34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 191100 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 44876 |
| 3 | 20241119 | 191000 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 4 | 20241119 | 190900 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 5 | 20241119 | 190800 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 6 | 20241119 | 190700 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 7 | 20241119 | 190600 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 8 | 20241119 | 190500 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 9 | 20241119 | 190400 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 10 | 20241119 | 190300 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 11 | 20241119 | 190200 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 12 | 20241119 | 190100 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 13 | 20241119 | 190000 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 14 | 20241119 | 185900 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 15 | 20241119 | 185800 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 16 | 20241119 | 185700 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 17 | 20241119 | 185600 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 18 | 20241119 | 185500 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 19 | 20241119 | 185400 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 20 | 20241119 | 185300 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 21 | 20241119 | 185200 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 22 | 20241119 | 185100 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 23 | 20241119 | 185000 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 24 | 20241119 | 184900 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 25 | 20241119 | 184800 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 26 | 20241119 | 184700 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 27 | 20241119 | 184600 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 28 | 20241119 | 184500 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 29 | 20241119 | 184400 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 30 | 20241119 | 184300 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 31 | 20241119 | 184200 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 32 | 20241119 | 184100 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 44876 |
| 33 | 20241119 | 184000 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 34 | 20241119 | 183900 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 35 | 20241119 | 183800 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 36 | 20241119 | 183700 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 37 | 20241119 | 183600 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 38 | 20241119 | 183500 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 39 | 20241119 | 183400 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 40 | 20241119 | 183300 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 41 | 20241119 | 183200 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 42 | 20241119 | 183100 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 43 | 20241119 | 183000 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 44 | 20241119 | 182900 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 45 | 20241119 | 182800 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 46 | 20241119 | 182700 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 47 | 20241119 | 182600 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 48 | 20241119 | 182500 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 49 | 20241119 | 182400 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 50 | 20241119 | 182300 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 51 | 20241119 | 182200 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 52 | 20241119 | 182100 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 53 | 20241119 | 182000 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 54 | 20241119 | 181900 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 55 | 20241119 | 181800 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 56 | 20241119 | 181700 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 57 | 20241119 | 181600 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 58 | 20241119 | 181500 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 59 | 20241119 | 181400 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 60 | 20241119 | 181300 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 61 | 20241119 | 181200 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 62 | 20241119 | 181100 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 44876 |
| 63 | 20241119 | 181000 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 64 | 20241119 | 180900 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 65 | 20241119 | 180800 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 66 | 20241119 | 180700 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 67 | 20241119 | 180600 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 68 | 20241119 | 180500 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 69 | 20241119 | 180400 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 70 | 20241119 | 180300 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 71 | 20241119 | 180200 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 72 | 20241119 | 180100 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 73 | 20241119 | 180000 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 74 | 20241119 | 175900 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 75 | 20241119 | 175800 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 76 | 20241119 | 175700 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 77 | 20241119 | 175600 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 78 | 20241119 | 175500 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 79 | 20241119 | 175400 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 80 | 20241119 | 175300 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 