33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 191300 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 5540 |
| 3 | 20241119 | 191200 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 4 | 20241119 | 191100 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 5 | 20241119 | 191000 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 6 | 20241119 | 190900 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 7 | 20241119 | 190800 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 8 | 20241119 | 190700 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 9 | 20241119 | 190600 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 10 | 20241119 | 190500 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 11 | 20241119 | 190400 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 12 | 20241119 | 190300 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 13 | 20241119 | 190200 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 14 | 20241119 | 190100 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 15 | 20241119 | 190000 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 16 | 20241119 | 185900 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 17 | 20241119 | 185800 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 18 | 20241119 | 185700 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 19 | 20241119 | 185600 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 20 | 20241119 | 185500 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 21 | 20241119 | 185400 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 22 | 20241119 | 185300 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 23 | 20241119 | 185200 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 24 | 20241119 | 185100 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 25 | 20241119 | 185000 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 26 | 20241119 | 184900 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 27 | 20241119 | 184800 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 28 | 20241119 | 184700 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 29 | 20241119 | 184600 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 30 | 20241119 | 184500 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 31 | 20241119 | 184400 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 32 | 20241119 | 184300 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 5540 |
| 33 | 20241119 | 184200 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 34 | 20241119 | 184100 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 35 | 20241119 | 184000 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 36 | 20241119 | 183900 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 37 | 20241119 | 183800 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 38 | 20241119 | 183700 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 39 | 20241119 | 183600 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 40 | 20241119 | 183500 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 41 | 20241119 | 183400 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 42 | 20241119 | 183300 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 43 | 20241119 | 183200 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 44 | 20241119 | 183100 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 45 | 20241119 | 183000 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 46 | 20241119 | 182900 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 47 | 20241119 | 182800 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 48 | 20241119 | 182700 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 49 | 20241119 | 182600 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 50 | 20241119 | 182500 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 51 | 20241119 | 182400 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 52 | 20241119 | 182300 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 53 | 20241119 | 182200 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 54 | 20241119 | 182100 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 55 | 20241119 | 182000 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 56 | 20241119 | 181900 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 57 | 20241119 | 181800 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 58 | 20241119 | 181700 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 59 | 20241119 | 181600 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 60 | 20241119 | 181500 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 61 | 20241119 | 181400 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 62 | 20241119 | 181300 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 5540 |
