31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 183200 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 14606 |
| 3 | 20241119 | 183100 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 4 | 20241119 | 183000 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 5 | 20241119 | 182900 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 6 | 20241119 | 182800 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 7 | 20241119 | 182700 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 8 | 20241119 | 182600 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 9 | 20241119 | 182500 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 10 | 20241119 | 182400 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 11 | 20241119 | 182300 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 12 | 20241119 | 182200 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 13 | 20241119 | 182100 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 14 | 20241119 | 182000 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 15 | 20241119 | 181900 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 16 | 20241119 | 181800 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 17 | 20241119 | 181700 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 18 | 20241119 | 181600 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 19 | 20241119 | 181500 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 20 | 20241119 | 181400 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 21 | 20241119 | 181300 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 22 | 20241119 | 181200 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 23 | 20241119 | 181100 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 24 | 20241119 | 181000 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 25 | 20241119 | 180900 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 26 | 20241119 | 180800 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 27 | 20241119 | 180700 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 28 | 20241119 | 180600 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 29 | 20241119 | 180500 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 30 | 20241119 | 180400 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 31 | 20241119 | 180300 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 32 | 20241119 | 180200 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 14606 |
| 33 | 20241119 | 180100 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 34 | 20241119 | 180000 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 35 | 20241119 | 175900 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 36 | 20241119 | 175800 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 37 | 20241119 | 175700 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 38 | 20241119 | 175600 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 39 | 20241119 | 175500 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 40 | 20241119 | 175400 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 41 | 20241119 | 175300 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 42 | 20241119 | 175200 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 43 | 20241119 | 175100 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 44 | 20241119 | 175000 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 45 | 20241119 | 174900 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 46 | 20241119 | 174800 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 47 | 20241119 | 174700 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 48 | 20241119 | 174600 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 49 | 20241119 | 174500 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 50 | 20241119 | 174400 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 51 | 20241119 | 174300 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 52 | 20241119 | 174200 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 53 | 20241119 | 174100 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 54 | 20241119 | 174000 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 55 | 20241119 | 173900 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 56 | 20241119 | 173800 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 57 | 20241119 | 173700 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 58 | 20241119 | 173600 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 59 | 20241119 | 173500 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 60 | 20241119 | 173400 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 61 | 20241119 | 173300 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 62 | 20241119 | 173200 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 14606 |
| 63 | 20241119 | 173100 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 64 | 20241119 | 173000 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 65 | 20241119 | 172900 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 66 | 20241119 | 172800 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 67 | 20241119 | 172700 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 68 | 20241119 | 172600 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 69 | 20241119 | 172500 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 70 | 20241119 | 172400 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 71 | 20241119 | 172300 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 72 | 20241119 | 172200 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 73 | 20241119 | 172100 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 74 | 20241119 | 172000 