81 | 20241119 | 175200 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 82 | 20241119 | 175100 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 83 | 20241119 | 175000 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 84 | 20241119 | 174900 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 85 | 20241119 | 174800 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 86 | 20241119 | 174700 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 87 | 20241119 | 174600 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 88 | 20241119 | 174500 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 89 | 20241119 | 174400 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 90 | 20241119 | 174300 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 91 | 20241119 | 174200 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 92 | 20241119 | 174100 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 44876 |
| 93 | 20241119 | 174000 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 94 | 20241119 | 173900 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 95 | 20241119 | 173800 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 96 | 20241119 | 173700 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 97 | 20241119 | 173600 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 98 | 20241119 | 173500 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 99 | 20241119 | 173400 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 100 | 20241119 | 173300 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 101 | 20241119 | 173200 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 102 | 20241119 | 173100 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 103 | 20241119 | 173000 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 104 | 20241119 | 172900 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 105 | 20241119 | 172800 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 106 | 20241119 | 172700 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 107 | 20241119 | 172600 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 108 | 20241119 | 172500 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 109 | 20241119 | 172400 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 110 | 20241119 | 172300 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 111 | 20241119 | 172200 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 112 | 20241119 | 172100 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 113 | 20241119 | 172000 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 114 | 20241119 | 171900 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 115 | 20241119 | 171800 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 116 | 20241119 | 171700 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 117 | 20241119 | 171600 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 118 | 20241119 | 171500 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 119 | 20241119 | 171400 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 120 | 20241119 | 171300 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 121 | 20241119 | 171200 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 122 | 20241119 | 171100 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 44876 |
| 123 | 20241119 | 171000 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 124 | 20241119 | 170900 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 125 | 20241119 | 170800 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 126 | 20241119 | 170700 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 127 | 20241119 | 170600 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 128 | 20241119 | 170500 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 129 | 20241119 | 170400 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 130 | 20241119 | 170300 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 131 | 20241119 | 170200 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 132 | 20241119 | 170100 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 133 | 20241119 | 170000 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 134 | 20241119 | 165900 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 135 | 20241119 | 165800 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 136 | 20241119 | 165700 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 137 | 20241119 | 165600 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 138 | 20241119 | 165500 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 139 | 20241119 | 165400 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 140 | 20241119 | 165300 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 141 | 20241119 | 165200 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 142 | 20241119 | 165100 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 143 | 20241119 | 165000 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 144 | 20241119 | 164900 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 145 | 20241119 | 164800 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 146 | 20241119 | 164700 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 147 | 20241119 | 164600 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 148 | 20241119 | 164500 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 149 | 20241119 | 164400 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 150 | 20241119 | 164300 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 151 | 20241119 | 164200 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 152 | 20241119 | 164100 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 44876 |