| 63 | 20241119 | 181200 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 64 | 20241119 | 181100 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 65 | 20241119 | 181000 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 66 | 20241119 | 180900 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 67 | 20241119 | 180800 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 68 | 20241119 | 180700 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 69 | 20241119 | 180600 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 70 | 20241119 | 180500 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 71 | 20241119 | 180400 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 72 | 20241119 | 180300 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 73 | 20241119 | 180200 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 74 | 20241119 | 180100 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 75 | 20241119 | 180000 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 76 | 20241119 | 175900 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 77 | 20241119 | 175800 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 78 | 20241119 | 175700 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 79 | 20241119 | 175600 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 80 | 20241119 | 175500 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 81 | 20241119 | 175400 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 82 | 20241119 | 175300 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 83 | 20241119 | 175200 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 84 | 20241119 | 175100 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 85 | 20241119 | 175000 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 86 | 20241119 | 174900 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 87 | 20241119 | 174800 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 88 | 20241119 | 174700 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 89 | 20241119 | 174600 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 90 | 20241119 | 174500 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 91 | 20241119 | 174400 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 92 | 20241119 | 174300 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 5540 |
| 93 | 20241119 | 174200 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 94 | 20241119 | 174100 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 95 | 20241119 | 174000 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 96 | 20241119 | 173900 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 97 | 20241119 | 173800 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 98 | 20241119 | 173700 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 99 | 20241119 | 173600 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 100 | 20241119 | 173500 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 101 | 20241119 | 173400 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 102 | 20241119 | 173300 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 103 | 20241119 | 173200 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 104 | 20241119 | 173100 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 105 | 20241119 | 173000 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 106 | 20241119 | 172900 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 107 | 20241119 | 172800 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 108 | 20241119 | 172700 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 109 | 20241119 | 172600 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 110 | 20241119 | 172500 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 111 | 20241119 | 172400 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 112 | 20241119 | 172300 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 113 | 20241119 | 172200 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 114 | 20241119 | 172100 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 115 | 20241119 | 172000 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 116 | 20241119 | 171900 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 117 | 20241119 | 171800 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 118 | 20241119 | 171700 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 119 | 20241119 | 171600 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 120 | 20241119 | 171500 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 121 | 20241119 | 171400 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 122 | 20241119 | 171300 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 5540 |
