 20241119 | 133200 | 197891713400 | 38100 | 38200 | 38200 | 38100 | 24150 |
| 355 | 20241119 | 133100 | 196970612700 | 38200 | 38200 | 38250 | 38150 | 18763 |
| 356 | 20241119 | 133000 | 196254099250 | 38250 | 38250 | 38300 | 38200 | 16179 |
| 357 | 20241119 | 132900 | 195635183600 | 38300 | 38250 | 38300 | 38250 | 4665 |
| 358 | 20241119 | 132800 | 195456698400 | 38300 | 38300 | 38300 | 38250 | 7104 |
| 359 | 20241119 | 132700 | 195184856250 | 38300 | 38300 | 38400 | 38250 | 30833 |
| 360 | 20241119 | 132600 | 194004066850 | 38350 | 38350 | 38350 | 38300 | 14657 |
| 361 | 20241119 | 132500 | 193442406550 | 38300 | 38400 | 38450 | 38300 | 25550 |
| 362 | 20241119 | 132400 | 192461636800 | 38400 | 38500 | 38500 | 38400 | 30738 |
| 363 | 20241119 | 132300 | 191280331950 | 38500 | 38600 | 38600 | 38500 | 19608 |
| 364 | 20241119 | 132200 | 190524777200 | 38600 | 38600 | 38650 | 38500 | 41032 |
| 365 | 20241119 | 132100 | 188941125550 | 38600 | 38500 | 38650 | 38500 | 40461 |
| 366 | 20241119 | 132000 | 187379478750 | 38550 | 38650 | 38700 | 38500 | 75557 |
| 367 | 20241119 | 131900 | 184462204850 | 38650 | 38700 | 38750 | 38550 | 63674 |
| 368 | 20241119 | 131800 | 181999741450 | 38750 | 38550 | 38750 | 38550 | 82230 |
| 369 | 20241119 | 131700 | 178821161950 | 38600 | 38450 | 38600 | 38450 | 66207 |
| 370 | 20241119 | 131600 | 176270943250 | 38450 | 38350 | 38500 | 38350 | 53873 |
| 371 | 20241119 | 131500 | 174199842700 | 38400 | 38350 | 38400 | 38350 | 10435 |
| 372 | 20241119 | 131400 | 173799494400 | 38350 | 38300 | 38350 | 38300 | 20496 |
| 373 | 20241119 | 131300 | 173014195200 | 38250 | 38250 | 38300 | 38250 | 2707 |
| 374 | 20241119 | 131200 | 172910541550 | 38250 | 38250 | 38300 | 38250 | 2009 |
| 375 | 20241119 | 131100 | 172833643400 | 38250 | 38300 | 38300 | 38250 | 5201 |
| 376 | 20241119 | 131000 | 172634608100 | 38250 | 38250 | 38300 | 38200 | 8281 |
| 377 | 20241119 | 130900 | 172317942950 | 38250 | 38250 | 38300 | 38250 | 7351 |
| 378 | 20241119 | 130800 | 172036762250 | 38250 | 38300 | 38300 | 38250 | 4819 |
| 379 | 20241119 | 130700 | 171852416500 | 38250 | 38250 | 38300 | 38250 | 6050 |
| 380 | 20241119 | 130600 | 171620930350 | 38300 | 38250 | 38300 | 38250 | 2699 |
| 381 | 20241119 | 130500 | 171517655300 | 38250 | 38250 | 38300 | 38250 | 6817 |
| 382 | 20241119 | 130400 | 171256868600 | 38250 | 38250 | 38300 | 38250 | 6102 |
| 383 | 20241119 | 130300 | 171023430600 | 38250 | 38300 | 38350 | 38250 | 6320 |
| 384 | 20241119 | 130200 | 170781459350 | 38300 | 38350 | 38400 | 38300 | 10797 |
| 385 | 20241119 | 130100 | 170367460400 | 38350 | 38400 | 38400 | 38350 | 13508 |
| 386 | 20241119 | 130000 | 169848852500 | 38400 | 38350 | 38400 | 38350 | 5221 |
| 387 | 20241119 | 125900 | 169648481350 | 38400 | 38250 | 38400 | 38250 | 42370 |