| 153 | 20241119 | 164000 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 154 | 20241119 | 163900 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 155 | 20241119 | 163800 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 156 | 20241119 | 163700 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 157 | 20241119 | 163600 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 158 | 20241119 | 163500 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 159 | 20241119 | 163400 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 160 | 20241119 | 163300 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 161 | 20241119 | 163200 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 162 | 20241119 | 163100 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 163 | 20241119 | 163000 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 164 | 20241119 | 162900 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 165 | 20241119 | 162800 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 166 | 20241119 | 162700 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 167 | 20241119 | 162600 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 168 | 20241119 | 162500 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 169 | 20241119 | 162400 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 170 | 20241119 | 162300 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 171 | 20241119 | 162200 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 172 | 20241119 | 162100 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 173 | 20241119 | 162000 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 174 | 20241119 | 161900 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 175 | 20241119 | 161800 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 176 | 20241119 | 161700 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 177 | 20241119 | 161600 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 178 | 20241119 | 161500 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 179 | 20241119 | 161400 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 180 | 20241119 | 161300 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 181 | 20241119 | 161200 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 182 | 20241119 | 161100 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 44876 |
| 183 | 20241119 | 161000 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 184 | 20241119 | 160900 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 185 | 20241119 | 160800 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 186 | 20241119 | 160700 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 187 | 20241119 | 160600 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 188 | 20241119 | 160500 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 189 | 20241119 | 160400 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 190 | 20241119 | 160300 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 191 | 20241119 | 160200 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 192 | 20241119 | 160100 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 193 | 20241119 | 160000 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 194 | 20241119 | 155900 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 195 | 20241119 | 155800 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 196 | 20241119 | 155700 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 197 | 20241119 | 155600 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 198 | 20241119 | 155500 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 199 | 20241119 | 155400 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 200 | 20241119 | 155300 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 201 | 20241119 | 155200 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 202 | 20241119 | 155100 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 203 | 20241119 | 155000 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 204 | 20241119 | 154900 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 205 | 20241119 | 154800 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 206 | 20241119 | 154700 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 207 | 20241119 | 154600 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 208 | 20241119 | 154500 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 209 | 20241119 | 154400 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 210 | 20241119 | 154300 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 211 | 20241119 | 154200 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 212 | 20241119 | 154100 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 44876 |
| 213 | 20241119 | 154000 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 214 | 20241119 | 153900 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 215 | 20241119 | 153800 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 216 | 20241119 | 153700 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 217 | 20241119 | 153600 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 218 | 20241119 | 153500 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 219 | 20241119 | 153400 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 220 | 20241119 | 153300 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 221 | 20241119 | 153200 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 222 | 20241119 | 153100 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 223 | 20241119 | 153000 | 53273581450 | 24000 | 24000 | 24000 | 24000 | 44876 |
| 224 | 20241119 | 152900 | 52196557450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 225 | 20241119 | 152800 | 52196557450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 226 | 20241119 | 152700 | 52196557450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 227 | 20241119 | 152600 | 52196557450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 228 | 20241119 | 152500 | 52196557450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 229 | 20241119 | 152400 | 52196557450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 230 | 20241119 | 152300 | 52196557450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 231 | 20241119 | 152200 | 52196557450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 232 | 20241119 | 152100 | 52196557450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 233 | 20241119 | 152000 | 52196557450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 234 | 20241119 | 151900 | 52196557450 | 23800 | 23850 | 23850 | 23750 | 4334 |