| 123 | 20241119 | 171200 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 124 | 20241119 | 171100 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 125 | 20241119 | 171000 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 126 | 20241119 | 170900 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 127 | 20241119 | 170800 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 128 | 20241119 | 170700 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 129 | 20241119 | 170600 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 130 | 20241119 | 170500 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 131 | 20241119 | 170400 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 132 | 20241119 | 170300 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 133 | 20241119 | 170200 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 134 | 20241119 | 170100 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 135 | 20241119 | 170000 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 136 | 20241119 | 165900 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 137 | 20241119 | 165800 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 138 | 20241119 | 165700 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 139 | 20241119 | 165600 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 140 | 20241119 | 165500 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 141 | 20241119 | 165400 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 142 | 20241119 | 165300 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 143 | 20241119 | 165200 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 144 | 20241119 | 165100 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 145 | 20241119 | 165000 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 146 | 20241119 | 164900 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 147 | 20241119 | 164800 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 148 | 20241119 | 164700 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 149 | 20241119 | 164600 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 150 | 20241119 | 164500 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 151 | 20241119 | 164400 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 152 | 20241119 | 164300 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 5540 |
| 153 | 20241119 | 164200 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 154 | 20241119 | 164100 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 155 | 20241119 | 164000 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 156 | 20241119 | 163900 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 157 | 20241119 | 163800 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 158 | 20241119 | 163700 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 159 | 20241119 | 163600 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 160 | 20241119 | 163500 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 161 | 20241119 | 163400 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 162 | 20241119 | 163300 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 163 | 20241119 | 163200 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 164 | 20241119 | 163100 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 165 | 20241119 | 163000 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 166 | 20241119 | 162900 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 167 | 20241119 | 162800 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 168 | 20241119 | 162700 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 169 | 20241119 | 162600 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 170 | 20241119 | 162500 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 171 | 20241119 | 162400 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 172 | 20241119 | 162300 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 173 | 20241119 | 162200 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 174 | 20241119 | 162100 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 175 | 20241119 | 162000 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 176 | 20241119 | 161900 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 177 | 20241119 | 161800 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 178 | 20241119 | 161700 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 179 | 20241119 | 161600 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 180 | 20241119 | 161500 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 181 | 20241119 | 161400 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 182 | 20241119 | 161300 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 5540 |
| 183 | 20241119 | 161200 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 184 | 20241119 | 161100 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 185 | 20241119 | 161000 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 186 | 20241119 | 160900 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 187 | 20241119 | 160800 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 188 | 20241119 | 160700 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 189 | 20241119 | 160600 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 190 | 20241119 | 160500 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 191 | 20241119 | 160400 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 192 | 20241119 | 160300 