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 75 | 20241119 | 171900 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 76 | 20241119 | 171800 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 77 | 20241119 | 171700 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 78 | 20241119 | 171600 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 79 | 20241119 | 171500 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 80 | 20241119 | 171400 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 81 | 20241119 | 171300 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 82 | 20241119 | 171200 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 83 | 20241119 | 171100 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 84 | 20241119 | 171000 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 85 | 20241119 | 170900 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 86 | 20241119 | 170800 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 87 | 20241119 | 170700 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 88 | 20241119 | 170600 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 89 | 20241119 | 170500 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 90 | 20241119 | 170400 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 91 | 20241119 | 170300 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 92 | 20241119 | 170200 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 14606 |
| 93 | 20241119 | 170100 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 94 | 20241119 | 170000 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 95 | 20241119 | 165900 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 96 | 20241119 | 165800 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 97 | 20241119 | 165700 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 98 | 20241119 | 165600 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 99 | 20241119 | 165500 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 100 | 20241119 | 165400 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 101 | 20241119 | 165300 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 102 | 20241119 | 165200 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 103 | 20241119 | 165100 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 104 | 20241119 | 165000 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 105 | 20241119 | 164900 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 106 | 20241119 | 164800 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 107 | 20241119 | 164700 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 108 | 20241119 | 164600 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 109 | 20241119 | 164500 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 110 | 20241119 | 164400 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 111 | 20241119 | 164300 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 112 | 20241119 | 164200 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 113 | 20241119 | 164100 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 114 | 20241119 | 164000 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 115 | 20241119 | 163900 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 116 | 20241119 | 163800 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 117 | 20241119 | 163700 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 118 | 20241119 | 163600 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 119 | 20241119 | 163500 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 120 | 20241119 | 163400 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 121 | 20241119 | 163300 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 122 | 20241119 | 163200 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 14606 |
| 123 | 20241119 | 163100 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 124 | 20241119 | 163000 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 125 | 20241119 | 162900 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 126 | 20241119 | 162800 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 127 | 20241119 | 162700 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 128 | 20241119 | 162600 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 129 | 20241119 | 162500 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 130 | 20241119 | 162400 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 131 | 20241119 | 162300 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 132 | 20241119 | 162200 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 133 | 20241119 | 162100 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 134 | 20241119 | 162000 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 135 | 20241119 | 161900 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 136 | 20241119 | 161800 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 137 | 20241119 | 161700 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 138 | 20241119 | 161600 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 139 | 20241119 | 161500 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 140 | 20241119 | 161400 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 141 | 20241119 | 161300 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 142 | 20241119 | 161200 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 143 | 20241119 | 161100 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 144 | 20241119 | 161000 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 145 | 20241119 | 160900 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 146 | 20241119 | 160800 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 147 | 20241119 | 160700 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 148 | 20241119 | 160600 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 149 | 20241119 | 160500 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 150 | 20241119 | 160400 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 151 | 20241119 | 160300 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 152 | 20241119 | 160200 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 14606 |