| 235 | 20241119 | 151800 | 52093369550 | 23800 | 23800 | 23900 | 23800 | 9354 |
| 236 | 20241119 | 151700 | 51870553800 | 23850 | 23850 | 23900 | 23800 | 3769 |
| 237 | 20241119 | 151600 | 51780705050 | 23800 | 23850 | 23900 | 23800 | 5592 |
| 238 | 20241119 | 151500 | 51647289550 | 23850 | 23850 | 23900 | 23850 | 6607 |
| 239 | 20241119 | 151400 | 51489625650 | 23900 | 23900 | 23950 | 23850 | 5828 |
| 240 | 20241119 | 151300 | 51350289200 | 23950 | 23900 | 24000 | 23900 | 5490 |
| 241 | 20241119 | 151200 | 51218817300 | 23950 | 24000 | 24000 | 23900 | 3156 |
| 242 | 20241119 | 151100 | 51143234350 | 24000 | 23950 | 24000 | 23950 | 4273 |
| 243 | 20241119 | 151000 | 51040821700 | 24000 | 24000 | 24000 | 23900 | 4651 |
| 244 | 20241119 | 150900 | 50929375550 | 23950 | 23950 | 24000 | 23950 | 5377 |
| 245 | 20241119 | 150800 | 50800549100 | 23950 | 23900 | 24000 | 23900 | 3106 |
| 246 | 20241119 | 150700 | 50726094400 | 23900 | 23900 | 23950 | 23900 | 5939 |
| 247 | 20241119 | 150600 | 50583900000 | 23950 | 24000 | 24000 | 23900 | 6357 |
| 248 | 20241119 | 150500 | 50431692250 | 24000 | 23900 | 24000 | 23900 | 4316 |
| 249 | 20241119 | 150400 | 50328328400 | 23950 | 23900 | 23950 | 23900 | 3133 |
| 250 | 20241119 | 150300 | 50253305800 | 23900 | 23850 | 23950 | 23850 | 2306 |
| 251 | 20241119 | 150200 | 50198178600 | 23900 | 23850 | 23900 | 23850 | 4691 |
| 252 | 20241119 | 150100 | 50086218050 | 23900 | 23900 | 23950 | 23850 | 3705 |
| 253 | 20241119 | 150000 | 49997616150 | 23950 | 23850 | 23950 | 23850 | 3164 |
| 254 | 20241119 | 145900 | 49921934850 | 23900 | 23900 | 23950 | 23850 | 4372 |
| 255 | 20241119 | 145800 | 49817450350 | 23900 | 24000 | 24000 | 23900 | 5008 |
| 256 | 20241119 | 145700 | 49697412900 | 23950 | 24050 | 24100 | 23950 | 23669 |
| 257 | 20241119 | 145600 | 49128550100 | 24050 | 23950 | 24050 | 23950 | 18144 |
| 258 | 20241119 | 145500 | 48693102800 | 23950 | 23900 | 23950 | 23850 | 5782 |
| 259 | 20241119 | 145400 | 48554850550 | 23900 | 23850 | 23900 | 23850 | 4412 |
| 260 | 20241119 | 145300 | 48449553250 | 23850 | 23750 | 23850 | 23750 | 4935 |
| 261 | 20241119 | 145200 | 48332065450 | 23800 | 23700 | 23800 | 23700 | 4208 |
| 262 | 20241119 | 145100 | 48232181800 | 23750 | 23750 | 23750 | 23700 | 4315 |
| 263 | 20241119 | 145000 | 48129841850 | 23750 | 23750 | 23800 | 23700 | 7120 |
| 264 | 20241119 | 144900 | 47960770500 | 23800 | 23750 | 23800 | 23750 | 1685 |
| 265 | 20241119 | 144800 | 47920699900 | 23750 | 23800 | 23800 | 23750 | 1742 |
| 266 | 20241119 | 144700 | 47879247850 | 23800 | 23800 | 23800 | 23750 | 4724 |
| 267 | 20241119 | 144600 | 47766828800 | 23850 | 23800 | 23900 | 23800 | 2613 |
| 268 | 20241119 | 144500 | 47704515800 | 23850 | 23800 | 23850 | 23800 | 2790 |
| 269 | 20241119 | 144400 | 47637992650 | 23850 | 23800 | 23900 | 23800 | 11593 |
| 270 | 20241119 | 144300 | 47361490800 | 23850 | 23850 | 23900 | 23800 | 4442 |
| 271 | 20241119 | 144200 | 47255540050 | 23850 | 23750 | 23900 | 23750 | 8819 |
| 272 | 20241119 | 144100 | 47045440500 | 23750 | 23750 | 23800 | 23700 | 5268 |
| 273 | 20241119 | 144000 | 46920231800 | 23750 | 23650 | 23750 | 23650 | 2444 |
| 274 | 20241119 | 143900 | 46862316050 | 23700 | 23650 | 23700 | 23650 | 1613 |
| 275 | 20241119 | 143800 | 46824140600 | 23650 | 23700 | 23700 | 23600 | 1150 |
| 276 | 20241119 | 143700 | 46796940050 | 23650 | 23700 | 23700 | 23650 | 609 |
| 277 | 20241119 | 143600 | 46782522950 | 23700 | 23650 | 23700 | 23650 | 838 |
| 278 | 20241119 | 143500 | 46762662400 | 23700 | 23750 | 23750 | 23650 | 896 |
| 279 | 20241119 | 143400 | 46741427900 | 23700 | 23750 | 23800 | 23700 | 6616 |
| 280 | 20241119 | 143300 | 46584410900 | 23700 | 23750 | 23750 | 23700 | 1069 |
| 281 | 20241119 | 143200 | 46559027500 | 23750 | 23650 | 23750 | 23650 | 3773 |
| 282 | 20241119 | 143100 | 46469609250 | 23650 | 23600 | 23700 | 23600 | 1000 |
| 283 | 20241119 | 143000 | 46445975100 | 23650 | 23600 | 23650 | 23550 | 3739 |
| 284 | 20241119 | 142900 | 46357754000 | 23550 | 23550 | 23600 | 23550 | 948 |
| 285 | 20241119 | 142800 | 46335421450 | 23600 | 23600 | 23600 | 23550 | 832 |
| 286 | 20241119 | 142700 | 46315790800 | 23600 | 23600 | 23600 | 23550 | 1278 |
| 287 | 20241119 | 142600 | 46285642450 | 23600 | 23650 | 23650 | 23600 | 1659 |
| 288 | 20241119 | 142500 | 46246479700 | 23600 | 23600 | 23650 | 23550 | 3802 |
| 289 | 20241119 | 142400 | 46156779650 | 23650 | 23650 | 23650 | 23600 | 1454 |
| 290 | 20241119 | 142300 | 46122450950 | 23650 | 23650 | 23650 | 23600 | 889 |
| 291 | 20241119 | 142200 | 46101436650 | 23650 | 23650 | 23650 | 23600 | 645 |
| 292 | 20241119 | 142100 | 46086198500 | 23700 | 23700 | 23700 | 23550 | 6555 |
| 293 | 20241119 | 142000 | 45931365700 | 23700 | 23650 | 23700 | 23600 | 2248 |
| 294 | 20241119 | 141900 | 45878209050 | 23650 | 23650 | 23700 | 23600 | 2082 |
| 295 | 20241119 | 141800 | 45828971700 | 23650 | 23650 | 23650 | 23600 | 424 |
| 296 | 20241119 | 141700 | 45818950800 | 23600 | 23700 | 23700 | 23600 | 4155 |
| 297 | 20241119 | 141600 | 45720681550 | 23650 | 23650 | 23700 | 23650 | 1579 |
| 298 | 20241119 | 141500 | 45683286600 | 23700 | 23650 | 23700 | 23650 | 652 |
| 299 | 20241119 | 141400 | 45667837650 | 23700 | 23700 | 23700 | 23650 | 678 |
| 300 | 20241119 | 141300 | 45651783400 | 23700 | 23700 | 23750 | 23650 | 4307 |
| 301 | 20241119 | 141200 | 45549708900 | 23700 | 23600 | 23700 | 23600 | 4714 |
| 302 | 20241119 | 141100 | 45438242850 | 23550 | 23550 | 23600 | 23550 | 602 |
| 303 | 20241119 | 141000 | 45424049650 | 23600 | 23550 | 23600 | 23500 | 1968 |
| 304 | 20241119 | 140900 | 45377706700 | 23550 | 23500 | 23550 | 23500 | 2563 |
| 305 | 20241119 | 140800 | 45317381050 | 23500 | 23600 | 23600 | 23500 | 6718 |
| 306 | 20241119 | 140700 | 45159147700 | 23600 | 23600 | 23650 | 23600 | 908 |
| 307 | 20241119 | 140600 | 45137717450 | 23600 | 23550 | 23600 | 23550 | 807 |
| 308 | 20241119 | 140500 | 45118678400 | 23550 | 23550 | 23650 | 23500 | 6066 |
| 309 | 20241119 | 140400 | 44975873750 | 23500 | 23600 | 23650 | 23500 | 14064 |
| 310 | 20241119 | 140300 | 44644608750 | 23650 | 23650 | 23650 | 23600 | 381 |