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 193 | 20241119 | 160200 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 194 | 20241119 | 160100 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 195 | 20241119 | 160000 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 196 | 20241119 | 155900 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 197 | 20241119 | 155800 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 198 | 20241119 | 155700 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 199 | 20241119 | 155600 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 200 | 20241119 | 155500 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 201 | 20241119 | 155400 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 202 | 20241119 | 155300 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 203 | 20241119 | 155200 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 204 | 20241119 | 155100 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 205 | 20241119 | 155000 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 206 | 20241119 | 154900 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 207 | 20241119 | 154800 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 208 | 20241119 | 154700 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 209 | 20241119 | 154600 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 210 | 20241119 | 154500 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 211 | 20241119 | 154400 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 212 | 20241119 | 154300 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 5540 |
| 213 | 20241119 | 154200 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 214 | 20241119 | 154100 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 215 | 20241119 | 154000 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 216 | 20241119 | 153900 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 217 | 20241119 | 153800 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 218 | 20241119 | 153700 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 219 | 20241119 | 153600 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 220 | 20241119 | 153500 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 221 | 20241119 | 153400 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 222 | 20241119 | 153300 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 223 | 20241119 | 153200 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 224 | 20241119 | 153100 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 225 | 20241119 | 153000 | 18034008850 | 45800 | 45800 | 45800 | 45800 | 5540 |
| 226 | 20241119 | 152900 | 17780276850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 227 | 20241119 | 152800 | 17780276850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 228 | 20241119 | 152700 | 17780276850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 229 | 20241119 | 152600 | 17780276850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 230 | 20241119 | 152500 | 17780276850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 231 | 20241119 | 152400 | 17780276850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 232 | 20241119 | 152300 | 17780276850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 233 | 20241119 | 152200 | 17780276850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 234 | 20241119 | 152100 | 17780276850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 235 | 20241119 | 152000 | 17780276850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 236 | 20241119 | 151900 | 17780276850 | 45850 | 45850 | 45900 | 45800 | 913 |
| 237 | 20241119 | 151800 | 17738426400 | 45850 | 46050 | 46050 | 45850 | 738 |
| 238 | 20241119 | 151700 | 17704565650 | 46000 | 46050 | 46050 | 45850 | 3882 |
| 239 | 20241119 | 151600 | 17526231300 | 46000 | 46000 | 46100 | 45950 | 2883 |
| 240 | 20241119 | 151500 | 17393617900 | 46000 | 45950 | 46050 | 45950 | 1405 |
| 241 | 20241119 | 151400 | 17328988100 | 46000 | 46000 | 46000 | 45950 | 467 |
| 242 | 20241119 | 151300 | 17307511800 | 45950 | 45950 | 45950 | 45900 | 1173 |
| 243 | 20241119 | 151200 | 17253633600 | 45900 | 45900 | 45950 | 45850 | 1035 |
| 244 | 20241119 | 151100 | 17206129150 | 45900 | 45900 | 45900 | 45850 | 1009 |
| 245 | 20241119 | 151000 | 17159818700 | 45850 | 45800 | 45900 | 45750 | 4212 |
| 246 | 20241119 | 150900 | 16966768050 | 45800 | 45850 | 45850 | 45750 | 480 |
| 247 | 20241119 | 150800 | 16944792950 | 45800 | 45900 | 45950 | 45800 | 2636 |
| 248 | 20241119 | 150700 | 16823909750 | 45950 | 45950 | 46000 | 45900 | 865 |
| 249 | 20241119 | 150600 | 16784161950 | 45900 | 45900 | 46000 | 45900 | 2543 |
| 250 | 20241119 | 150500 | 16667207650 | 46000 | 45800 | 46000 | 45800 | 1517 |
| 251 | 20241119 | 150400 | 16597584400 | 45800 | 45900 | 45900 | 45700 | 2013 |
| 252 | 20241119 | 150300 | 16505404700 | 45900 | 45900 | 45950 | 45800 | 1003 |
| 253 | 20241119 | 150200 | 16459407300 | 45850 | 45850 | 46000 | 45850 | 1252 |