| 153 | 20241119 | 160100 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 154 | 20241119 | 160000 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 155 | 20241119 | 155900 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 156 | 20241119 | 155800 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 157 | 20241119 | 155700 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 158 | 20241119 | 155600 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 159 | 20241119 | 155500 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 160 | 20241119 | 155400 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 161 | 20241119 | 155300 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 162 | 20241119 | 155200 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 163 | 20241119 | 155100 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 164 | 20241119 | 155000 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 165 | 20241119 | 154900 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 166 | 20241119 | 154800 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 167 | 20241119 | 154700 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 168 | 20241119 | 154600 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 169 | 20241119 | 154500 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 170 | 20241119 | 154400 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 171 | 20241119 | 154300 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 172 | 20241119 | 154200 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 173 | 20241119 | 154100 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 174 | 20241119 | 154000 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 175 | 20241119 | 153900 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 176 | 20241119 | 153800 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 177 | 20241119 | 153700 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 178 | 20241119 | 153600 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 179 | 20241119 | 153500 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 180 | 20241119 | 153400 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 181 | 20241119 | 153300 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 182 | 20241119 | 153200 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 14606 |
| 183 | 20241119 | 153100 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 184 | 20241119 | 153000 | 10238677000 | 34000 | 34000 | 34000 | 34000 | 14606 |
| 185 | 20241119 | 152900 | 9742073000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 186 | 20241119 | 152800 | 9742073000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 187 | 20241119 | 152700 | 9742073000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 188 | 20241119 | 152600 | 9742073000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 189 | 20241119 | 152500 | 9742073000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 190 | 20241119 | 152400 | 9742073000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 191 | 20241119 | 152300 | 9742073000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 192 | 20241119 | 152200 | 9742073000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 193 | 20241119 | 152100 | 9742073000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 194 | 20241119 | 152000 | 9742073000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 195 | 20241119 | 151900 | 9742073000 | 33700 | 33700 | 33700 | 33650 | 2706 |
| 196 | 20241119 | 151800 | 9650896050 | 33650 | 33650 | 33700 | 33600 | 548 |
| 197 | 20241119 | 151700 | 9632444750 | 33650 | 33600 | 33650 | 33600 | 269 |
| 198 | 20241119 | 151600 | 9623399300 | 33600 | 33600 | 33700 | 33600 | 1183 |
| 199 | 20241119 | 151500 | 9583608150 | 33600 | 33650 | 33700 | 33600 | 622 |
| 200 | 20241119 | 151400 | 9562676450 | 33700 | 33650 | 33700 | 33600 | 1294 |
| 201 | 20241119 | 151300 | 9519134300 | 33650 | 33650 | 33700 | 33650 | 596 |
| 202 | 20241119 | 151200 | 9499066550 | 33650 | 33650 | 33700 | 33600 | 839 |
| 203 | 20241119 | 151100 | 9470840150 | 33650 | 33650 | 33700 | 33600 | 768 |
| 204 | 20241119 | 151000 | 9444997150 | 33650 | 33650 | 33700 | 33650 | 347 |
| 205 | 20241119 | 150900 | 9433320250 | 33650 | 33650 | 33700 | 33650 | 851 |
| 206 | 20241119 | 150800 | 9404680800 | 33650 | 33650 | 33700 | 33650 | 606 |
| 207 | 20241119 | 150700 | 9384279950 | 33650 | 33650 | 33700 | 33650 | 245 |
| 208 | 20241119 | 150600 | 9376030550 | 33650 | 33650 | 33700 | 33650 | 381 |
| 209 | 20241119 | 150500 | 9363208300 | 33700 | 33700 | 33700 | 33650 | 431 |
| 210 | 20241119 | 150400 | 9348695350 | 33700 | 33700 | 33750 | 33650 | 578 |
| 211 | 20241119 | 150300 | 9329216850 | 33750 | 33650 | 33750 | 33650 | 404 |
| 212 | 20241119 | 150200 | 9315613300 | 33650 | 33650 | 33750 | 33650 | 403 |
| 213 | 20241119 | 150100 | 9302038950 | 33650 | 33650 | 33700 | 33650 | 289 |
| 214 | 20241119 | 150000 | 9292312450 | 33650 | 33700 | 33750 | 33650 | 1339 |
| 215 | 20241119 | 145900 | 9247207600 | 33650 | 33650 | 33700 | 33650 | 674 |
| 216 | 20241119 | 145800 | 9224507900 | 33650 | 33650 | 33700 | 33650 | 451 |