| 388 | 20241119 | 125800 | 168023016150 | 38300 | 38300 | 38300 | 38200 | 13989 |
| 389 | 20241119 | 125700 | 167487989300 | 38300 | 38100 | 38300 | 38100 | 13140 |
| 390 | 20241119 | 125600 | 166985836100 | 38100 | 38100 | 38150 | 38100 | 6111 |
| 391 | 20241119 | 125500 | 166752933100 | 38100 | 38100 | 38150 | 38100 | 4131 |
| 392 | 20241119 | 125400 | 166595482550 | 38100 | 38250 | 38250 | 38100 | 17002 |
| 393 | 20241119 | 125300 | 165946811150 | 38200 | 38300 | 38300 | 38200 | 7937 |
| 394 | 20241119 | 125200 | 165643391250 | 38250 | 38250 | 38300 | 38250 | 4595 |
| 395 | 20241119 | 125100 | 165467609750 | 38300 | 38350 | 38350 | 38250 | 8382 |
| 396 | 20241119 | 125000 | 165146583100 | 38300 | 38300 | 38350 | 38300 | 9763 |
| 397 | 20241119 | 124900 | 164772230500 | 38300 | 38350 | 38350 | 38300 | 6792 |
| 398 | 20241119 | 124800 | 164511890650 | 38350 | 38350 | 38400 | 38300 | 8234 |
| 399 | 20241119 | 124700 | 164196007250 | 38350 | 38300 | 38400 | 38250 | 20526 |
| 400 | 20241119 | 124600 | 163408793050 | 38300 | 38250 | 38300 | 38250 | 9810 |
| 401 | 20241119 | 124500 | 163033129100 | 38300 | 38250 | 38300 | 38250 | 3086 |
| 402 | 20241119 | 124400 | 162915007800 | 38250 | 38250 | 38300 | 38200 | 9408 |
| 403 | 20241119 | 124300 | 162555052750 | 38200 | 38250 | 38250 | 38150 | 9872 |
| 404 | 20241119 | 124200 | 162177893300 | 38200 | 38250 | 38300 | 38200 | 3077 |
| 405 | 20241119 | 124100 | 162060255700 | 38250 | 38250 | 38300 | 38200 | 6466 |
| 406 | 20241119 | 124000 | 161812913550 | 38250 | 38300 | 38400 | 38200 | 27153 |
| 407 | 20241119 | 123900 | 160772228900 | 38350 | 38350 | 38350 | 38300 | 5954 |
| 408 | 20241119 | 123800 | 160544086500 | 38300 | 38350 | 38350 | 38250 | 11492 |
| 409 | 20241119 | 123700 | 160103816350 | 38300 | 38300 | 38350 | 38300 | 5001 |
| 410 | 20241119 | 123600 | 159912087650 | 38300 | 38200 | 38350 | 38200 | 19797 |
| 411 | 20241119 | 123500 | 159154244650 | 38200 | 38200 | 38250 | 38200 | 3094 |
| 412 | 20241119 | 123400 | 159035984200 | 38200 | 38200 | 38250 | 38150 | 11787 |
| 413 | 20241119 | 123300 | 158585733050 | 38200 | 38150 | 38200 | 38100 | 20851 |
| 414 | 20241119 | 123200 | 157790278900 | 38100 | 38150 | 38200 | 38100 | 16019 |
| 415 | 20241119 | 123100 | 157179073650 | 38200 | 38300 | 38300 | 38150 | 7946 |
| 416 | 20241119 | 123000 | 156875280750 | 38250 | 38150 | 38300 | 38100 | 26028 |
| 417 | 20241119 | 122900 | 155881325400 | 38200 | 38350 | 38350 | 38200 | 19788 |
| 418 | 20241119 | 122800 | 155124492000 | 38300 | 38300 | 38350 | 38300 | 5754 |
| 419 | 20241119 | 122700 | 154903954750 | 38350 | 38350 | 38350 | 38300 | 9932 |
| 420 | 20241119 | 122600 | 154523349900 | 38300 | 38350 | 38400 | 38300 | 23462 |
| 421 | 20241119 | 122500 | 153623859650 | 38350 | 38400 | 38450 | 38300 | 52066 |