| 254 | 20241119 | 150100 | 16401894000 | 45950 | 46050 | 46050 | 45850 | 1631 |
| 255 | 20241119 | 150000 | 16326904900 | 46050 | 45800 | 46200 | 45800 | 11313 |
| 256 | 20241119 | 145900 | 15806480000 | 45800 | 45700 | 45850 | 45700 | 1697 |
| 257 | 20241119 | 145800 | 15728816700 | 45700 | 45800 | 45800 | 45600 | 1965 |
| 258 | 20241119 | 145700 | 15638959650 | 45800 | 45600 | 45800 | 45550 | 4037 |
| 259 | 20241119 | 145600 | 15454515650 | 45550 | 45600 | 45700 | 45550 | 482 |
| 260 | 20241119 | 145500 | 15432545350 | 45650 | 45700 | 45800 | 45650 | 2168 |
| 261 | 20241119 | 145400 | 15333444300 | 45700 | 45650 | 45700 | 45600 | 413 |
| 262 | 20241119 | 145300 | 15314599100 | 45650 | 45750 | 45800 | 45600 | 2597 |
| 263 | 20241119 | 145200 | 15195918250 | 45750 | 45550 | 45750 | 45500 | 1015 |
| 264 | 20241119 | 145100 | 15149648950 | 45550 | 45550 | 45550 | 45500 | 304 |
| 265 | 20241119 | 145000 | 15135802800 | 45550 | 45450 | 45650 | 45450 | 853 |
| 266 | 20241119 | 144900 | 15096953350 | 45450 | 45450 | 45600 | 45400 | 220 |
| 267 | 20241119 | 144800 | 15086952800 | 45450 | 45600 | 45600 | 45400 | 2415 |
| 268 | 20241119 | 144700 | 14976954150 | 45600 | 45700 | 45700 | 45500 | 4023 |
| 269 | 20241119 | 144600 | 14793588750 | 45550 | 45500 | 45700 | 45400 | 1853 |
| 270 | 20241119 | 144500 | 14709139100 | 45450 | 45700 | 45700 | 45450 | 1654 |
| 271 | 20241119 | 144400 | 14633749250 | 45700 | 45950 | 46100 | 45650 | 6411 |
| 272 | 20241119 | 144300 | 14339225550 | 45850 | 45350 | 45950 | 45350 | 14208 |
| 273 | 20241119 | 144200 | 13691607350 | 45300 | 45200 | 45350 | 45150 | 1648 |
| 274 | 20241119 | 144100 | 13617027700 | 45150 | 45350 | 45350 | 45150 | 831 |
| 275 | 20241119 | 144000 | 13579414250 | 45300 | 45300 | 45300 | 45250 | 559 |
| 276 | 20241119 | 143900 | 13554094600 | 45300 | 45300 | 45350 | 45000 | 873 |
| 277 | 20241119 | 143800 | 13514562650 | 45300 | 45100 | 45300 | 44800 | 2680 |
| 278 | 20241119 | 143700 | 13393523600 | 45100 | 45100 | 45150 | 45050 | 677 |
| 279 | 20241119 | 143600 | 13362991150 | 45100 | 44850 | 45150 | 44850 | 2641 |
| 280 | 20241119 | 143500 | 13244224200 | 44850 | 44750 | 44850 | 44700 | 2073 |
| 281 | 20241119 | 143400 | 13151438650 | 44750 | 44800 | 44800 | 44750 | 115 |
| 282 | 20241119 | 143300 | 13146292000 | 44800 | 44800 | 44850 | 44750 | 300 |
| 283 | 20241119 | 143200 | 13132864250 | 44800 | 44750 | 44800 | 44750 | 73 |
| 284 | 20241119 | 143100 | 13129594200 | 44800 | 44750 | 44800 | 44700 | 615 |
| 285 | 20241119 | 143000 | 13102071650 | 44750 | 44700 | 44750 | 44700 | 68 |
| 286 | 20241119 | 142900 | 13099031750 | 44750 | 44700 | 44750 | 44650 | 795 |
| 287 | 20241119 | 142800 | 13063474950 | 44700 | 44700 | 44700 | 44650 | 722 |
| 288 | 20241119 | 142700 | 13031201950 | 44700 | 44600 | 44700 | 44600 | 70 |
| 289 | 20241119 | 142600 | 13028076200 | 44600 | 44700 | 44700 | 44600 | 634 |
| 290 | 20241119 | 142500 | 12999774300 | 44700 | 44700 | 44750 | 44700 | 268 |
| 291 | 20241119 | 142400 | 12987792500 | 44700 | 44750 | 44800 | 44700 | 132 |
| 292 | 20241119 | 142300 | 12981885500 | 44750 | 44700 | 44800 | 44700 | 142 |
| 293 | 20241119 | 142200 | 12975535200 | 44700 | 44750 | 44750 | 44700 | 674 |
| 294 | 20241119 | 142100 | 12945384950 | 44700 | 44750 | 44750 | 44700 | 290 |
| 295 | 20241119 | 142000 | 12932421400 | 44750 | 44700 | 44800 | 44700 | 242 |
| 296 | 20241119 | 141900 | 12921598050 | 44750 | 44700 | 44850 | 44700 | 123 |
| 297 | 20241119 | 141800 | 12916089800 | 44650 | 44750 | 44750 | 44550 | 1718 |
| 298 | 20241119 | 141700 | 12839424050 | 44750 | 44700 | 44850 | 44650 | 1026 |
| 299 | 20241119 | 141600 | 12793599250 | 44750 | 44850 | 44900 | 44700 | 1350 |
| 300 | 20241119 | 141500 | 12733125000 | 44900 | 44950 | 44950 | 44900 | 471 |
| 301 | 20241119 | 141400 | 12711976300 | 44950 | 44950 | 44950 | 44900 | 144 |
| 302 | 20241119 | 141300 | 12705507400 | 44950 | 44950 | 44950 | 44950 | 103 |
| 303 | 20241119 | 141200 | 12700877550 | 44950 | 44900 | 44950 | 44900 | 251 |
| 304 | 20241119 | 141100 | 12689600950 | 44950 | 44950 | 44950 | 44900 | 40 |
| 305 | 20241119 | 141000 | 12687803750 | 44900 | 44950 | 44950 | 44900 | 129 |
| 306 | 20241119 | 140900 | 12682005750 | 44950 | 44900 | 44950 | 44900 | 1049 |
| 307 | 20241119 | 140800 | 12634904100 | 44950 | 45000 | 45000 | 44900 | 472 |
| 308 | 20241119 | 140700 | 12613687250 | 45000 | 45050 | 45150 | 44950 | 562 |
| 309 | 20241119 | 140600 | 12588407400 | 45050 | 45000 | 45050 | 45000 | 152 |
| 310 | 20241119 | 140500 | 12581566850 | 44950 | 44950 | 44950 | 44900 | 418 |
| 311 | 20241119 | 140400 | 12562786600 | 44950 | 44900 | 44950 | 44900 | 606 |
| 312 | 20241119 | 140300 | 12535576150 | 44900 | 44950 | 44950 | 44900 | 183 |
| 313 | 20241119 | 140200 | 12527354850 | 44950 | 45000 | 45000 | 44950 | 822 |
| 314 | 20241119 | 140100 | 12490384850 | 45000 | 45050 | 45050 | 45000 | 376 |