| 217 | 20241119 | 145700 | 9209328750 | 33700 | 33700 | 33750 | 33650 | 777 |
| 218 | 20241119 | 145600 | 9183153550 | 33750 | 33650 | 33750 | 33650 | 1056 |
| 219 | 20241119 | 145500 | 9147574500 | 33700 | 33700 | 33750 | 33650 | 480 |
| 220 | 20241119 | 145400 | 9131418200 | 33700 | 33750 | 33750 | 33650 | 439 |
| 221 | 20241119 | 145300 | 9116615050 | 33750 | 33700 | 33750 | 33650 | 516 |
| 222 | 20241119 | 145200 | 9099225750 | 33700 | 33750 | 33750 | 33650 | 1176 |
| 223 | 20241119 | 145100 | 9059600450 | 33750 | 33750 | 33800 | 33700 | 449 |
| 224 | 20241119 | 145000 | 9044446750 | 33800 | 33750 | 33800 | 33750 | 483 |
| 225 | 20241119 | 144900 | 9028138850 | 33800 | 33750 | 33800 | 33750 | 186 |
| 226 | 20241119 | 144800 | 9021858450 | 33800 | 33750 | 33800 | 33700 | 513 |
| 227 | 20241119 | 144700 | 9004546750 | 33750 | 33700 | 33800 | 33700 | 565 |
| 228 | 20241119 | 144600 | 8985482700 | 33700 | 33700 | 33750 | 33700 | 153 |
| 229 | 20241119 | 144500 | 8980326100 | 33750 | 33750 | 33750 | 33700 | 410 |
| 230 | 20241119 | 144400 | 8966508500 | 33750 | 33750 | 33750 | 33700 | 152 |
| 231 | 20241119 | 144300 | 8961379850 | 33750 | 33750 | 33750 | 33700 | 41 |
| 232 | 20241119 | 144200 | 8959996350 | 33700 | 33700 | 33750 | 33700 | 75 |
| 233 | 20241119 | 144100 | 8957468350 | 33750 | 33700 | 33750 | 33650 | 239 |
| 234 | 20241119 | 144000 | 8949413250 | 33750 | 33650 | 33750 | 33650 | 141 |
| 235 | 20241119 | 143900 | 8944664450 | 33700 | 33650 | 33700 | 33600 | 383 |
| 236 | 20241119 | 143800 | 8931768850 | 33650 | 33600 | 33650 | 33600 | 543 |
| 237 | 20241119 | 143700 | 8913499700 | 33600 | 33700 | 33700 | 33600 | 783 |
| 238 | 20241119 | 143600 | 8887140500 | 33700 | 33700 | 33700 | 33650 | 104 |
| 239 | 20241119 | 143500 | 8883638050 | 33700 | 33700 | 33700 | 33650 | 13 |
| 240 | 20241119 | 143400 | 8883200100 | 33700 | 33700 | 33700 | 33650 | 21 |
| 241 | 20241119 | 143300 | 8882492700 | 33650 | 33650 | 33700 | 33650 | 80 |
| 242 | 20241119 | 143200 | 8879799700 | 33650 | 33750 | 33750 | 33650 | 112 |
| 243 | 20241119 | 143100 | 8876022900 | 33700 | 33650 | 33750 | 33650 | 668 |
| 244 | 20241119 | 143000 | 8853518250 | 33700 | 33600 | 33700 | 33600 | 564 |
| 245 | 20241119 | 142900 | 8834541050 | 33600 | 33650 | 33650 | 33600 | 102 |
| 246 | 20241119 | 142800 | 8831112650 | 33650 | 33650 | 33650 | 33600 | 154 |
| 247 | 20241119 | 142700 | 8825935450 | 33650 | 33650 | 33650 | 33600 | 233 |
| 248 | 20241119 | 142600 | 8818103300 | 33650 | 33600 | 33650 | 33600 | 21 |
| 249 | 20241119 | 142500 | 8817397250 | 33650 | 33550 | 33650 | 33550 | 619 |
| 250 | 20241119 | 142400 | 8796602500 | 33600 | 33500 | 33600 | 33500 | 2030 |
| 251 | 20241119 | 142300 | 8728552250 | 33550 | 33550 | 33550 | 33500 | 1703 |
| 252 | 20241119 | 142200 | 8671422900 | 33500 | 33550 | 33600 | 33500 | 138 |
| 253 | 20241119 | 142100 | 8666790700 | 33600 | 33600 | 33600 | 33550 | 345 |
| 254 | 20241119 | 142000 | 8655215200 | 33550 | 33600 | 33600 | 33550 | 123 |
| 255 | 20241119 | 141900 | 8651087500 | 33550 | 33550 | 33600 | 33500 | 1964 |
| 256 | 20241119 | 141800 | 8585195750 | 33550 | 33600 | 33600 | 33550 | 135 |
| 257 | 20241119 | 141700 | 8580661600 | 33600 | 33600 | 33650 | 33550 | 1109 |
| 258 | 20241119 | 141600 | 8543414450 | 33650 | 33650 | 33700 | 33600 | 1188 |
| 259 | 20241119 | 141500 | 8503446700 | 33650 | 33700 | 33750 | 33650 | 965 |
| 260 | 20241119 | 141400 | 8470932700 | 33700 | 33750 | 33750 | 33700 | 627 |
| 261 | 20241119 | 141300 | 8449793800 | 33750 | 33750 | 33750 | 33700 | 248 |
| 262 | 20241119 | 141200 | 8441434400 | 33750 | 33700 | 33750 | 33700 | 39 |
| 263 | 20241119 | 141100 | 8440118950 | 33700 | 33700 | 33750 | 33700 | 46 |
| 264 | 20241119 | 141000 | 8438566600 | 33700 | 33700 | 33750 | 33700 | 405 |
| 265 | 20241119 | 140900 | 8424904050 | 33700 | 33700 | 33750 | 33700 | 77 |
| 266 | 20241119 | 140800 | 8422308450 | 33750 | 33750 | 33750 | 33700 | 182 |
| 267 | 20241119 | 140700 | 8416174300 | 33700 | 33700 | 33750 | 33700 | 122 |
| 268 | 20241119 | 140600 | 8412059650 | 33700 | 33700 | 33750 | 33700 | 55 |
| 269 | 20241119 | 140500 | 8410205800 | 33750 | 33700 | 33750 | 33700 | 765 |
| 270 | 20241119 | 140400 | 8384405350 | 33750 | 33700 | 33750 | 33700 | 195 |
| 271 | 20241119 | 140300 | 8377833300 | 33750 | 33750 | 33750 | 33700 | 494 |
| 272 | 20241119 | 140200 | 8361173000 | 33750 | 33750 | 33800 | 33700 | 733 |
| 273 | 20241119 | 140100 | 8336435100 | 33750 | 33850 | 33850 | 33750 | 887 |
| 274 | 20241119 | 140000 | 8306455150 | 33850 | 33850 | 33850 | 33800 | 28 |
| 275 | 20241119 | 135900 | 8305507400 | 33850 | 33800 | 33850 | 33800 | 171 |
| 276 | 20241119 | 135800 | 8299726900 | 33800 | 33850 | 33850 | 33800 | 248 |
| 277 | 20241119 | 135700 | 8291335850 | 33800 | 33850 | 33850 | 33800 | 65 |
| 278 | 20241119 | 135600 | 8289135800 | 33850 | 33850 | 33850 | 33800 | 55 |
| 279 | 20241119 | 135500 | 8287276150 | 33800 | 33800 | 33850 | 33750 | 625 |
| 280 | 20241119 | 135400 | 8266151100 | 33800 | 33800 | 33850 | 33800 | 271 |
| 281 | 20241119 | 135300 | 8256986150 | 33850 | 33800 | 33850 | 33800 | 457 |
| 282 | 20241119 | 135200 | 8241538500 | 33800 | 33800 | 33850 | 33800 | 238 |
| 283 | 20241119 | 135100 | 8233483650 | 33800 | 33800 | 33850 | 33750 | 490 |
| 284 | 20241119 | 135000 | 8216921100 | 33800 | 33800 | 33800 | 33750 | 49 |
| 285 | 20241119 | 134900 | 8215265000 | 33800 | 33750 | 33800 | 33750 | 46 |
| 286 | 20241119 | 134800 | 8213711550 | 33800 | 33800 | 33800 | 33750 | 78 |
| 287 | 20241119 | 134700 | 8211077500 | 33800 | 33800 | 33800 | 33750 | 40 |
| 288 | 20241119 | 134600 | 8209725600 | 33800 | 33750 | 33800 | 33750 | 18 |