| 422 | 20241119 | 122400 | 151624702750 | 38450 | 38350 | 38450 | 38350 | 28111 |
| 423 | 20241119 | 122300 | 150545026600 | 38350 | 38350 | 38400 | 38350 | 11760 |
| 424 | 20241119 | 122200 | 150093860600 | 38350 | 38400 | 38400 | 38350 | 6492 |
| 425 | 20241119 | 122100 | 149844655650 | 38400 | 38400 | 38450 | 38350 | 25663 |
| 426 | 20241119 | 122000 | 148859072550 | 38400 | 38350 | 38450 | 38300 | 83245 |
| 427 | 20241119 | 121900 | 145662896000 | 38350 | 38350 | 38450 | 38300 | 66980 |
| 428 | 20241119 | 121800 | 143092118750 | 38400 | 38050 | 38400 | 38050 | 63283 |
| 429 | 20241119 | 121700 | 140670824450 | 38100 | 38050 | 38100 | 38050 | 11245 |
| 430 | 20241119 | 121600 | 140242926100 | 38100 | 38050 | 38100 | 38050 | 17952 |
| 431 | 20241119 | 121500 | 139559738400 | 38100 | 38150 | 38150 | 38050 | 12759 |
| 432 | 20241119 | 121400 | 139073660700 | 38100 | 38150 | 38200 | 38100 | 7020 |
| 433 | 20241119 | 121300 | 138805774550 | 38200 | 38200 | 38200 | 38150 | 3496 |
| 434 | 20241119 | 121200 | 138672349100 | 38200 | 38200 | 38200 | 38150 | 2371 |
| 435 | 20241119 | 121100 | 138581864100 | 38200 | 38150 | 38200 | 38150 | 2984 |
| 436 | 20241119 | 121000 | 138468019600 | 38150 | 38150 | 38200 | 38150 | 4545 |
| 437 | 20241119 | 120900 | 138294603100 | 38150 | 38150 | 38200 | 38100 | 6156 |
| 438 | 20241119 | 120800 | 138059743150 | 38200 | 38150 | 38200 | 38150 | 16244 |
| 439 | 20241119 | 120700 | 137439259900 | 38150 | 38100 | 38200 | 38100 | 9108 |
| 440 | 20241119 | 120600 | 137091743950 | 38100 | 38100 | 38150 | 38050 | 11371 |
| 441 | 20241119 | 120500 | 136658527150 | 38100 | 38150 | 38150 | 38100 | 8555 |
| 442 | 20241119 | 120400 | 136332320600 | 38150 | 38200 | 38250 | 38150 | 9082 |
| 443 | 20241119 | 120300 | 135985430900 | 38200 | 38250 | 38250 | 38200 | 12463 |
| 444 | 20241119 | 120200 | 135509135650 | 38250 | 38150 | 38250 | 38150 | 12854 |
| 445 | 20241119 | 120100 | 135018101700 | 38200 | 38050 | 38200 | 38050 | 13307 |
| 446 | 20241119 | 120000 | 134510932100 | 38050 | 38050 | 38100 | 38050 | 6125 |
| 447 | 20241119 | 115900 | 134277867350 | 38050 | 38100 | 38100 | 38050 | 2965 |
| 448 | 20241119 | 115800 | 134164945850 | 38100 | 38100 | 38100 | 38050 | 3351 |
| 449 | 20241119 | 115700 | 134037420500 | 38050 | 38100 | 38100 | 38050 | 5436 |
| 450 | 20241119 | 115600 | 133830480900 | 38050 | 38100 | 38150 | 38050 | 6356 |
| 451 | 20241119 | 115500 | 133588492100 | 38100 | 38100 | 38150 | 38100 | 6588 |
| 452 | 20241119 | 115400 | 133337301200 | 38150 | 38050 | 38150 | 38050 | 5376 |
| 453 | 20241119 | 115300 | 133132374200 | 38100 | 38200 | 38200 | 38050 | 12909 |
| 454 | 20241119 | 115200 | 132640199450 | 38200 | 38250 | 38250 | 38150 | 5209 |
| 455 | 20241119 | 115100 | 132441196500 | 38200 | 38100 | 38250 | 38100 | 19487 |