| 311 | 20241119 | 140200 | 44635614400 | 23650 | 23600 | 23650 | 23600 | 408 |
| 312 | 20241119 | 140100 | 44625981150 | 23650 | 23600 | 23650 | 23600 | 802 |
| 313 | 20241119 | 140000 | 44607044550 | 23650 | 23600 | 23650 | 23600 | 1495 |
| 314 | 20241119 | 135900 | 44571755650 | 23600 | 23600 | 23650 | 23600 | 306 |
| 315 | 20241119 | 135800 | 44564531400 | 23650 | 23600 | 23650 | 23600 | 767 |
| 316 | 20241119 | 135700 | 44546407950 | 23650 | 23650 | 23650 | 23600 | 446 |
| 317 | 20241119 | 135600 | 44535881350 | 23650 | 23650 | 23650 | 23600 | 752 |
| 318 | 20241119 | 135500 | 44518120050 | 23650 | 23650 | 23650 | 23600 | 1747 |
| 319 | 20241119 | 135400 | 44476874300 | 23650 | 23600 | 23650 | 23600 | 606 |
| 320 | 20241119 | 135300 | 44462571150 | 23600 | 23650 | 23650 | 23600 | 1362 |
| 321 | 20241119 | 135200 | 44430418150 | 23600 | 23600 | 23650 | 23600 | 1003 |
| 322 | 20241119 | 135100 | 44406729700 | 23650 | 23700 | 23700 | 23600 | 2173 |
| 323 | 20241119 | 135000 | 44355361250 | 23650 | 23650 | 23700 | 23600 | 1148 |
| 324 | 20241119 | 134900 | 44328205400 | 23650 | 23650 | 23700 | 23600 | 3455 |
| 325 | 20241119 | 134800 | 44246528450 | 23650 | 23650 | 23700 | 23600 | 2136 |
| 326 | 20241119 | 134700 | 44196030200 | 23650 | 23700 | 23750 | 23600 | 8787 |
| 327 | 20241119 | 134600 | 43988178100 | 23750 | 23750 | 23750 | 23700 | 3018 |
| 328 | 20241119 | 134500 | 43916519150 | 23750 | 23750 | 23750 | 23700 | 1009 |
| 329 | 20241119 | 134400 | 43892602950 | 23700 | 23700 | 23700 | 23650 | 3835 |
| 330 | 20241119 | 134300 | 43801812150 | 23750 | 23650 | 23750 | 23650 | 3250 |
| 331 | 20241119 | 134200 | 43724802050 | 23650 | 23700 | 23750 | 23650 | 3476 |
| 332 | 20241119 | 134100 | 43642442600 | 23700 | 23700 | 23750 | 23700 | 997 |
| 333 | 20241119 | 134000 | 43618807950 | 23700 | 23700 | 23750 | 23700 | 2148 |
| 334 | 20241119 | 133900 | 43567875050 | 23700 | 23750 | 23800 | 23700 | 1305 |
| 335 | 20241119 | 133800 | 43536889350 | 23800 | 23750 | 23800 | 23750 | 931 |
| 336 | 20241119 | 133700 | 43514769000 | 23800 | 23800 | 23800 | 23750 | 469 |
| 337 | 20241119 | 133600 | 43503618950 | 23800 | 23800 | 23800 | 23750 | 1073 |
| 338 | 20241119 | 133500 | 43478118900 | 23750 | 23750 | 23800 | 23750 | 2341 |
| 339 | 20241119 | 133400 | 43422498950 | 23800 | 23750 | 23800 | 23750 | 2907 |
| 340 | 20241119 | 133300 | 43353335100 | 23750 | 23750 | 23800 | 23750 | 1018 |
| 341 | 20241119 | 133200 | 43329140050 | 23800 | 23800 | 23800 | 23750 | 416 |
| 342 | 20241119 | 133100 | 43319258650 | 23750 | 23900 | 23900 | 23750 | 2534 |
| 343 | 20241119 | 133000 | 43258973700 | 23850 | 23900 | 23900 | 23850 | 559 |
| 344 | 20241119 | 132900 | 43245639550 | 23900 | 23900 | 23950 | 23850 | 2002 |
| 345 | 20241119 | 132800 | 43197801000 | 23950 | 23950 | 23950 | 23900 | 761 |
| 346 | 20241119 | 132700 | 43179576050 | 23950 | 23900 | 23950 | 23850 | 1754 |
| 347 | 20241119 | 132600 | 43137657300 | 23900 | 23850 | 23900 | 23850 | 1434 |
| 348 | 20241119 | 132500 | 43103440300 | 23850 | 23900 | 23900 | 23850 | 1251 |
| 349 | 20241119 | 132400 | 43073593750 | 23850 | 23900 | 23900 | 23850 | 583 |
| 350 | 20241119 | 132300 | 43059686400 | 23900 | 23950 | 23950 | 23850 | 1221 |
| 351 | 20241119 | 132200 | 43030537550 | 23950 | 23900 | 23950 | 23850 | 2568 |
| 352 | 20241119 | 132100 | 42969084400 | 23900 | 23800 | 23900 | 23800 | 3530 |
| 353 | 20241119 | 132000 | 42884870350 | 23850 | 23750 | 23850 | 23750 | 2342 |
| 354 | 20241119 | 131900 | 42829112500 | 23750 | 23800 | 23850 | 23700 | 8364 |
| 355 | 20241119 | 131800 | 42630344850 | 23750 | 23750 | 23800 | 23750 | 1992 |
| 356 | 20241119 | 131700 | 42583018100 | 23750 | 23800 | 23850 | 23750 | 3258 |
| 357 | 20241119 | 131600 | 42505458350 | 23850 | 23850 | 23850 | 23800 | 342 |
| 358 | 20241119 | 131500 | 42497304550 | 23850 | 23850 | 23850 | 23800 | 1284 |
| 359 | 20241119 | 131400 | 42466693450 | 23850 | 23750 | 23900 | 23750 | 12228 |
| 360 | 20241119 | 131300 | 42175790000 | 23750 | 23800 | 23850 | 23750 | 5939 |
| 361 | 20241119 | 131200 | 42034584200 | 23800 | 23900 | 23950 | 23800 | 4705 |
| 362 | 20241119 | 131100 | 41922390800 | 23900 | 23900 | 23950 | 23900 | 1789 |
| 363 | 20241119 | 131000 | 41879625000 | 23900 | 24000 | 24000 | 23900 | 7715 |
| 364 | 20241119 | 130900 | 41695049450 | 24000 | 24050 | 24050 | 23950 | 3687 |
| 365 | 20241119 | 130800 | 41606495950 | 24000 | 24000 | 24050 | 24000 | 4302 |
| 366 | 20241119 | 130700 | 41503122500 | 24000 | 24050 | 24050 | 24000 | 3734 |
| 367 | 20241119 | 130600 | 41413446200 | 24050 | 24050 | 24100 | 24000 | 2451 |
| 368 | 20241119 | 130500 | 41354465150 | 24100 | 24100 | 24150 | 24050 | 5878 |
| 369 | 20241119 | 130400 | 41212713200 | 24100 | 24000 | 24100 | 24000 | 6865 |
| 370 | 20241119 | 130300 | 41047503000 | 24000 | 24000 | 24050 | 24000 | 6530 |
| 371 | 20241119 | 130200 | 40890772400 | 24050 | 24100 | 24100 | 24000 | 3682 |
| 372 | 20241119 | 130100 | 40802201900 | 24100 | 24000 | 24100 | 24000 | 7694 |
| 373 | 20241119 | 130000 | 40617064700 | 24050 | 24000 | 24050 | 24000 | 2293 |
| 374 | 20241119 | 125900 | 40561955950 | 24000 | 24050 | 24100 | 24000 | 10888 |
| 375 | 20241119 | 125800 | 40300106550 | 24050 | 24000 | 24100 | 24000 | 13058 |
| 376 | 20241119 | 125700 | 39985987250 | 24000 | 23850 | 24050 | 23850 | 12566 |
| 377 | 20241119 | 125600 | 39684615600 | 23900 | 23900 | 23950 | 23850 | 3152 |
| 378 | 20241119 | 125500 | 39609314350 | 23900 | 23900 | 23900 | 23850 | 1049 |
| 379 | 20241119 | 125400 | 39584279900 | 23850 | 23850 | 23900 | 23800 | 2479 |
| 380 | 20241119 | 125300 | 39525159550 | 23900 | 23950 | 23950 | 23850 | 2068 |
| 381 | 20241119 | 125200 | 39475744750 | 23950 | 23950 | 23950 | 23900 | 3831 |
| 382 | 20241119 | 125100 | 39384004750 | 23900 | 23950 | 23950 | 23850 | 2974 |
| 383 | 20241119 | 125000 | 39312868600 | 23900 | 23700 | 24000 | 23650 | 36866 |
| 384 | 20241119 | 124900 | 38431125650 | 23700 | 23700 | 23750 | 23650 | 950 |
| 385 | 20241119 | 124800 | 38408610650 | 23700 | 23700 | 23750 | 23700 | 813 |
| 386 | 20241119 | 124700 | 38389341300 | 23750 | 23700 | 23750 | 23700 | 289 |