| 289 | 20241119 | 134500 | 8209117250 | 33800 | 33750 | 33800 | 33750 | 59 |
| 290 | 20241119 | 134400 | 8207123800 | 33800 | 33800 | 33800 | 33750 | 198 |
| 291 | 20241119 | 134300 | 8200433100 | 33800 | 33750 | 33800 | 33750 | 21 |
| 292 | 20241119 | 134200 | 8199723450 | 33800 | 33800 | 33800 | 33700 | 712 |
| 293 | 20241119 | 134100 | 8175693600 | 33800 | 33750 | 33800 | 33750 | 137 |
| 294 | 20241119 | 134000 | 8171068450 | 33750 | 33700 | 33850 | 33700 | 1460 |
| 295 | 20241119 | 133900 | 8121680450 | 33750 | 33800 | 33800 | 33700 | 1526 |
| 296 | 20241119 | 133800 | 8070172550 | 33850 | 33850 | 33850 | 33800 | 176 |
| 297 | 20241119 | 133700 | 8064223000 | 33850 | 33850 | 33850 | 33800 | 65 |
| 298 | 20241119 | 133600 | 8062025400 | 33750 | 33800 | 33800 | 33750 | 536 |
| 299 | 20241119 | 133500 | 8043911900 | 33750 | 33800 | 33800 | 33750 | 254 |
| 300 | 20241119 | 133400 | 8035331400 | 33800 | 33750 | 33800 | 33750 | 12 |
| 301 | 20241119 | 133300 | 8034926150 | 33750 | 33800 | 33850 | 33750 | 709 |
| 302 | 20241119 | 133200 | 8010976700 | 33850 | 33800 | 33850 | 33800 | 170 |
| 303 | 20241119 | 133100 | 8005229100 | 33850 | 33850 | 33850 | 33800 | 249 |
| 304 | 20241119 | 133000 | 7996801050 | 33850 | 33800 | 33850 | 33800 | 36 |
| 305 | 20241119 | 132900 | 7995583600 | 33850 | 33900 | 33950 | 33800 | 443 |
| 306 | 20241119 | 132800 | 7980588350 | 33950 | 33900 | 33950 | 33850 | 1391 |
| 307 | 20241119 | 132700 | 7933437300 | 33850 | 33900 | 33900 | 33850 | 27 |
| 308 | 20241119 | 132600 | 7932522600 | 33850 | 33900 | 33900 | 33850 | 147 |
| 309 | 20241119 | 132500 | 7927539700 | 33900 | 33850 | 33900 | 33850 | 32 |
| 310 | 20241119 | 132400 | 7926455750 | 33850 | 33900 | 33900 | 33850 | 27 |
| 311 | 20241119 | 132300 | 7925541350 | 33900 | 33900 | 33900 | 33850 | 398 |
| 312 | 20241119 | 132200 | 7912050100 | 33900 | 33850 | 33900 | 33850 | 78 |
| 313 | 20241119 | 132100 | 7909406600 | 33900 | 33850 | 33900 | 33800 | 344 |
| 314 | 20241119 | 132000 | 7897762250 | 33850 | 33800 | 33850 | 33800 | 17 |
| 315 | 20241119 | 131900 | 7897186850 | 33800 | 33750 | 33850 | 33750 | 1394 |
| 316 | 20241119 | 131800 | 7850056600 | 33800 | 33750 | 33800 | 33750 | 196 |
| 317 | 20241119 | 131700 | 7843433950 | 33750 | 33750 | 33800 | 33750 | 171 |
| 318 | 20241119 | 131600 | 7837662150 | 33750 | 33750 | 33800 | 33700 | 1021 |
| 319 | 20241119 | 131500 | 7803198100 | 33750 | 33800 | 33800 | 33750 | 73 |
| 320 | 20241119 | 131400 | 7800732000 | 33800 | 33800 | 33800 | 33750 | 60 |
| 321 | 20241119 | 131300 | 7798704150 | 33800 | 33750 | 33800 | 33750 | 136 |
| 322 | 20241119 | 131200 | 7794110950 | 33800 | 33800 | 33800 | 33750 | 191 |
| 323 | 20241119 | 131100 | 7787656200 | 33800 | 33800 | 33800 | 33750 | 246 |
| 324 | 20241119 | 131000 | 7779350150 | 33800 | 33800 | 33800 | 33750 | 195 |
| 325 | 20241119 | 130900 | 7772763050 | 33800 | 33800 | 33800 | 33750 | 107 |
| 326 | 20241119 | 130800 | 7769146750 | 33800 | 33800 | 33800 | 33750 | 103 |
| 327 | 20241119 | 130700 | 7765666900 | 33800 | 33800 | 33800 | 33750 | 205 |
| 328 | 20241119 | 130600 | 7758747150 | 33800 | 33800 | 33800 | 33750 | 56 |
| 329 | 20241119 | 130500 | 7756855550 | 33800 | 33750 | 33800 | 33750 | 31 |
| 330 | 20241119 | 130400 | 7755808900 | 33750 | 33800 | 33800 | 33750 | 104 |
| 331 | 20241119 | 130300 | 7752293950 | 33800 | 33800 | 33800 | 33750 | 161 |
| 332 | 20241119 | 130200 | 7746852500 | 33800 | 33750 | 33800 | 33700 | 113 |
| 333 | 20241119 | 130100 | 7743038650 | 33700 | 33750 | 33750 | 33700 | 155 |
| 334 | 20241119 | 130000 | 7737809300 | 33750 | 33800 | 33800 | 33700 | 768 |
| 335 | 20241119 | 125900 | 7711889600 | 33800 | 33800 | 33800 | 33750 | 137 |
| 336 | 20241119 | 125800 | 7707259400 | 33800 | 33750 | 33800 | 33750 | 32 |
| 337 | 20241119 | 125700 | 7706178450 | 33750 | 33800 | 33800 | 33750 | 114 |
| 338 | 20241119 | 125600 | 7702325500 | 33800 | 33750 | 33800 | 33700 | 392 |
| 339 | 20241119 | 125500 | 7689091300 | 33700 | 33650 | 33750 | 33650 | 607 |
| 340 | 20241119 | 125400 | 7668643350 | 33650 | 33650 | 33700 | 33650 | 201 |
| 341 | 20241119 | 125300 | 7661872200 | 33700 | 33650 | 33700 | 33650 | 21 |
| 342 | 20241119 | 125200 | 7661165050 | 33650 | 33700 | 33700 | 33650 | 233 |
| 343 | 20241119 | 125100 | 7653319450 | 33650 | 33750 | 33750 | 33650 | 462 |
| 344 | 20241119 | 125000 | 7637769050 | 33650 | 33700 | 33750 | 33650 | 560 |
| 345 | 20241119 | 124900 | 7618897100 | 33700 | 33700 | 33750 | 33700 | 222 |
| 346 | 20241119 | 124800 | 7611415350 | 33750 | 33700 | 33750 | 33700 | 355 |
| 347 | 20241119 | 124700 | 7599451700 | 33700 | 33750 | 33800 | 33700 | 285 |
| 348 | 20241119 | 124600 | 7589833450 | 33700 | 33800 | 33850 | 33700 | 899 |
| 349 | 20241119 | 124500 | 7559502150 | 33850 | 33800 | 33850 | 33800 | 439 |
| 350 | 20241119 | 124400 | 7544656200 | 33850 | 33850 | 33900 | 33800 | 133 |
| 351 | 20241119 | 124300 | 7540154650 | 33900 | 33900 | 33900 | 33800 | 403 |
| 352 | 20241119 | 124200 | 7526513000 | 33900 | 33750 | 33900 | 33750 | 527 |
| 353 | 20241119 | 124100 | 7508695800 | 33750 | 33650 | 33800 | 33650 | 1410 |
| 354 | 20241119 | 124000 | 7461169950 | 33650 | 33650 | 33700 | 33650 | 307 |
| 355 | 20241119 | 123900 | 7450837400 | 33600 | 33700 | 33750 | 33600 | 1074 |
| 356 | 20241119 | 123800 | 7414682350 | 33700 | 33800 | 33800 | 33700 | 1090 |
| 357 | 20241119 | 123700 | 7377895600 | 33800 | 33900 | 33950 | 33800 | 1849 |
| 358 | 20241119 | 123600 | 7315301450 | 33900 | 33950 | 33950 | 33900 | 387 |
| 359 | 20241119 | 123500 | 7302177550 | 33950 | 34100 | 34150 | 33900 | 5938 |
| 360 | 20241119 | 123400 | 7099900100 | 34050 | 34100 | 34100 | 34050 | 63 |