| 456 | 20241119 | 115000 | 131697870750 | 38050 | 38150 | 38150 | 38050 | 19353 |
| 457 | 20241119 | 114900 | 130960463850 | 38150 | 38150 | 38150 | 38100 | 7135 |
| 458 | 20241119 | 114800 | 130688377300 | 38150 | 38250 | 38250 | 38100 | 23218 |
| 459 | 20241119 | 114700 | 129801919300 | 38250 | 38200 | 38350 | 38150 | 52581 |
| 460 | 20241119 | 114600 | 127790526850 | 38200 | 38150 | 38200 | 38100 | 16416 |
| 461 | 20241119 | 114500 | 127164001300 | 38150 | 38100 | 38150 | 38100 | 6927 |
| 462 | 20241119 | 114400 | 126899797450 | 38100 | 38150 | 38150 | 38100 | 2570 |
| 463 | 20241119 | 114300 | 126801801900 | 38100 | 38100 | 38150 | 38050 | 7708 |
| 464 | 20241119 | 114200 | 126508050050 | 38100 | 38100 | 38150 | 38050 | 15710 |
| 465 | 20241119 | 114100 | 125909500450 | 38100 | 38000 | 38100 | 37950 | 6861 |
| 466 | 20241119 | 114000 | 125648630600 | 37950 | 37900 | 38000 | 37850 | 19215 |
| 467 | 20241119 | 113900 | 124920499250 | 37900 | 37950 | 38000 | 37850 | 18291 |
| 468 | 20241119 | 113800 | 124226841900 | 37950 | 38150 | 38150 | 37950 | 28887 |
| 469 | 20241119 | 113700 | 123127713800 | 38150 | 38050 | 38150 | 38050 | 16175 |
| 470 | 20241119 | 113600 | 122511118200 | 38100 | 38200 | 38200 | 38050 | 31957 |
| 471 | 20241119 | 113500 | 121293360550 | 38150 | 38150 | 38200 | 38100 | 25028 |
| 472 | 20241119 | 113400 | 120338645100 | 38150 | 38150 | 38200 | 38100 | 34294 |
| 473 | 20241119 | 113300 | 119030088450 | 38150 | 38200 | 38300 | 38100 | 92512 |
| 474 | 20241119 | 113200 | 115496653200 | 38200 | 37950 | 38200 | 37950 | 81705 |
| 475 | 20241119 | 113100 | 112385427850 | 37950 | 37950 | 38000 | 37900 | 67380 |
| 476 | 20241119 | 113000 | 109826972000 | 37950 | 37800 | 38000 | 37750 | 49059 |
| 477 | 20241119 | 112900 | 107969817050 | 37750 | 37750 | 37800 | 37750 | 6711 |
| 478 | 20241119 | 112800 | 107716466500 | 37750 | 37700 | 37750 | 37700 | 6513 |
| 479 | 20241119 | 112700 | 107470848650 | 37700 | 37700 | 37750 | 37700 | 3632 |
| 480 | 20241119 | 112600 | 107333868900 | 37700 | 37750 | 37750 | 37700 | 8226 |
| 481 | 20241119 | 112500 | 107023569300 | 37750 | 37750 | 37800 | 37700 | 7575 |
| 482 | 20241119 | 112400 | 106737614300 | 37750 | 37700 | 37750 | 37700 | 4026 |
| 483 | 20241119 | 112300 | 106585769850 | 37750 | 37700 | 37800 | 37700 | 8675 |
| 484 | 20241119 | 112200 | 106258374300 | 37750 | 37750 | 37800 | 37700 | 8320 |
| 485 | 20241119 | 112100 | 105944286100 | 37800 | 37750 | 37800 | 37700 | 10733 |
| 486 | 20241119 | 112000 | 105539031100 | 37750 | 37750 | 37800 | 37650 | 11171 |
| 487 | 20241119 | 111900 | 105117540600 | 37800 | 37850 | 37850 | 37750 | 6494 |
| 488 | 20241119 | 111800 | 104872056300 | 37800 | 37700 | 37850 | 37700 | 15264 |
| 489 | 20241119 | 111700 | 104295252100 | 37700 | 37650 | 37750 | 37600 | 6497 |