| 315 | 20241119 | 140000 | 12473461550 | 45050 | 45050 | 45050 | 45000 | 183 |
| 316 | 20241119 | 135900 | 12465220750 | 45100 | 45100 | 45100 | 45050 | 1642 |
| 317 | 20241119 | 135800 | 12391224100 | 45200 | 45200 | 45200 | 45100 | 318 |
| 318 | 20241119 | 135700 | 12376866350 | 45150 | 45150 | 45150 | 45100 | 244 |
| 319 | 20241119 | 135600 | 12365850100 | 45100 | 45200 | 45200 | 45100 | 363 |
| 320 | 20241119 | 135500 | 12349470150 | 45150 | 45250 | 45250 | 45100 | 323 |
| 321 | 20241119 | 135400 | 12334882800 | 45250 | 45300 | 45300 | 45100 | 1250 |
| 322 | 20241119 | 135300 | 12278369150 | 45300 | 45400 | 45450 | 45250 | 1969 |
| 323 | 20241119 | 135200 | 12189049650 | 45450 | 45400 | 45450 | 45400 | 263 |
| 324 | 20241119 | 135100 | 12177098800 | 45400 | 45400 | 45450 | 45400 | 145 |
| 325 | 20241119 | 135000 | 12170514150 | 45400 | 45400 | 45450 | 45400 | 717 |
| 326 | 20241119 | 134900 | 12137957250 | 45400 | 45400 | 45450 | 45350 | 1324 |
| 327 | 20241119 | 134800 | 12077848900 | 45400 | 45400 | 45400 | 45350 | 530 |
| 328 | 20241119 | 134700 | 12053792350 | 45400 | 45350 | 45400 | 45350 | 764 |
| 329 | 20241119 | 134600 | 12019120350 | 45350 | 45400 | 45400 | 45350 | 967 |
| 330 | 20241119 | 134500 | 11975219800 | 45400 | 45300 | 45400 | 45300 | 1364 |
| 331 | 20241119 | 134400 | 11913367450 | 45300 | 45300 | 45300 | 45250 | 838 |
| 332 | 20241119 | 134300 | 11875414950 | 45300 | 45300 | 45350 | 45250 | 626 |
| 333 | 20241119 | 134200 | 11847057650 | 45300 | 45300 | 45300 | 45250 | 920 |
| 334 | 20241119 | 134100 | 11805386350 | 45300 | 45250 | 45350 | 45200 | 1643 |
| 335 | 20241119 | 134000 | 11730965800 | 45250 | 45200 | 45250 | 45150 | 633 |
| 336 | 20241119 | 133900 | 11702351750 | 45200 | 45200 | 45200 | 45150 | 286 |
| 337 | 20241119 | 133800 | 11689427800 | 45200 | 45200 | 45250 | 45200 | 638 |
| 338 | 20241119 | 133700 | 11660589200 | 45200 | 45200 | 45200 | 45150 | 335 |
| 339 | 20241119 | 133600 | 11645447550 | 45150 | 45150 | 45200 | 45100 | 250 |
| 340 | 20241119 | 133500 | 11634148250 | 45050 | 45150 | 45200 | 45050 | 439 |
| 341 | 20241119 | 133400 | 11614347850 | 45200 | 45050 | 45200 | 45050 | 214 |
| 342 | 20241119 | 133300 | 11604677450 | 45200 | 45000 | 45200 | 45000 | 592 |
| 343 | 20241119 | 133200 | 11577975350 | 45000 | 45150 | 45200 | 45000 | 1066 |
| 344 | 20241119 | 133100 | 11529945300 | 45150 | 45250 | 45300 | 45150 | 2167 |
| 345 | 20241119 | 133000 | 11431922950 | 45300 | 45250 | 45300 | 45150 | 1644 |
| 346 | 20241119 | 132900 | 11357491950 | 45250 | 45150 | 45300 | 45150 | 3718 |
| 347 | 20241119 | 132800 | 11189349050 | 45150 | 45050 | 45150 | 45050 | 178 |
| 348 | 20241119 | 132700 | 11181321050 | 45000 | 45050 | 45050 | 44950 | 419 |
| 349 | 20241119 | 132600 | 11162466850 | 45050 | 45050 | 45050 | 44950 | 2001 |
| 350 | 20241119 | 132500 | 11072394950 | 45100 | 45050 | 45100 | 45000 | 224 |
| 351 | 20241119 | 132400 | 11062301050 | 45050 | 45050 | 45050 | 45000 | 370 |
| 352 | 20241119 | 132300 | 11045649850 | 45050 | 45100 | 45100 | 45000 | 834 |
| 353 | 20241119 | 132200 | 11008071950 | 45100 | 45100 | 45100 | 45050 | 258 |
| 354 | 20241119 | 132100 | 10996436600 | 45100 | 45100 | 45150 | 45050 | 300 |
| 355 | 20241119 | 132000 | 10982911900 | 45100 | 45100 | 45150 | 45050 | 496 |
| 356 | 20241119 | 131900 | 10960558850 | 45100 | 45150 | 45200 | 45050 | 894 |
| 357 | 20241119 | 131800 | 10920221800 | 45150 | 45150 | 45200 | 45100 | 1147 |
| 358 | 20241119 | 131700 | 10868437000 | 45150 | 45050 | 45150 | 45000 | 1086 |
| 359 | 20241119 | 131600 | 10819473000 | 45050 | 45000 | 45050 | 44950 | 1093 |
| 360 | 20241119 | 131500 | 10770300100 | 45000 | 44950 | 45000 | 44900 | 169 |
| 361 | 20241119 | 131400 | 10762699000 | 44950 | 44950 | 44950 | 44950 | 295 |
| 362 | 20241119 | 131300 | 10749438750 | 44950 | 44950 | 44950 | 44900 | 709 |
| 363 | 20241119 | 131200 | 10717602900 | 44950 | 45000 | 45000 | 44900 | 1071 |
| 364 | 20241119 | 131100 | 10669510400 | 45000 | 44950 | 45000 | 44950 | 296 |
| 365 | 20241119 | 131000 | 10656191400 | 44950 | 44900 | 44950 | 44900 | 417 |
| 366 | 20241119 | 130900 | 10637447650 | 44950 | 44950 | 44950 | 44900 | 307 |
| 367 | 20241119 | 130800 | 10623649000 | 44900 | 44950 | 44950 | 44900 | 147 |
| 368 | 20241119 | 130700 | 10617042200 | 44950 | 44900 | 44950 | 44900 | 127 |
| 369 | 20241119 | 130600 | 10611339250 | 44900 | 44950 | 44950 | 44900 | 190 |
| 370 | 20241119 | 130500 | 10602805100 | 44900 | 45000 | 45000 | 44900 | 1434 |
| 371 | 20241119 | 130400 | 10538331500 | 45000 | 45000 | 45000 | 44950 | 224 |
| 372 | 20241119 | 130300 | 10528251900 | 45000 | 44950 | 45000 | 44950 | 377 |
| 373 | 20241119 | 130200 | 10511304150 | 44950 | 44900 | 44950 | 44900 | 193 |
| 374 | 20241119 | 130100 | 10502638400 | 44900 | 44900 | 44900 | 44850 | 79 |
| 375 | 20241119 | 130000 | 10499091750 | 44900 | 44900 | 44900 | 44900 | 44 |
| 376 | 20241119 | 125900 | 10497116150 | 44900 | 44850 | 44900 | 44850 | 195 |