| 361 | 20241119 | 123300 | 7097752750 | 34100 | 34100 | 34100 | 34050 | 653 |
| 362 | 20241119 | 123200 | 7075487100 | 34100 | 34050 | 34100 | 34000 | 949 |
| 363 | 20241119 | 123100 | 7043174900 | 34050 | 34000 | 34100 | 33950 | 907 |
| 364 | 20241119 | 123000 | 7012333050 | 34000 | 34000 | 34050 | 33950 | 1276 |
| 365 | 20241119 | 122900 | 6968948100 | 33950 | 34000 | 34100 | 33900 | 3040 |
| 366 | 20241119 | 122800 | 6865654200 | 33950 | 33950 | 34000 | 33950 | 393 |
| 367 | 20241119 | 122700 | 6852309250 | 33950 | 33950 | 34000 | 33900 | 495 |
| 368 | 20241119 | 122600 | 6835513150 | 33900 | 33900 | 33950 | 33900 | 574 |
| 369 | 20241119 | 122500 | 6816027400 | 33900 | 33900 | 33950 | 33900 | 165 |
| 370 | 20241119 | 122400 | 6810428200 | 33900 | 33950 | 33950 | 33900 | 208 |
| 371 | 20241119 | 122300 | 6803368500 | 33950 | 33900 | 33950 | 33900 | 1018 |
| 372 | 20241119 | 122200 | 6768815650 | 33950 | 33950 | 33950 | 33900 | 78 |
| 373 | 20241119 | 122100 | 6766168300 | 33900 | 33900 | 33950 | 33900 | 241 |
| 374 | 20241119 | 122000 | 6757994750 | 33900 | 33850 | 33950 | 33850 | 1575 |
| 375 | 20241119 | 121900 | 6704603000 | 33850 | 33800 | 33900 | 33800 | 348 |
| 376 | 20241119 | 121800 | 6692822800 | 33850 | 33900 | 33900 | 33750 | 1962 |
| 377 | 20241119 | 121700 | 6626455500 | 33850 | 33850 | 33900 | 33800 | 972 |
| 378 | 20241119 | 121600 | 6593553600 | 33850 | 33850 | 33850 | 33800 | 112 |
| 379 | 20241119 | 121500 | 6589766950 | 33800 | 33800 | 33850 | 33800 | 49 |
| 380 | 20241119 | 121400 | 6588109500 | 33850 | 33800 | 33850 | 33800 | 208 |
| 381 | 20241119 | 121300 | 6581071250 | 33800 | 33800 | 33850 | 33750 | 1257 |
| 382 | 20241119 | 121200 | 6538559700 | 33750 | 33700 | 33800 | 33700 | 133 |
| 383 | 20241119 | 121100 | 6534069400 | 33750 | 33650 | 33800 | 33650 | 2056 |
| 384 | 20241119 | 121000 | 6464637350 | 33650 | 33700 | 33700 | 33650 | 70 |
| 385 | 20241119 | 120900 | 6462280350 | 33650 | 33700 | 33700 | 33650 | 211 |
| 386 | 20241119 | 120800 | 6455178400 | 33700 | 33750 | 33750 | 33650 | 448 |
| 387 | 20241119 | 120700 | 6440081250 | 33700 | 33750 | 33750 | 33700 | 396 |
| 388 | 20241119 | 120600 | 6426731750 | 33750 | 33800 | 33800 | 33700 | 1700 |
| 389 | 20241119 | 120500 | 6369353400 | 33800 | 33750 | 33800 | 33750 | 305 |
| 390 | 20241119 | 120400 | 6359045100 | 33800 | 33800 | 33800 | 33750 | 749 |
| 391 | 20241119 | 120300 | 6333731950 | 33750 | 33800 | 33800 | 33750 | 523 |
| 392 | 20241119 | 120200 | 6316056350 | 33800 | 33800 | 33800 | 33750 | 914 |
| 393 | 20241119 | 120100 | 6285171300 | 33800 | 33750 | 33800 | 33750 | 282 |
| 394 | 20241119 | 120000 | 6275652200 | 33750 | 33800 | 33800 | 33750 | 117 |
| 395 | 20241119 | 115900 | 6271702150 | 33750 | 33800 | 33800 | 33750 | 976 |
| 396 | 20241119 | 115800 | 6238721600 | 33800 | 33700 | 33800 | 33700 | 1287 |
| 397 | 20241119 | 115700 | 6195284200 | 33750 | 33700 | 33750 | 33700 | 171 |
| 398 | 20241119 | 115600 | 6189520250 | 33750 | 33700 | 33750 | 33700 | 295 |
| 399 | 20241119 | 115500 | 6179564900 | 33750 | 33750 | 33750 | 33700 | 298 |
| 400 | 20241119 | 115400 | 6169520750 | 33700 | 33750 | 33750 | 33700 | 164 |
| 401 | 20241119 | 115300 | 6163992400 | 33700 | 33750 | 33750 | 33700 | 162 |
| 402 | 20241119 | 115200 | 6158531650 | 33750 | 33700 | 33750 | 33700 | 615 |
| 403 | 20241119 | 115100 | 6137789650 | 33750 | 33700 | 33750 | 33650 | 396 |
| 404 | 20241119 | 115000 | 6124444050 | 33700 | 33700 | 33750 | 33650 | 588 |
| 405 | 20241119 | 114900 | 6104628100 | 33700 | 33700 | 33750 | 33700 | 135 |
| 406 | 20241119 | 114800 | 6100076150 | 33650 | 33650 | 33700 | 33650 | 430 |
| 407 | 20241119 | 114700 | 6085593800 | 33700 | 33650 | 33700 | 33650 | 992 |
| 408 | 20241119 | 114600 | 6052170400 | 33650 | 33650 | 33700 | 33650 | 174 |
| 409 | 20241119 | 114500 | 6046312200 | 33650 | 33650 | 33700 | 33600 | 433 |
| 410 | 20241119 | 114400 | 6031738550 | 33600 | 33600 | 33700 | 33600 | 2732 |
| 411 | 20241119 | 114300 | 5939774050 | 33650 | 33600 | 33650 | 33550 | 1222 |
| 412 | 20241119 | 114200 | 5898717950 | 33600 | 33500 | 33600 | 33500 | 1063 |
| 413 | 20241119 | 114100 | 5863052200 | 33550 | 33500 | 33550 | 33450 | 416 |
| 414 | 20241119 | 114000 | 5849114450 | 33450 | 33450 | 33500 | 33450 | 325 |
| 415 | 20241119 | 113900 | 5838228450 | 33450 | 33450 | 33500 | 33450 | 626 |
| 416 | 20241119 | 113800 | 5817259050 | 33450 | 33500 | 33500 | 33450 | 31 |
| 417 | 20241119 | 113700 | 5816220650 | 33450 | 33450 | 33500 | 33450 | 719 |
| 418 | 20241119 | 113600 | 5792159450 | 33450 | 33500 | 33500 | 33450 | 41 |
| 419 | 20241119 | 113500 | 5790786600 | 33500 | 33500 | 33500 | 33450 | 380 |
| 420 | 20241119 | 113400 | 5778058950 | 33450 | 33450 | 33500 | 33450 | 319 |
| 421 | 20241119 | 113300 | 5767376950 | 33450 | 33500 | 33500 | 33450 | 469 |
| 422 | 20241119 | 113200 | 5751668150 | 33450 | 33450 | 33500 | 33450 | 951 |
| 423 | 20241119 | 113100 | 5719812500 | 33450 | 33450 | 33500 | 33400 | 111 |
| 424 | 20241119 | 113000 | 5716098300 | 33450 | 33500 | 33500 | 33400 | 1221 |
| 425 | 20241119 | 112900 | 5675254200 | 33450 | 33450 | 33500 | 33400 | 1184 |
| 426 | 20241119 | 112800 | 5635654600 | 33400 | 33400 | 33450 | 33400 | 39 |
| 427 | 20241119 | 112700 | 5634350800 | 33400 | 33400 | 33450 | 33400 | 182 |
| 428 | 20241119 | 112600 | 5628264500 | 33400 | 33400 | 33450 | 33400 | 1120 |
| 429 | 20241119 | 112500 | 5590851700 | 33400 | 33400 | 33400 | 33350 | 1177 |
| 430 | 20241119 | 112400 | 5551542750 | 33350 | 33400 | 33400 | 33350 | 71 |
| 431 | 20241119 | 112300 | 5549171550 | 33400 | 33350 | 33400 | 33350 | 82 |