| 490 | 20241119 | 111600 | 104050322500 | 37650 | 37650 | 37700 | 37650 | 4064 |
| 491 | 20241119 | 111500 | 103897258200 | 37650 | 37750 | 37750 | 37650 | 10392 |
| 492 | 20241119 | 111400 | 103505576750 | 37700 | 37600 | 37750 | 37550 | 15002 |
| 493 | 20241119 | 111300 | 102940140900 | 37550 | 37450 | 37600 | 37450 | 11187 |
| 494 | 20241119 | 111200 | 102520374200 | 37500 | 37450 | 37500 | 37450 | 5201 |
| 495 | 20241119 | 111100 | 102325405350 | 37450 | 37400 | 37550 | 37400 | 3946 |
| 496 | 20241119 | 111000 | 102177510100 | 37450 | 37350 | 37500 | 37300 | 23855 |
| 497 | 20241119 | 110900 | 101286085550 | 37400 | 37400 | 37450 | 37350 | 8156 |
| 498 | 20241119 | 110800 | 100981330650 | 37400 | 37400 | 37450 | 37350 | 13582 |
| 499 | 20241119 | 110700 | 100473270900 | 37400 | 37450 | 37450 | 37400 | 11645 |
| 500 | 20241119 | 110600 | 100037708950 | 37400 | 37450 | 37500 | 37400 | 4608 |
| 501 | 20241119 | 110500 | 99865115450 | 37450 | 37550 | 37550 | 37400 | 19736 |
| 502 | 20241119 | 110400 | 99125572200 | 37500 | 37550 | 37550 | 37500 | 3939 |
| 503 | 20241119 | 110300 | 98977766400 | 37550 | 37550 | 37600 | 37550 | 4890 |
| 504 | 20241119 | 110200 | 98794137250 | 37550 | 37600 | 37600 | 37550 | 4032 |
| 505 | 20241119 | 110100 | 98642730200 | 37600 | 37550 | 37600 | 37550 | 1266 |
| 506 | 20241119 | 110000 | 98595146950 | 37600 | 37550 | 37600 | 37550 | 1677 |
| 507 | 20241119 | 105900 | 98532159050 | 37600 | 37550 | 37600 | 37550 | 4536 |
| 508 | 20241119 | 105800 | 98361737300 | 37550 | 37600 | 37600 | 37550 | 1597 |
| 509 | 20241119 | 105700 | 98301756200 | 37600 | 37550 | 37600 | 37550 | 890 |
| 510 | 20241119 | 105600 | 98268323300 | 37550 | 37500 | 37600 | 37500 | 6122 |
| 511 | 20241119 | 105500 | 98038401550 | 37500 | 37550 | 37600 | 37500 | 3741 |
| 512 | 20241119 | 105400 | 97897892350 | 37550 | 37600 | 37600 | 37550 | 3790 |
| 513 | 20241119 | 105300 | 97755568050 | 37600 | 37600 | 37600 | 37550 | 5387 |
| 514 | 20241119 | 105200 | 97553260550 | 37550 | 37600 | 37600 | 37550 | 4506 |
| 515 | 20241119 | 105100 | 97384001000 | 37600 | 37700 | 37750 | 37600 | 15595 |
| 516 | 20241119 | 105000 | 96796815950 | 37750 | 37750 | 37750 | 37700 | 1738 |
| 517 | 20241119 | 104900 | 96731243800 | 37750 | 37650 | 37750 | 37650 | 6470 |
| 518 | 20241119 | 104800 | 96487296750 | 37650 | 37700 | 37750 | 37650 | 8222 |
| 519 | 20241119 | 104700 | 96177370400 | 37750 | 37650 | 37750 | 37650 | 5065 |
| 520 | 20241119 | 104600 | 95986328600 | 37700 | 37700 | 37750 | 37650 | 7790 |
| 521 | 20241119 | 104500 | 95692698900 | 37750 | 37750 | 37800 | 37700 | 7279 |
| 522 | 20241119 | 104400 | 95417871600 | 37800 | 37750 | 37800 | 37700 | 7360 |
| 523 | 20241119 | 104300 | 95139999200 | 37750 | 37600 | 37750 | 37600 | 8965 |