| 387 | 20241119 | 124600 | 38382484900 | 23700 | 23700 | 23750 | 23700 | 594 |
| 388 | 20241119 | 124500 | 38368405000 | 23650 | 23650 | 23700 | 23650 | 893 |
| 389 | 20241119 | 124400 | 38347246500 | 23650 | 23700 | 23700 | 23650 | 561 |
| 390 | 20241119 | 124300 | 38333962250 | 23650 | 23700 | 23700 | 23650 | 194 |
| 391 | 20241119 | 124200 | 38329369300 | 23700 | 23700 | 23700 | 23650 | 1350 |
| 392 | 20241119 | 124100 | 38297377500 | 23650 | 23650 | 23700 | 23650 | 475 |
| 393 | 20241119 | 124000 | 38286134500 | 23650 | 23650 | 23700 | 23650 | 349 |
| 394 | 20241119 | 123900 | 38277871350 | 23650 | 23750 | 23750 | 23650 | 1491 |
| 395 | 20241119 | 123800 | 38242568450 | 23750 | 23700 | 23750 | 23700 | 1386 |
| 396 | 20241119 | 123700 | 38209688200 | 23700 | 23700 | 23750 | 23700 | 666 |
| 397 | 20241119 | 123600 | 38193903950 | 23700 | 23700 | 23750 | 23700 | 434 |
| 398 | 20241119 | 123500 | 38183611000 | 23700 | 23700 | 23750 | 23700 | 1175 |
| 399 | 20241119 | 123400 | 38155763150 | 23750 | 23750 | 23750 | 23700 | 191 |
| 400 | 20241119 | 123300 | 38151228500 | 23700 | 23700 | 23750 | 23700 | 682 |
| 401 | 20241119 | 123200 | 38135044350 | 23700 | 23700 | 23750 | 23700 | 310 |
| 402 | 20241119 | 123100 | 38127689900 | 23750 | 23750 | 23800 | 23700 | 2535 |
| 403 | 20241119 | 123000 | 38067462500 | 23800 | 23750 | 23800 | 23700 | 2218 |
| 404 | 20241119 | 122900 | 38014792650 | 23750 | 23700 | 23800 | 23700 | 3153 |
| 405 | 20241119 | 122800 | 37939962900 | 23750 | 23700 | 23750 | 23700 | 1551 |
| 406 | 20241119 | 122700 | 37903151650 | 23750 | 23750 | 23750 | 23700 | 1063 |
| 407 | 20241119 | 122600 | 37877917800 | 23750 | 23600 | 23750 | 23550 | 4520 |
| 408 | 20241119 | 122500 | 37771104250 | 23550 | 23550 | 23600 | 23550 | 1045 |
| 409 | 20241119 | 122400 | 37746487950 | 23600 | 23600 | 23650 | 23550 | 1174 |
| 410 | 20241119 | 122300 | 37718785650 | 23600 | 23650 | 23650 | 23600 | 1299 |
| 411 | 20241119 | 122200 | 37688084400 | 23650 | 23650 | 23650 | 23600 | 1007 |
| 412 | 20241119 | 122100 | 37664298100 | 23600 | 23600 | 23650 | 23600 | 689 |
| 413 | 20241119 | 122000 | 37648030850 | 23600 | 23700 | 23700 | 23600 | 2444 |
| 414 | 20241119 | 121900 | 37590188150 | 23750 | 23700 | 23750 | 23650 | 2284 |
| 415 | 20241119 | 121800 | 37536050400 | 23700 | 23850 | 23850 | 23650 | 7601 |
| 416 | 20241119 | 121700 | 37355464050 | 23850 | 23750 | 23850 | 23700 | 9933 |
| 417 | 20241119 | 121600 | 37119286250 | 23750 | 23700 | 23800 | 23650 | 5335 |
| 418 | 20241119 | 121500 | 36992624800 | 23700 | 23600 | 23800 | 23550 | 17399 |
| 419 | 20241119 | 121400 | 36580359100 | 23600 | 23450 | 23600 | 23450 | 7140 |
| 420 | 20241119 | 121300 | 36412157850 | 23500 | 23500 | 23500 | 23450 | 169 |
| 421 | 20241119 | 121200 | 36408194150 | 23450 | 23500 | 23550 | 23450 | 778 |
| 422 | 20241119 | 121100 | 36389910000 | 23550 | 23500 | 23550 | 23500 | 372 |
| 423 | 20241119 | 121000 | 36381161100 | 23550 | 23550 | 23550 | 23500 | 31 |
| 424 | 20241119 | 120900 | 36380431550 | 23500 | 23550 | 23550 | 23500 | 416 |
| 425 | 20241119 | 120800 | 36370648500 | 23550 | 23550 | 23550 | 23450 | 7905 |
| 426 | 20241119 | 120700 | 36184708800 | 23500 | 23550 | 23550 | 23500 | 1416 |
| 427 | 20241119 | 120600 | 36151427750 | 23550 | 23550 | 23550 | 23500 | 644 |
| 428 | 20241119 | 120500 | 36136266150 | 23550 | 23550 | 23550 | 23500 | 682 |
| 429 | 20241119 | 120400 | 36120220200 | 23550 | 23550 | 23550 | 23500 | 198 |
| 430 | 20241119 | 120300 | 36115561650 | 23500 | 23550 | 23550 | 23500 | 784 |
| 431 | 20241119 | 120200 | 36097116700 | 23550 | 23550 | 23550 | 23500 | 607 |
| 432 | 20241119 | 120100 | 36082850900 | 23550 | 23550 | 23550 | 23500 | 159 |
| 433 | 20241119 | 120000 | 36079113700 | 23500 | 23550 | 23550 | 23500 | 836 |
| 434 | 20241119 | 115900 | 36059459900 | 23550 | 23500 | 23550 | 23500 | 867 |
| 435 | 20241119 | 115800 | 36039084200 | 23550 | 23550 | 23550 | 23500 | 983 |
| 436 | 20241119 | 115700 | 36015938250 | 23550 | 23550 | 23550 | 23500 | 459 |
| 437 | 20241119 | 115600 | 36005139100 | 23550 | 23500 | 23550 | 23500 | 498 |
| 438 | 20241119 | 115500 | 35993425250 | 23550 | 23550 | 23550 | 23500 | 807 |
| 439 | 20241119 | 115400 | 35974449250 | 23550 | 23550 | 23550 | 23500 | 450 |
| 440 | 20241119 | 115300 | 35963863550 | 23500 | 23550 | 23550 | 23500 | 993 |
| 441 | 20241119 | 115200 | 35940503250 | 23550 | 23450 | 23550 | 23450 | 1955 |
| 442 | 20241119 | 115100 | 35894563800 | 23500 | 23450 | 23500 | 23450 | 165 |
| 443 | 20241119 | 115000 | 35890691650 | 23500 | 23400 | 23500 | 23400 | 9483 |
| 444 | 20241119 | 114900 | 35668470250 | 23400 | 23400 | 23400 | 23350 | 1788 |
| 445 | 20241119 | 114800 | 35626708600 | 23400 | 23350 | 23400 | 23350 | 2380 |
| 446 | 20241119 | 114700 | 35571131050 | 23400 | 23350 | 23400 | 23350 | 679 |
| 447 | 20241119 | 114600 | 35555272000 | 23400 | 23350 | 23400 | 23350 | 1902 |
| 448 | 20241119 | 114500 | 35510814300 | 23400 | 23400 | 23400 | 23350 | 1450 |
| 449 | 20241119 | 114400 | 35476891650 | 23400 | 23350 | 23400 | 23350 | 332 |
| 450 | 20241119 | 114300 | 35469137050 | 23400 | 23400 | 23400 | 23350 | 383 |
| 451 | 20241119 | 114200 | 35460185100 | 23350 | 23400 | 23400 | 23350 | 220 |
| 452 | 20241119 | 114100 | 35455046250 | 23400 | 23350 | 23400 | 23350 | 503 |
| 453 | 20241119 | 114000 | 35443292650 | 23400 | 23350 | 23400 | 23350 | 311 |
| 454 | 20241119 | 113900 | 35436023000 | 23400 | 23350 | 23400 | 23350 | 704 |
| 455 | 20241119 | 113800 | 35419577700 | 23400 | 23350 | 23400 | 23350 | 4715 |
| 456 | 20241119 | 113700 | 35309452750 | 23350 | 23350 | 23350 | 23300 | 343 |
| 457 | 20241119 | 113600 | 35301453400 | 23350 | 23400 | 23400 | 23300 | 1469 |
| 458 | 20241119 | 113500 | 35267150900 | 23400 | 23350 | 23400 | 23350 | 3169 |
| 459 | 20241119 | 113400 | 35193145700 | 23400 | 23400 | 23400 | 23350 | 378 |
| 460 | 20241119 | 113300 | 35184315250 | 23400 | 23300 | 23400 | 23300 | 2328 |
| 461 | 20241119 | 113200 | 35129994100 | 23350 | 23350 | 23350 | 23300 | 662 |
| 462 | 20241119 | 113100 | 35114555550 | 23350 | 23350 | 23400 | 23300 | 5702 |