| 432 | 20241119 | 112200 | 5546434000 | 33350 | 33350 | 33400 | 33350 | 212 |
| 433 | 20241119 | 112100 | 5539356450 | 33350 | 33400 | 33400 | 33350 | 69 |
| 434 | 20241119 | 112000 | 5537054600 | 33350 | 33400 | 33400 | 33350 | 127 |
| 435 | 20241119 | 111900 | 5532815350 | 33400 | 33350 | 33400 | 33350 | 539 |
| 436 | 20241119 | 111800 | 5514819100 | 33350 | 33350 | 33400 | 33350 | 234 |
| 437 | 20241119 | 111700 | 5507009400 | 33350 | 33400 | 33400 | 33350 | 294 |
| 438 | 20241119 | 111600 | 5497196200 | 33350 | 33400 | 33400 | 33350 | 457 |
| 439 | 20241119 | 111500 | 5481934100 | 33400 | 33350 | 33400 | 33350 | 47 |
| 440 | 20241119 | 111400 | 5480364950 | 33350 | 33350 | 33400 | 33350 | 163 |
| 441 | 20241119 | 111300 | 5474922350 | 33400 | 33400 | 33400 | 33350 | 88 |
| 442 | 20241119 | 111200 | 5471984250 | 33400 | 33400 | 33400 | 33350 | 83 |
| 443 | 20241119 | 111100 | 5469212800 | 33400 | 33400 | 33400 | 33350 | 74 |
| 444 | 20241119 | 111000 | 5466741600 | 33350 | 33400 | 33400 | 33350 | 278 |
| 445 | 20241119 | 110900 | 5457457650 | 33400 | 33400 | 33450 | 33350 | 1750 |
| 446 | 20241119 | 110800 | 5399011650 | 33400 | 33450 | 33450 | 33400 | 89 |
| 447 | 20241119 | 110700 | 5396037350 | 33400 | 33450 | 33450 | 33400 | 216 |
| 448 | 20241119 | 110600 | 5388813900 | 33400 | 33400 | 33450 | 33350 | 2313 |
| 449 | 20241119 | 110500 | 5311547850 | 33350 | 33400 | 33400 | 33350 | 84 |
| 450 | 20241119 | 110400 | 5308745250 | 33400 | 33350 | 33400 | 33300 | 1080 |
| 451 | 20241119 | 110300 | 5272735150 | 33300 | 33300 | 33350 | 33300 | 210 |
| 452 | 20241119 | 110200 | 5265742050 | 33300 | 33350 | 33350 | 33300 | 239 |
| 453 | 20241119 | 110100 | 5257782050 | 33300 | 33300 | 33350 | 33300 | 75 |
| 454 | 20241119 | 110000 | 5255281750 | 33300 | 33300 | 33350 | 33300 | 280 |
| 455 | 20241119 | 105900 | 5245956400 | 33350 | 33300 | 33350 | 33300 | 349 |
| 456 | 20241119 | 105800 | 5234333350 | 33350 | 33350 | 33350 | 33300 | 393 |
| 457 | 20241119 | 105700 | 5221235150 | 33300 | 33300 | 33300 | 33300 | 17 |
| 458 | 20241119 | 105600 | 5220669050 | 33300 | 33300 | 33350 | 33300 | 298 |
| 459 | 20241119 | 105500 | 5210737250 | 33300 | 33250 | 33300 | 33250 | 148 |
| 460 | 20241119 | 105400 | 5205809450 | 33250 | 33300 | 33350 | 33200 | 1482 |
| 461 | 20241119 | 105300 | 5156484550 | 33300 | 33350 | 33350 | 33300 | 230 |
| 462 | 20241119 | 105200 | 5148815150 | 33350 | 33350 | 33400 | 33300 | 127 |
| 463 | 20241119 | 105100 | 5144579750 | 33300 | 33350 | 33400 | 33300 | 327 |
| 464 | 20241119 | 105000 | 5133674400 | 33400 | 33350 | 33400 | 33300 | 118 |
| 465 | 20241119 | 104900 | 5129738600 | 33400 | 33350 | 33400 | 33300 | 489 |
| 466 | 20241119 | 104800 | 5113430050 | 33350 | 33300 | 33400 | 33300 | 917 |
| 467 | 20241119 | 104700 | 5082849650 | 33300 | 33350 | 33350 | 33300 | 79 |
| 468 | 20241119 | 104600 | 5080215250 | 33300 | 33350 | 33350 | 33300 | 131 |
| 469 | 20241119 | 104500 | 5075850400 | 33300 | 33300 | 33350 | 33300 | 217 |
| 470 | 20241119 | 104400 | 5068614400 | 33300 | 33300 | 33350 | 33300 | 413 |
| 471 | 20241119 | 104300 | 5054844150 | 33350 | 33250 | 33350 | 33250 | 599 |
| 472 | 20241119 | 104200 | 5034908050 | 33250 | 33300 | 33300 | 33250 | 30 |
| 473 | 20241119 | 104100 | 5033909250 | 33250 | 33250 | 33300 | 33250 | 71 |
| 474 | 20241119 | 104000 | 5031547300 | 33300 | 33350 | 33350 | 33250 | 586 |
| 475 | 20241119 | 103900 | 5012039400 | 33300 | 33350 | 33350 | 33300 | 73 |
| 476 | 20241119 | 103800 | 5009607050 | 33300 | 33300 | 33350 | 33250 | 1465 |
| 477 | 20241119 | 103700 | 4960807200 | 33300 | 33300 | 33300 | 33250 | 26 |
| 478 | 20241119 | 103600 | 4959941450 | 33300 | 33250 | 33300 | 33200 | 1027 |
| 479 | 20241119 | 103500 | 4925797050 | 33200 | 33200 | 33250 | 33200 | 349 |
| 480 | 20241119 | 103400 | 4914207850 | 33200 | 33200 | 33250 | 33150 | 180 |
| 481 | 20241119 | 103300 | 4908231800 | 33200 | 33200 | 33250 | 33150 | 306 |
| 482 | 20241119 | 103200 | 4898071950 | 33200 | 33200 | 33250 | 33200 | 190 |
| 483 | 20241119 | 103100 | 4891762550 | 33200 | 33200 | 33250 | 33150 | 471 |
| 484 | 20241119 | 103000 | 4876117050 | 33200 | 33250 | 33250 | 33150 | 565 |
| 485 | 20241119 | 102900 | 4857359100 | 33200 | 33200 | 33250 | 33150 | 719 |
| 486 | 20241119 | 102800 | 4833488650 | 33200 | 33150 | 33200 | 33150 | 5 |
| 487 | 20241119 | 102700 | 4833322700 | 33150 | 33150 | 33200 | 33150 | 140 |
| 488 | 20241119 | 102600 | 4828675550 | 33150 | 33150 | 33200 | 33150 | 192 |
| 489 | 20241119 | 102500 | 4822304400 | 33150 | 33150 | 33200 | 33100 | 204 |
| 490 | 20241119 | 102400 | 4815538750 | 33150 | 33100 | 33150 | 33100 | 737 |
| 491 | 20241119 | 102300 | 4791121700 | 33150 | 33100 | 33150 | 33100 | 2057 |
| 492 | 20241119 | 102200 | 4723025200 | 33100 | 33100 | 33150 | 33100 | 26 |
| 493 | 20241119 | 102100 | 4722164350 | 33100 | 33200 | 33200 | 33100 | 481 |
| 494 | 20241119 | 102000 | 4706213250 | 33150 | 33150 | 33200 | 33150 | 333 |
| 495 | 20241119 | 101900 | 4695169200 | 33200 | 33150 | 33200 | 33150 | 2241 |
| 496 | 20241119 | 101800 | 4620869250 | 33150 | 33150 | 33200 | 33150 | 535 |
| 497 | 20241119 | 101700 | 4603125000 | 33200 | 33200 | 33200 | 33150 | 313 |
| 498 | 20241119 | 101600 | 4592737950 | 33150 | 33200 | 33200 | 33150 | 372 |
| 499 | 20241119 | 101500 | 4580389500 | 33150 | 33200 | 33250 | 33150 | 1067 |
| 500 | 20241119 | 101400 | 4544970800 | 33200 | 33150 | 33250 | 33150 | 722 |
| 501 | 20241119 | 101300 | 4521000800 | 33200 | 33150 | 33200 | 33150 | 203 |
| 502 | 20241119 | 101200 | 4514264350 | 33150 | 33200 | 33250 | 33150 | 1071 |
| 503 | 20241119 | 101100 | 4478704150 | 33250 | 33200 | 33350 | 33200 | 565 |