| 377 | 20241119 | 125800 | 10488365400 | 44850 | 44900 | 44900 | 44850 | 786 |
| 378 | 20241119 | 125700 | 10453092650 | 44950 | 44950 | 45000 | 44900 | 84 |
| 379 | 20241119 | 125600 | 10449317400 | 44950 | 44950 | 44950 | 44900 | 820 |
| 380 | 20241119 | 125500 | 10412472000 | 45000 | 45050 | 45050 | 44950 | 1075 |
| 381 | 20241119 | 125400 | 10364112050 | 45050 | 44950 | 45050 | 44950 | 2354 |
| 382 | 20241119 | 125300 | 10258189350 | 44950 | 44950 | 44950 | 44900 | 386 |
| 383 | 20241119 | 125200 | 10240839050 | 44950 | 44850 | 44950 | 44850 | 137 |
| 384 | 20241119 | 125100 | 10234686750 | 44900 | 44900 | 44900 | 44850 | 444 |
| 385 | 20241119 | 125000 | 10214758900 | 44850 | 44800 | 44850 | 44750 | 119 |
| 386 | 20241119 | 124900 | 10209426800 | 44850 | 44850 | 44850 | 44850 | 22 |
| 387 | 20241119 | 124800 | 10208440100 | 44850 | 44850 | 44900 | 44850 | 61 |
| 388 | 20241119 | 124700 | 10205704200 | 44900 | 44850 | 44900 | 44850 | 134 |
| 389 | 20241119 | 124600 | 10199694250 | 44850 | 44850 | 44850 | 44850 | 185 |
| 390 | 20241119 | 124500 | 10191397000 | 44850 | 44800 | 44850 | 44800 | 580 |
| 391 | 20241119 | 124400 | 10165399150 | 44800 | 44600 | 44800 | 44600 | 4111 |
| 392 | 20241119 | 124300 | 9981989750 | 44600 | 44650 | 44650 | 44600 | 918 |
| 393 | 20241119 | 124200 | 9941026900 | 44650 | 44750 | 44750 | 44650 | 279 |
| 394 | 20241119 | 124100 | 9928558550 | 44700 | 44800 | 44800 | 44700 | 340 |
| 395 | 20241119 | 124000 | 9913353200 | 44800 | 44750 | 44800 | 44700 | 363 |
| 396 | 20241119 | 123900 | 9897122500 | 44750 | 44750 | 44800 | 44750 | 319 |
| 397 | 20241119 | 123800 | 9882846650 | 44750 | 44800 | 44800 | 44750 | 295 |
| 398 | 20241119 | 123700 | 9869635300 | 44800 | 44850 | 44850 | 44800 | 677 |
| 399 | 20241119 | 123600 | 9839288050 | 44850 | 44850 | 44850 | 44800 | 342 |
| 400 | 20241119 | 123500 | 9823953500 | 44850 | 44850 | 44850 | 44800 | 168 |
| 401 | 20241119 | 123400 | 9816422350 | 44850 | 44800 | 44850 | 44750 | 252 |
| 402 | 20241119 | 123300 | 9805133650 | 44750 | 44900 | 44900 | 44750 | 655 |
| 403 | 20241119 | 123200 | 9775762200 | 44900 | 44850 | 44900 | 44850 | 663 |
| 404 | 20241119 | 123100 | 9746011150 | 44850 | 44900 | 44900 | 44850 | 486 |
| 405 | 20241119 | 123000 | 9724200850 | 44900 | 44700 | 44900 | 44700 | 3497 |
| 406 | 20241119 | 122900 | 9567609300 | 44750 | 44700 | 44750 | 44700 | 292 |
| 407 | 20241119 | 122800 | 9554544250 | 44700 | 44750 | 44750 | 44700 | 502 |
| 408 | 20241119 | 122700 | 9532102750 | 44750 | 44650 | 44750 | 44650 | 889 |
| 409 | 20241119 | 122600 | 9492349450 | 44700 | 44800 | 44800 | 44650 | 593 |
| 410 | 20241119 | 122500 | 9465828350 | 44800 | 44750 | 44800 | 44700 | 498 |
| 411 | 20241119 | 122400 | 9443539250 | 44750 | 44700 | 44800 | 44650 | 3711 |
| 412 | 20241119 | 122300 | 9277533050 | 44700 | 44750 | 44800 | 44700 | 2984 |
| 413 | 20241119 | 122200 | 9144109600 | 44800 | 44750 | 44800 | 44750 | 1021 |
| 414 | 20241119 | 122100 | 9098378200 | 44750 | 44700 | 44750 | 44700 | 3757 |
| 415 | 20241119 | 122000 | 8930317100 | 44650 | 44600 | 44700 | 44600 | 1669 |
| 416 | 20241119 | 121900 | 8855793300 | 44600 | 44600 | 44650 | 44600 | 388 |
| 417 | 20241119 | 121800 | 8838488400 | 44550 | 44550 | 44600 | 44550 | 465 |
| 418 | 20241119 | 121700 | 8817766550 | 44550 | 44600 | 44600 | 44550 | 111 |
| 419 | 20241119 | 121600 | 8812820400 | 44550 | 44600 | 44600 | 44550 | 81 |
| 420 | 20241119 | 121500 | 8809208000 | 44600 | 44600 | 44600 | 44550 | 14 |
| 421 | 20241119 | 121400 | 8808583700 | 44600 | 44600 | 44650 | 44600 | 146 |
| 422 | 20241119 | 121300 | 8802071200 | 44600 | 44650 | 44650 | 44600 | 268 |
| 423 | 20241119 | 121200 | 8790112600 | 44650 | 44650 | 44650 | 44600 | 185 |
| 424 | 20241119 | 121100 | 8781858150 | 44650 | 44600 | 44650 | 44600 | 97 |
| 425 | 20241119 | 121000 | 8777531750 | 44600 | 44550 | 44650 | 44550 | 437 |
| 426 | 20241119 | 120900 | 8758038450 | 44550 | 44600 | 44600 | 44550 | 168 |
| 427 | 20241119 | 120800 | 8750547500 | 44550 | 44600 | 44600 | 44550 | 442 |
| 428 | 20241119 | 120700 | 8730846900 | 44600 | 44600 | 44650 | 44550 | 417 |
| 429 | 20241119 | 120600 | 8712243250 | 44600 | 44500 | 44600 | 44500 | 333 |
| 430 | 20241119 | 120500 | 8697397000 | 44500 | 44600 | 44600 | 44400 | 375 |
| 431 | 20241119 | 120400 | 8680706450 | 44550 | 44550 | 44550 | 44550 | 145 |
| 432 | 20241119 | 120300 | 8674246700 | 44550 | 44550 | 44550 | 44550 | 24 |
| 433 | 20241119 | 120200 | 8673177500 | 44550 | 44500 | 44550 | 44500 | 65 |
| 434 | 20241119 | 120100 | 8670284250 | 44500 | 44500 | 44550 | 44450 | 389 |
| 435 | 20241119 | 120000 | 8652981000 | 44500 | 44500 | 44550 | 44500 | 51 |
| 436 | 20241119 | 115900 | 8650710700 | 44500 | 44400 | 44550 | 44400 | 107 |
| 437 | 20241119 | 115800 | 8645949350 | 44400 | 44600 | 44600 | 44400 | 118 |
| 438 | 20241119 | 115700 | 8640689350 | 44300 | 44250 | 44600 | 44250 | 4691 |
| 439 | 20241119 | 115600 | 8431853550 | 44250 | 44250 | 44300 | 44250 | 41 |