| 524 | 20241119 | 104200 | 94802350950 | 37600 | 37600 | 37650 | 37600 | 3036 |
| 525 | 20241119 | 104100 | 94688130900 | 37600 | 37650 | 37700 | 37600 | 7743 |
| 526 | 20241119 | 104000 | 94396772100 | 37650 | 37750 | 37800 | 37600 | 19763 |
| 527 | 20241119 | 103900 | 93651308750 | 37750 | 37800 | 37800 | 37700 | 16883 |
| 528 | 20241119 | 103800 | 93014048400 | 37800 | 37550 | 37800 | 37550 | 25942 |
| 529 | 20241119 | 103700 | 92036103800 | 37600 | 37550 | 37600 | 37550 | 2147 |
| 530 | 20241119 | 103600 | 91955436950 | 37550 | 37450 | 37600 | 37450 | 7718 |
| 531 | 20241119 | 103500 | 91665719600 | 37450 | 37500 | 37500 | 37400 | 5702 |
| 532 | 20241119 | 103400 | 91452264600 | 37450 | 37450 | 37500 | 37400 | 3040 |
| 533 | 20241119 | 103300 | 91338412900 | 37450 | 37500 | 37500 | 37450 | 3908 |
| 534 | 20241119 | 103200 | 91192042500 | 37450 | 37450 | 37500 | 37400 | 3739 |
| 535 | 20241119 | 103100 | 91052040900 | 37450 | 37500 | 37500 | 37400 | 4358 |
| 536 | 20241119 | 103000 | 90888813850 | 37450 | 37500 | 37600 | 37450 | 4304 |
| 537 | 20241119 | 102900 | 90727360300 | 37550 | 37500 | 37550 | 37450 | 4933 |
| 538 | 20241119 | 102800 | 90542316250 | 37500 | 37700 | 37700 | 37450 | 19354 |
| 539 | 20241119 | 102700 | 89815258800 | 37650 | 37750 | 37750 | 37650 | 6958 |
| 540 | 20241119 | 102600 | 89553038750 | 37700 | 37700 | 37750 | 37650 | 13286 |
| 541 | 20241119 | 102500 | 89052042100 | 37700 | 37600 | 37700 | 37600 | 10703 |
| 542 | 20241119 | 102400 | 88648928700 | 37600 | 37700 | 37750 | 37600 | 20025 |
| 543 | 20241119 | 102300 | 87894306850 | 37750 | 37650 | 37800 | 37600 | 36612 |
| 544 | 20241119 | 102200 | 86513646500 | 37650 | 37500 | 37650 | 37450 | 14512 |
| 545 | 20241119 | 102100 | 85968704750 | 37500 | 37400 | 37500 | 37350 | 15369 |
| 546 | 20241119 | 102000 | 85393117700 | 37400 | 37250 | 37400 | 37250 | 4865 |
| 547 | 20241119 | 101900 | 85211483150 | 37300 | 37350 | 37350 | 37250 | 6789 |
| 548 | 20241119 | 101800 | 84958352750 | 37300 | 37300 | 37350 | 37250 | 4512 |
| 549 | 20241119 | 101700 | 84790065800 | 37300 | 37250 | 37350 | 37200 | 9324 |
| 550 | 20241119 | 101600 | 84442509550 | 37200 | 37150 | 37250 | 37150 | 10677 |
| 551 | 20241119 | 101500 | 84045448250 | 37200 | 37200 | 37200 | 37100 | 32934 |
| 552 | 20241119 | 101400 | 82821870650 | 37200 | 37200 | 37250 | 37200 | 27391 |
| 553 | 20241119 | 101300 | 81802824450 | 37250 | 37300 | 37300 | 37200 | 24265 |
| 554 | 20241119 | 101200 | 80898872300 | 37300 | 37350 | 37350 | 37250 | 20035 |
| 555 | 20241119 | 101100 | 80151410750 | 37300 | 37450 | 37450 | 37300 | 19044 |
| 556 | 20241119 | 101000 | 79439589750 | 37400 | 37450 | 37500 | 37400 | 10376 |
| 557 | 20241119 | 100900 | 79050893100 | 37450 | 37500 | 37550 | 37450 | 7575 |
| 558 | 20241119 | 100800 | 78766900400 | 37500 | 37550 | 37550 | 37500 | 3815 |