| 504 | 20241119 | 101000 | 4459918450 | 33200 | 33350 | 33350 | 33200 | 3184 |
| 505 | 20241119 | 100900 | 4353843150 | 33350 | 33250 | 33350 | 33250 | 1305 |
| 506 | 20241119 | 100800 | 4310387650 | 33250 | 33250 | 33300 | 33250 | 84 |
| 507 | 20241119 | 100700 | 4307594450 | 33250 | 33300 | 33350 | 33250 | 1216 |
| 508 | 20241119 | 100600 | 4267106300 | 33300 | 33250 | 33300 | 33200 | 2010 |
| 509 | 20241119 | 100500 | 4200275500 | 33250 | 33300 | 33350 | 33250 | 1260 |
| 510 | 20241119 | 100400 | 4158322950 | 33250 | 33300 | 33300 | 33250 | 419 |
| 511 | 20241119 | 100300 | 4144374100 | 33250 | 33250 | 33300 | 33250 | 834 |
| 512 | 20241119 | 100200 | 4116604350 | 33250 | 33100 | 33300 | 33100 | 3957 |
| 513 | 20241119 | 100100 | 3985176100 | 33100 | 33100 | 33150 | 33050 | 458 |
| 514 | 20241119 | 100000 | 3970016900 | 33100 | 33100 | 33150 | 33050 | 1987 |
| 515 | 20241119 | 095900 | 3904247300 | 33100 | 33050 | 33100 | 33050 | 72 |
| 516 | 20241119 | 095800 | 3901866750 | 33050 | 33050 | 33100 | 33000 | 1576 |
| 517 | 20241119 | 095700 | 3849783350 | 33100 | 32900 | 33100 | 32900 | 3102 |
| 518 | 20241119 | 095600 | 3747405000 | 32900 | 32900 | 32950 | 32850 | 3507 |
| 519 | 20241119 | 095500 | 3632062500 | 32900 | 33050 | 33050 | 32900 | 21684 |
| 520 | 20241119 | 095400 | 2916643600 | 33000 | 33000 | 33050 | 33000 | 235 |
| 521 | 20241119 | 095300 | 2908883400 | 33000 | 33000 | 33050 | 33000 | 193 |
| 522 | 20241119 | 095200 | 2902512800 | 33050 | 33050 | 33050 | 33000 | 396 |
| 523 | 20241119 | 095100 | 2889426500 | 33050 | 33050 | 33050 | 33000 | 512 |
| 524 | 20241119 | 095000 | 2872508800 | 33050 | 33050 | 33050 | 33000 | 206 |
| 525 | 20241119 | 094900 | 2865701000 | 33050 | 33050 | 33050 | 33000 | 121 |
| 526 | 20241119 | 094800 | 2861702800 | 33000 | 33000 | 33050 | 33000 | 622 |
| 527 | 20241119 | 094700 | 2841159200 | 33050 | 33000 | 33050 | 33000 | 893 |
| 528 | 20241119 | 094600 | 2811656000 | 33000 | 33000 | 33050 | 33000 | 1972 |
| 529 | 20241119 | 094500 | 2746572550 | 33000 | 33050 | 33100 | 33000 | 2602 |
| 530 | 20241119 | 094400 | 2660584450 | 33050 | 33050 | 33100 | 33000 | 785 |
| 531 | 20241119 | 094300 | 2634640550 | 33000 | 33050 | 33050 | 33000 | 297 |
| 532 | 20241119 | 094200 | 2624835450 | 33050 | 33000 | 33050 | 33000 | 309 |
| 533 | 20241119 | 094100 | 2614624250 | 33050 | 33000 | 33050 | 32950 | 202 |
| 534 | 20241119 | 094000 | 2607955450 | 33000 | 33050 | 33050 | 32950 | 304 |
| 535 | 20241119 | 093900 | 2597924800 | 33050 | 32950 | 33050 | 32950 | 364 |
| 536 | 20241119 | 093800 | 2585903500 | 32950 | 33050 | 33050 | 32950 | 1123 |
| 537 | 20241119 | 093700 | 2548846000 | 33000 | 32950 | 33050 | 32900 | 580 |
| 538 | 20241119 | 093600 | 2529718400 | 32950 | 32850 | 32950 | 32850 | 683 |
| 539 | 20241119 | 093500 | 2507243000 | 32850 | 32750 | 32900 | 32700 | 472 |
| 540 | 20241119 | 093400 | 2491757950 | 32700 | 32650 | 32750 | 32650 | 1623 |
| 541 | 20241119 | 093300 | 2438755750 | 32600 | 32600 | 32650 | 32550 | 1539 |
| 542 | 20241119 | 093200 | 2388583100 | 32650 | 32600 | 32650 | 32600 | 353 |
| 543 | 20241119 | 093100 | 2377074550 | 32650 | 32600 | 32650 | 32600 | 791 |
| 544 | 20241119 | 093000 | 2351271650 | 32600 | 32600 | 32650 | 32600 | 169 |
| 545 | 20241119 | 092900 | 2345761450 | 32650 | 32600 | 32650 | 32600 | 350 |
| 546 | 20241119 | 092800 | 2334347600 | 32600 | 32700 | 32700 | 32600 | 1075 |
| 547 | 20241119 | 092700 | 2299250250 | 32650 | 32700 | 32750 | 32650 | 103 |
| 548 | 20241119 | 092600 | 2295886400 | 32650 | 32850 | 32850 | 32650 | 767 |
| 549 | 20241119 | 092500 | 2270770500 | 32800 | 32850 | 32900 | 32800 | 1806 |
| 550 | 20241119 | 092400 | 2211456000 | 32800 | 32750 | 32850 | 32700 | 250 |
| 551 | 20241119 | 092300 | 2203253700 | 32750 | 32650 | 32750 | 32600 | 1343 |
| 552 | 20241119 | 092200 | 2159371750 | 32600 | 32800 | 32800 | 32600 | 2682 |
| 553 | 20241119 | 092100 | 2071551450 | 32800 | 32900 | 33000 | 32800 | 945 |
| 554 | 20241119 | 092000 | 2040457650 | 32900 | 33050 | 33100 | 32900 | 3312 |
| 555 | 20241119 | 091900 | 1931071700 | 33100 | 33050 | 33100 | 33000 | 1474 |
| 556 | 20241119 | 091800 | 1882300300 | 33050 | 33100 | 33200 | 33000 | 3220 |
| 557 | 20241119 | 091700 | 1775630250 | 33100 | 32950 | 33150 | 32900 | 5085 |
| 558 | 20241119 | 091600 | 1607508000 | 32900 | 32850 | 32950 | 32850 | 2099 |
| 559 | 20241119 | 091500 | 1538443400 | 32900 | 32850 | 32900 | 32850 | 338 |
| 560 | 20241119 | 091400 | 1527339700 | 32900 | 32850 | 32900 | 32850 | 505 |
| 561 | 20241119 | 091300 | 1510750100 | 32850 | 32900 | 32900 | 32850 | 865 |
| 562 | 20241119 | 091200 | 1482292100 | 32900 | 33000 | 33050 | 32900 | 1255 |
| 563 | 20241119 | 091100 | 1440912450 | 32950 | 32950 | 33050 | 32900 | 1351 |
| 564 | 20241119 | 091000 | 1396327150 | 33000 | 33100 | 33100 | 32850 | 6710 |
| 565 | 20241119 | 090900 | 1175137450 | 33100 | 33100 | 33200 | 33000 | 1950 |
| 566 | 20241119 | 090800 | 1110553400 | 33100 | 32900 | 33250 | 32850 | 5495 |
| 567 | 20241119 | 090700 | 928613550 | 32800 | 33000 | 33050 | 32800 | 1733 |
| 568 | 20241119 | 090600 | 871514950 | 33050 | 33000 | 33050 | 32850 | 5099 |
| 569 | 20241119 | 090500 | 703535100 | 33000 | 32800 | 33100 | 32800 | 5738 |
| 570 | 20241119 | 090400 | 514290900 | 32800 | 32350 | 32850 | 32300 | 6267 |
| 571 | 20241119 | 090300 | 309903400 | 32300 | 32400 | 32450 | 32300 | 1961 |
| 572 | 20241119 | 090200 | 246393850 | 32350 | 32200 | 32400 | 32200 | 1986 |
| 573 | 20241119 | 090100 | 182209450 | 32200 | 32150 | 32250 | 32150 | 1571 |
| 574 | 20241119 | 090000 | 131616150 | 32150 | 31850 | 32200 | 31850 | 3795 |