| 463 | 20241119 | 113000 | 34981525250 | 23350 | 23400 | 23400 | 23300 | 7801 |
| 464 | 20241119 | 112900 | 34799570700 | 23350 | 23400 | 23400 | 23350 | 353 |
| 465 | 20241119 | 112800 | 34791326800 | 23400 | 23350 | 23400 | 23350 | 650 |
| 466 | 20241119 | 112700 | 34776147750 | 23350 | 23400 | 23400 | 23350 | 1636 |
| 467 | 20241119 | 112600 | 34737935900 | 23400 | 23350 | 23400 | 23350 | 1081 |
| 468 | 20241119 | 112500 | 34712689000 | 23350 | 23400 | 23400 | 23350 | 1667 |
| 469 | 20241119 | 112400 | 34673762350 | 23400 | 23350 | 23400 | 23350 | 501 |
| 470 | 20241119 | 112300 | 34662051300 | 23350 | 23350 | 23400 | 23350 | 2489 |
| 471 | 20241119 | 112200 | 34603932600 | 23400 | 23400 | 23400 | 23350 | 5572 |
| 472 | 20241119 | 112100 | 34473806350 | 23400 | 23450 | 23500 | 23400 | 8733 |
| 473 | 20241119 | 112000 | 34269242650 | 23500 | 23500 | 23500 | 23450 | 682 |
| 474 | 20241119 | 111900 | 34253240950 | 23500 | 23500 | 23500 | 23450 | 858 |
| 475 | 20241119 | 111800 | 34233091700 | 23500 | 23450 | 23500 | 23450 | 2598 |
| 476 | 20241119 | 111700 | 34172167650 | 23500 | 23450 | 23500 | 23450 | 858 |
| 477 | 20241119 | 111600 | 34152043100 | 23500 | 23500 | 23500 | 23450 | 1488 |
| 478 | 20241119 | 111500 | 34117095500 | 23450 | 23450 | 23500 | 23450 | 348 |
| 479 | 20241119 | 111400 | 34108930700 | 23500 | 23450 | 23500 | 23450 | 378 |
| 480 | 20241119 | 111300 | 34100061200 | 23500 | 23500 | 23550 | 23450 | 1658 |
| 481 | 20241119 | 111200 | 34061102050 | 23550 | 23550 | 23550 | 23500 | 2729 |
| 482 | 20241119 | 111100 | 33996949400 | 23500 | 23550 | 23550 | 23500 | 303 |
| 483 | 20241119 | 111000 | 33989826050 | 23500 | 23550 | 23550 | 23500 | 1537 |
| 484 | 20241119 | 110900 | 33953693500 | 23550 | 23550 | 23550 | 23500 | 534 |
| 485 | 20241119 | 110800 | 33941138150 | 23550 | 23550 | 23600 | 23500 | 1140 |
| 486 | 20241119 | 110700 | 33914287600 | 23600 | 23500 | 23600 | 23450 | 7770 |
| 487 | 20241119 | 110600 | 33731676400 | 23550 | 23550 | 23550 | 23500 | 247 |
| 488 | 20241119 | 110500 | 33725869750 | 23550 | 23550 | 23600 | 23500 | 1754 |
| 489 | 20241119 | 110400 | 33684574600 | 23550 | 23500 | 23550 | 23500 | 1009 |
| 490 | 20241119 | 110300 | 33660830950 | 23550 | 23500 | 23550 | 23450 | 3897 |
| 491 | 20241119 | 110200 | 33569266500 | 23500 | 23500 | 23550 | 23450 | 3381 |
| 492 | 20241119 | 110100 | 33489818500 | 23550 | 23550 | 23550 | 23450 | 2660 |
| 493 | 20241119 | 110000 | 33427315250 | 23500 | 23550 | 23550 | 23500 | 1494 |
| 494 | 20241119 | 105900 | 33392201750 | 23550 | 23550 | 23600 | 23500 | 3248 |
| 495 | 20241119 | 105800 | 33315710350 | 23600 | 23550 | 23600 | 23550 | 245 |
| 496 | 20241119 | 105700 | 33309936550 | 23600 | 23550 | 23600 | 23550 | 2165 |
| 497 | 20241119 | 105600 | 33258849450 | 23600 | 23600 | 23650 | 23550 | 2386 |
| 498 | 20241119 | 105500 | 33202552200 | 23600 | 23550 | 23600 | 23550 | 1207 |
| 499 | 20241119 | 105400 | 33174123350 | 23550 | 23600 | 23650 | 23550 | 3040 |
| 500 | 20241119 | 105300 | 33102416000 | 23550 | 23550 | 23600 | 23550 | 635 |
| 501 | 20241119 | 105200 | 33087456100 | 23600 | 23550 | 23600 | 23500 | 1955 |
| 502 | 20241119 | 105100 | 33041357950 | 23550 | 23550 | 23550 | 23500 | 1499 |
| 503 | 20241119 | 105000 | 33006065800 | 23550 | 23500 | 23550 | 23500 | 2160 |
| 504 | 20241119 | 104900 | 32955301150 | 23500 | 23500 | 23550 | 23500 | 4249 |
| 505 | 20241119 | 104800 | 32855390250 | 23550 | 23600 | 23650 | 23450 | 17391 |
| 506 | 20241119 | 104700 | 32446141800 | 23650 | 23700 | 23700 | 23600 | 1700 |
| 507 | 20241119 | 104600 | 32405945750 | 23650 | 23700 | 23700 | 23650 | 3271 |
| 508 | 20241119 | 104500 | 32328577950 | 23650 | 23600 | 23700 | 23600 | 1725 |
| 509 | 20241119 | 104400 | 32287784300 | 23650 | 23600 | 23650 | 23600 | 419 |
| 510 | 20241119 | 104300 | 32277893350 | 23650 | 23600 | 23650 | 23550 | 1549 |
| 511 | 20241119 | 104200 | 32241368200 | 23600 | 23700 | 23700 | 23600 | 2996 |
| 512 | 20241119 | 104100 | 32170597300 | 23700 | 23600 | 23700 | 23600 | 2610 |
| 513 | 20241119 | 104000 | 32108894800 | 23600 | 23600 | 23600 | 23550 | 1730 |
| 514 | 20241119 | 103900 | 32068077950 | 23600 | 23550 | 23600 | 23550 | 905 |
| 515 | 20241119 | 103800 | 32046763400 | 23600 | 23550 | 23600 | 23550 | 925 |
| 516 | 20241119 | 103700 | 32024954750 | 23600 | 23650 | 23650 | 23550 | 2272 |
| 517 | 20241119 | 103600 | 31971331150 | 23650 | 23600 | 23700 | 23550 | 2470 |
| 518 | 20241119 | 103500 | 31913027500 | 23550 | 23600 | 23650 | 23550 | 6167 |
| 519 | 20241119 | 103400 | 31767559900 | 23650 | 23700 | 23700 | 23650 | 4947 |
| 520 | 20241119 | 103300 | 31650559300 | 23700 | 23700 | 23700 | 23650 | 385 |
| 521 | 20241119 | 103200 | 31641443350 | 23700 | 23700 | 23700 | 23650 | 366 |
| 522 | 20241119 | 103100 | 31632778650 | 23700 | 23750 | 23750 | 23650 | 2269 |
| 523 | 20241119 | 103000 | 31578991800 | 23750 | 23750 | 23800 | 23700 | 1230 |
| 524 | 20241119 | 102900 | 31549740350 | 23750 | 23750 | 23800 | 23650 | 1613 |
| 525 | 20241119 | 102800 | 31511436600 | 23700 | 23650 | 23750 | 23650 | 1617 |
| 526 | 20241119 | 102700 | 31473133450 | 23650 | 23800 | 23800 | 23650 | 2892 |
| 527 | 20241119 | 102600 | 31404536800 | 23750 | 23750 | 23800 | 23750 | 1987 |
| 528 | 20241119 | 102500 | 31357339900 | 23800 | 23850 | 23850 | 23750 | 10340 |
| 529 | 20241119 | 102400 | 31111049200 | 23850 | 23600 | 23900 | 23600 | 13962 |
| 530 | 20241119 | 102300 | 30778773100 | 23600 | 23700 | 23700 | 23600 | 1641 |
| 531 | 20241119 | 102200 | 30739999150 | 23650 | 23700 | 23700 | 23650 | 1486 |
| 532 | 20241119 | 102100 | 30704804600 | 23700 | 23700 | 23700 | 23650 | 805 |
| 533 | 20241119 | 102000 | 30685732300 | 23700 | 23600 | 23700 | 23600 | 1233 |
| 534 | 20241119 | 101900 | 30656576100 | 23650 | 23650 | 23650 | 23600 | 425 |
| 535 | 20241119 | 101800 | 30646530400 | 23550 | 23600 | 23650 | 23550 | 4533 |
| 536 | 20241119 | 101700 | 30539552100 | 23600 | 23500 | 23600 | 23500 | 2255 |
| 537 | 20241119 | 101600 | 30486458800 | 23500 | 23550 | 23550 | 23450 | 5682 |
| 538 | 20241119 | 101500 | 30352958800 | 23500 | 23500 | 23550 | 23500 | 1600 |