| 559 | 20241119 | 100700 | 78623720150 | 37500 | 37500 | 37550 | 37450 | 14107 |
| 560 | 20241119 | 100600 | 78094687950 | 37500 | 37600 | 37600 | 37500 | 6759 |
| 561 | 20241119 | 100500 | 77840910100 | 37600 | 37550 | 37600 | 37500 | 6847 |
| 562 | 20241119 | 100400 | 77583885350 | 37550 | 37500 | 37550 | 37500 | 4122 |
| 563 | 20241119 | 100300 | 77429268800 | 37550 | 37450 | 37550 | 37450 | 4115 |
| 564 | 20241119 | 100200 | 77274940150 | 37500 | 37450 | 37550 | 37450 | 8067 |
| 565 | 20241119 | 100100 | 76972517700 | 37500 | 37500 | 37550 | 37450 | 6328 |
| 566 | 20241119 | 100000 | 76735295200 | 37500 | 37450 | 37600 | 37400 | 16749 |
| 567 | 20241119 | 095900 | 76107229800 | 37400 | 37450 | 37450 | 37400 | 4092 |
| 568 | 20241119 | 095800 | 75954081800 | 37400 | 37300 | 37450 | 37300 | 8683 |
| 569 | 20241119 | 095700 | 75629879300 | 37350 | 37300 | 37350 | 37250 | 19934 |
| 570 | 20241119 | 095600 | 74886319500 | 37350 | 37300 | 37350 | 37300 | 11241 |
| 571 | 20241119 | 095500 | 74466986500 | 37350 | 37400 | 37450 | 37300 | 19848 |
| 572 | 20241119 | 095400 | 73725237450 | 37400 | 37450 | 37500 | 37400 | 7068 |
| 573 | 20241119 | 095300 | 73460677900 | 37450 | 37400 | 37450 | 37350 | 10028 |
| 574 | 20241119 | 095200 | 73085618500 | 37400 | 37350 | 37450 | 37350 | 15199 |
| 575 | 20241119 | 095100 | 72517306150 | 37350 | 37400 | 37450 | 37350 | 6503 |
| 576 | 20241119 | 095000 | 72274083650 | 37450 | 37450 | 37500 | 37400 | 4947 |
| 577 | 20241119 | 094900 | 72088892300 | 37450 | 37400 | 37500 | 37350 | 7828 |
| 578 | 20241119 | 094800 | 71795839550 | 37350 | 37500 | 37550 | 37300 | 14515 |
| 579 | 20241119 | 094700 | 71252938050 | 37500 | 37350 | 37550 | 37350 | 15386 |
| 580 | 20241119 | 094600 | 70677051700 | 37350 | 37400 | 37450 | 37350 | 16103 |
| 581 | 20241119 | 094500 | 70074664800 | 37400 | 37500 | 37500 | 37400 | 15068 |
| 582 | 20241119 | 094400 | 69510612000 | 37450 | 37450 | 37500 | 37450 | 8522 |
| 583 | 20241119 | 094300 | 69191416500 | 37400 | 37400 | 37500 | 37400 | 8285 |
| 584 | 20241119 | 094200 | 68881170800 | 37400 | 37350 | 37450 | 37250 | 34105 |
| 585 | 20241119 | 094100 | 67608495150 | 37400 | 37500 | 37500 | 37350 | 14049 |
| 586 | 20241119 | 094000 | 67082911550 | 37500 | 37400 | 37500 | 37350 | 11873 |
| 587 | 20241119 | 093900 | 66638515050 | 37350 | 37300 | 37400 | 37300 | 15786 |
| 588 | 20241119 | 093800 | 66049012400 | 37300 | 37250 | 37400 | 37250 | 16212 |
| 589 | 20241119 | 093700 | 65444479850 | 37250 | 37350 | 37400 | 37250 | 39590 |
| 590 | 20241119 | 093600 | 63968586800 | 37350 | 37500 | 37500 | 37300 | 70141 |
| 591 | 20241119 | 093500 | 61346969000 | 37500 | 37550 | 37550 | 37450 | 18824 |
| 592 | 20241119 | 093400 | 60641106550 | 37550 | 37400 | 37550 | 37400 | 20379 |
| 593 | 20241119 | 093300 | 59877670000 | 37450 | 37550 | 37600 | 37400 | 72887 |
| 594 | 20241119 | 093200 | 57144824100 | 37600 | 37650 | 37700 | 37550 | 31917 |
| 595 | 20241119 | 093100 | 55944426900 | 37700 | 37800 | 37800 | 37650 | 21901 |
| 596 | 20241119 | 093000 | 55118784350 | 37800 | 37950 | 38000 | 37750 | 18080 |
| 597 | 20241119 | 092900 | 54434402350 | 38000 | 37900 | 38000 | 37850 | 13438 |
| 598 | 20241119 | 092800 | 53924541750 | 37850 | 37900 | 37950 | 37850 | 8765 |
| 599 | 20241119 | 092700 | 53592291550 | 37900 | 37900 | 38000 | 37850 | 25833 |
| 600 | 20241119 | 092600 | 52612506350 | 37950 | 37750 | 37950 | 37700 | 10780 |
| 601 | 20241119 | 092500 | 52204608500 | 37750 | 37750 | 37850 | 37650 | 27475 |
| 602 | 20241119 | 092400 | 51167373450 | 37750 | 37600 | 37800 | 37600 | 22252 |
| 603 | 20241119 | 092300 | 50328917050 | 37650 | 37600 | 37650 | 37600 | 8849 |
| 604 | 20241119 | 092200 | 49995997550 | 37650 | 37600 | 37650 | 37550 | 28826 |
| 605 | 20241119 | 092100 | 48912089050 | 37600 | 37650 | 37650 | 37500 | 65184 |
| 606 | 20241119 | 092000 | 46463030950 | 37600 | 37650 | 37700 | 37600 | 41570 |
| 607 | 20241119 | 091900 | 44898329650 | 37650 | 37700 | 37800 | 37650 | 46045 |
| 608 | 20241119 | 091800 | 43162467100 | 37700 | 37800 | 37850 | 37700 | 46662 |
| 609 | 20241119 | 091700 | 41400103100 | 37800 | 37900 | 38000 | 37800 | 41341 |
| 610 | 20241119 | 091600 | 39834087100 | 37900 | 38050 | 38050 | 37850 | 41409 |
| 611 | 20241119 | 091500 | 38263128400 | 38050 | 38200 | 38250 | 38000 | 42233 |
| 612 | 20241119 | 091400 | 36654164100 | 38250 | 38350 | 38400 | 38150 | 33074 |
| 613 | 20241119 | 091300 | 35388876650 | 38400 | 38250 | 38450 | 38250 | 26715 |
| 614 | 20241119 | 091200 | 34363743950 | 38300 | 38400 | 38400 | 38200 | 36542 |
| 615 | 20241119 | 091100 | 32963657000 | 38400 | 38450 | 38550 | 38350 | 52806 |
| 616 | 20241119 | 091000 | 30933382500 | 38400 | 38300 | 38450 | 38200 | 39274 |
| 617 | 20241119 | 090900 | 29428911400 | 38300 | 38200 | 38350 | 38150 | 39847 |
| 618 | 20241119 | 090800 | 27904067750 | 38200 | 38100 | 38200 | 38050 | 19080 |
| 619 | 20241119 | 090700 | 27176792700 | 38100 | 38200 | 38250 | 37800 | 79253 |
| 620 | 20241119 | 090600 | 24166871200 | 38200 | 38000 | 38200 | 38000 | 41599 |
| 621 | 20241119 | 090500 | 22581425250 | 38000 | 38350 | 38350 | 38000 | 118490 |
| 622 | 20241119 | 090400 | 18056951900 | 38350 | 38300 | 38400 | 38200 | 35643 |
| 623 | 20241119 | 090300 | 16692016750 | 38250 | 38400 | 38450 | 38150 | 55401 |
| 624 | 20241119 | 090200 | 14571370750 | 38400 | 38550 | 38600 | 38250 | 75326 |
| 625 | 20241119 | 090100 | 11680069150 | 38550 | 38550 | 38900 | 38500 | 150221 |
| 626 | 20241119 | 090000 | 5870807850 | 38500 | 38650 | 38700 | 38500 | 151792 |