| 539 | 20241119 | 101400 | 30315323250 | 23550 | 23600 | 23650 | 23500 | 6348 |
| 540 | 20241119 | 101300 | 30165717800 | 23650 | 23650 | 23650 | 23600 | 1250 |
| 541 | 20241119 | 101200 | 30136205350 | 23600 | 23550 | 23650 | 23550 | 2191 |
| 542 | 20241119 | 101100 | 30084511350 | 23550 | 23650 | 23650 | 23550 | 2479 |
| 543 | 20241119 | 101000 | 30026096900 | 23550 | 23600 | 23650 | 23550 | 2783 |
| 544 | 20241119 | 100900 | 29960408050 | 23600 | 23650 | 23650 | 23550 | 3773 |
| 545 | 20241119 | 100800 | 29871334000 | 23650 | 23600 | 23700 | 23550 | 3196 |
| 546 | 20241119 | 100700 | 29795757350 | 23600 | 23550 | 23600 | 23500 | 2007 |
| 547 | 20241119 | 100600 | 29748477550 | 23500 | 23550 | 23600 | 23500 | 5409 |
| 548 | 20241119 | 100500 | 29621279950 | 23550 | 23500 | 23600 | 23500 | 9552 |
| 549 | 20241119 | 100400 | 29396468000 | 23500 | 23650 | 23700 | 23500 | 12913 |
| 550 | 20241119 | 100300 | 29092074950 | 23650 | 23700 | 23700 | 23550 | 14177 |
| 551 | 20241119 | 100200 | 28756746650 | 23750 | 23850 | 23850 | 23750 | 5811 |
| 552 | 20241119 | 100100 | 28618510250 | 23800 | 24000 | 24050 | 23800 | 10714 |
| 553 | 20241119 | 100000 | 28361915400 | 24050 | 23900 | 24050 | 23850 | 5627 |
| 554 | 20241119 | 095900 | 28226890950 | 23900 | 23850 | 23900 | 23800 | 4094 |
| 555 | 20241119 | 095800 | 28129209050 | 23900 | 23900 | 23950 | 23850 | 4624 |
| 556 | 20241119 | 095700 | 28018656700 | 23950 | 23950 | 24100 | 23900 | 13407 |
| 557 | 20241119 | 095600 | 27696780700 | 24000 | 23950 | 24000 | 23900 | 6749 |
| 558 | 20241119 | 095500 | 27535108000 | 23950 | 23850 | 23950 | 23800 | 3586 |
| 559 | 20241119 | 095400 | 27449577800 | 23800 | 23850 | 24000 | 23750 | 11194 |
| 560 | 20241119 | 095300 | 27182248500 | 23850 | 23850 | 23850 | 23800 | 1148 |
| 561 | 20241119 | 095200 | 27154895750 | 23800 | 23900 | 23900 | 23750 | 6035 |
| 562 | 20241119 | 095100 | 27011073000 | 23900 | 23800 | 23900 | 23750 | 4516 |
| 563 | 20241119 | 095000 | 26903485000 | 23800 | 23800 | 23900 | 23800 | 4321 |
| 564 | 20241119 | 094900 | 26800472950 | 23850 | 23700 | 23850 | 23650 | 4337 |
| 565 | 20241119 | 094800 | 26697235800 | 23700 | 23900 | 23900 | 23600 | 10541 |
| 566 | 20241119 | 094700 | 26447320000 | 23900 | 23800 | 23900 | 23750 | 2257 |
| 567 | 20241119 | 094600 | 26393551800 | 23800 | 23950 | 24000 | 23750 | 9800 |
| 568 | 20241119 | 094500 | 26159404450 | 24000 | 23750 | 24000 | 23650 | 12506 |
| 569 | 20241119 | 094400 | 25861679900 | 23750 | 23800 | 23800 | 23750 | 3843 |
| 570 | 20241119 | 094300 | 25770291100 | 23800 | 23550 | 23800 | 23550 | 6317 |
| 571 | 20241119 | 094200 | 25620735400 | 23550 | 23800 | 23800 | 23550 | 10465 |
| 572 | 20241119 | 094100 | 25373045200 | 23800 | 23750 | 23900 | 23700 | 11948 |
| 573 | 20241119 | 094000 | 25088357450 | 23750 | 23600 | 23750 | 23550 | 9394 |
| 574 | 20241119 | 093900 | 24865890950 | 23600 | 23850 | 23850 | 23550 | 22509 |
| 575 | 20241119 | 093800 | 24333637500 | 23850 | 23750 | 23850 | 23700 | 7290 |
| 576 | 20241119 | 093700 | 24160349950 | 23750 | 23800 | 23900 | 23700 | 22198 |
| 577 | 20241119 | 093600 | 23632493950 | 23800 | 24150 | 24150 | 23750 | 45500 |
| 578 | 20241119 | 093500 | 22544306100 | 24150 | 24300 | 24350 | 24100 | 25202 |
| 579 | 20241119 | 093400 | 21933477950 | 24250 | 24100 | 24300 | 24050 | 23553 |
| 580 | 20241119 | 093300 | 21365111450 | 24100 | 24250 | 24350 | 24000 | 38519 |
| 581 | 20241119 | 093200 | 20434484700 | 24200 | 24200 | 24500 | 24100 | 110331 |
| 582 | 20241119 | 093100 | 17751134900 | 24200 | 24150 | 24300 | 24000 | 67393 |
| 583 | 20241119 | 093000 | 16125193150 | 24150 | 23750 | 24200 | 23750 | 84912 |
| 584 | 20241119 | 092900 | 14085290900 | 23800 | 23600 | 23800 | 23550 | 15635 |
| 585 | 20241119 | 092800 | 13714812750 | 23650 | 23550 | 23700 | 23550 | 17127 |
| 586 | 20241119 | 092700 | 13310227200 | 23550 | 23500 | 23600 | 23450 | 15906 |
| 587 | 20241119 | 092600 | 12935869800 | 23500 | 23500 | 23550 | 23350 | 20348 |
| 588 | 20241119 | 092500 | 12458223200 | 23450 | 23150 | 23500 | 23150 | 19232 |
| 589 | 20241119 | 092400 | 12009876600 | 23200 | 23050 | 23200 | 23050 | 11813 |
| 590 | 20241119 | 092300 | 11737016250 | 23050 | 23050 | 23100 | 22900 | 51539 |
| 591 | 20241119 | 092200 | 10552291350 | 23000 | 23250 | 23250 | 22950 | 42394 |
| 592 | 20241119 | 092100 | 9575356750 | 23200 | 23250 | 23350 | 23200 | 5731 |
| 593 | 20241119 | 092000 | 9441873400 | 23300 | 23150 | 23400 | 23150 | 11815 |
| 594 | 20241119 | 091900 | 9167280950 | 23200 | 23250 | 23300 | 23200 | 5744 |
| 595 | 20241119 | 091800 | 9033920500 | 23250 | 23250 | 23250 | 23200 | 4059 |
| 596 | 20241119 | 091700 | 8939674750 | 23200 | 23400 | 23400 | 23200 | 8790 |
| 597 | 20241119 | 091600 | 8735051200 | 23400 | 23400 | 23450 | 23250 | 10173 |
| 598 | 20241119 | 091500 | 8497650700 | 23400 | 23300 | 23450 | 23300 | 6286 |
| 599 | 20241119 | 091400 | 8350693900 | 23350 | 23200 | 23400 | 23150 | 6757 |
| 600 | 20241119 | 091300 | 8193270250 | 23200 | 23250 | 23250 | 23200 | 2622 |
| 601 | 20241119 | 091200 | 8132432400 | 23250 | 23150 | 23300 | 23150 | 13573 |
| 602 | 20241119 | 091100 | 7817126800 | 23150 | 23250 | 23300 | 23100 | 17899 |
| 603 | 20241119 | 091000 | 7402033050 | 23300 | 23350 | 23400 | 23250 | 8278 |
| 604 | 20241119 | 090900 | 7209109700 | 23350 | 23350 | 23350 | 23150 | 24035 |
| 605 | 20241119 | 090800 | 6650567650 | 23300 | 23300 | 23450 | 23250 | 17550 |
| 606 | 20241119 | 090700 | 6241513900 | 23300 | 23550 | 23550 | 23300 | 52970 |
| 607 | 20241119 | 090600 | 4997871900 | 23550 | 23800 | 23850 | 23550 | 18656 |
| 608 | 20241119 | 090500 | 4556759650 | 23750 | 23950 | 23950 | 23650 | 24982 |
| 609 | 20241119 | 090400 | 3962133900 | 23900 | 23950 | 24000 | 23900 | 18377 |
| 610 | 20241119 | 090300 | 3522048000 | 24000 | 23750 | 24050 | 23700 | 57841 |
| 611 | 20241119 | 090200 | 2139700250 | 23800 | 23650 | 23800 | 23600 | 11715 |
| 612 | 20241119 | 090100 | 1862315600 | 23600 | 23650 | 23700 | 23600 | 15594 |
| 613 | 20241119 | 090000 | 1493432050 | 23650 | 23800 | 23850 | 23500 | 59135 |