| 440 | 20241119 | 115500 | 8430038650 | 44300 | 44250 | 44300 | 44250 | 38 |
| 441 | 20241119 | 115400 | 8428355950 | 44300 | 44200 | 44300 | 44200 | 122 |
| 442 | 20241119 | 115300 | 8422959150 | 44300 | 44250 | 44300 | 44200 | 1518 |
| 443 | 20241119 | 115200 | 8355845400 | 44250 | 44250 | 44250 | 44200 | 54 |
| 444 | 20241119 | 115100 | 8353456400 | 44250 | 44250 | 44250 | 44200 | 59 |
| 445 | 20241119 | 115000 | 8350846100 | 44300 | 44250 | 44300 | 44250 | 38 |
| 446 | 20241119 | 114900 | 8349163750 | 44200 | 44300 | 44300 | 44200 | 29 |
| 447 | 20241119 | 114800 | 8347879900 | 44300 | 44250 | 44300 | 44200 | 23 |
| 448 | 20241119 | 114700 | 8346862500 | 44250 | 44250 | 44300 | 44200 | 118 |
| 449 | 20241119 | 114600 | 8341641200 | 44250 | 44200 | 44250 | 44200 | 60 |
| 450 | 20241119 | 114500 | 8338987450 | 44250 | 44200 | 44250 | 44200 | 135 |
| 451 | 20241119 | 114400 | 8333020250 | 44200 | 44300 | 44300 | 44200 | 315 |
| 452 | 20241119 | 114300 | 8319083400 | 44300 | 44250 | 44300 | 44200 | 586 |
| 453 | 20241119 | 114200 | 8293170100 | 44250 | 44250 | 44300 | 44200 | 120 |
| 454 | 20241119 | 114100 | 8287860700 | 44250 | 44250 | 44300 | 44250 | 233 |
| 455 | 20241119 | 114000 | 8277545250 | 44300 | 44250 | 44300 | 44200 | 260 |
| 456 | 20241119 | 113900 | 8266049050 | 44250 | 44250 | 44300 | 44200 | 31 |
| 457 | 20241119 | 113800 | 8264677350 | 44250 | 44250 | 44300 | 44250 | 36 |
| 458 | 20241119 | 113700 | 8263083700 | 44250 | 44200 | 44300 | 44200 | 250 |
| 459 | 20241119 | 113600 | 8252029250 | 44300 | 44300 | 44300 | 44250 | 213 |
| 460 | 20241119 | 113500 | 8242603750 | 44300 | 44300 | 44300 | 44200 | 88 |
| 461 | 20241119 | 113400 | 8238709050 | 44300 | 44300 | 44300 | 44200 | 120 |
| 462 | 20241119 | 113300 | 8233395450 | 44350 | 44300 | 44350 | 44200 | 731 |
| 463 | 20241119 | 113200 | 8201045200 | 44350 | 44300 | 44350 | 44300 | 90 |
| 464 | 20241119 | 113100 | 8197057950 | 44300 | 44350 | 44350 | 44300 | 83 |
| 465 | 20241119 | 113000 | 8193379500 | 44350 | 44300 | 44350 | 44250 | 966 |
| 466 | 20241119 | 112900 | 8150627700 | 44250 | 44250 | 44350 | 44250 | 124 |
| 467 | 20241119 | 112800 | 8145140600 | 44250 | 44300 | 44300 | 44250 | 41 |
| 468 | 20241119 | 112700 | 8143326200 | 44250 | 44350 | 44350 | 44250 | 251 |
| 469 | 20241119 | 112600 | 8132216000 | 44350 | 44350 | 44350 | 44300 | 85 |
| 470 | 20241119 | 112500 | 8128450100 | 44300 | 44350 | 44400 | 44300 | 178 |
| 471 | 20241119 | 112400 | 8120556250 | 44350 | 44300 | 44400 | 44300 | 348 |
| 472 | 20241119 | 112300 | 8105122200 | 44300 | 44300 | 44300 | 44250 | 76 |
| 473 | 20241119 | 112200 | 8101756050 | 44300 | 44300 | 44300 | 44250 | 169 |
| 474 | 20241119 | 112100 | 8094270300 | 44300 | 44300 | 44300 | 44250 | 138 |
| 475 | 20241119 | 112000 | 8088162550 | 44300 | 44350 | 44350 | 44250 | 108 |
| 476 | 20241119 | 111900 | 8083378050 | 44300 | 44300 | 44350 | 44250 | 151 |
| 477 | 20241119 | 111800 | 8076694550 | 44350 | 44250 | 44350 | 44250 | 296 |
| 478 | 20241119 | 111700 | 8063591150 | 44250 | 44150 | 44250 | 44150 | 275 |
| 479 | 20241119 | 111600 | 8051437400 | 44200 | 44200 | 44200 | 44150 | 21 |
| 480 | 20241119 | 111500 | 8050509700 | 44200 | 44150 | 44200 | 44150 | 710 |
| 481 | 20241119 | 111400 | 8019145100 | 44200 | 44150 | 44200 | 44100 | 1163 |
| 482 | 20241119 | 111300 | 7967798350 | 44150 | 44050 | 44150 | 44050 | 143 |
| 483 | 20241119 | 111200 | 7961492600 | 44050 | 44100 | 44100 | 44050 | 46 |
| 484 | 20241119 | 111100 | 7959464300 | 44000 | 44100 | 44100 | 44000 | 708 |
| 485 | 20241119 | 111000 | 7928292600 | 44100 | 44100 | 44100 | 44100 | 145 |
| 486 | 20241119 | 110900 | 7921898100 | 44150 | 44100 | 44150 | 44100 | 27 |
| 487 | 20241119 | 110800 | 7920706400 | 44100 | 44150 | 44150 | 44050 | 462 |
| 488 | 20241119 | 110700 | 7900335250 | 44150 | 44150 | 44150 | 44100 | 852 |
| 489 | 20241119 | 110600 | 7862758200 | 44150 | 44100 | 44150 | 44050 | 451 |
| 490 | 20241119 | 110500 | 7842865150 | 44100 | 44150 | 44150 | 44050 | 89 |
| 491 | 20241119 | 110400 | 7838940050 | 44100 | 44200 | 44200 | 44100 | 128 |
| 492 | 20241119 | 110300 | 7833290050 | 44250 | 44000 | 44300 | 43950 | 1941 |
| 493 | 20241119 | 110200 | 7747873200 | 44000 | 44100 | 44100 | 43950 | 2127 |
| 494 | 20241119 | 110100 | 7654268650 | 44200 | 44100 | 44250 | 44050 | 399 |
| 495 | 20241119 | 110000 | 7636679700 | 44050 | 44050 | 44100 | 44050 | 40 |
| 496 | 20241119 | 105900 | 7634916600 | 44100 | 44150 | 44150 | 44050 | 2536 |
| 497 | 20241119 | 105800 | 7523072400 | 44200 | 44300 | 44300 | 44200 | 485 |
| 498 | 20241119 | 105700 | 7501622050 | 44300 | 44250 | 44350 | 44250 | 99 |
| 499 | 20241119 | 105600 | 7497236750 | 44300 | 44250 | 44300 | 44250 | 375 |
| 500 | 20241119 | 105500 | 7480630300 | 44250 | 44200 | 44300 | 44200 | 282 |
| 501 | 20241119 | 105400 | 7468162150 | 44250 | 44300 | 44350 | 44250 | 168 |
| 502 | 20241119 | 105300 | 7460721750 | 44350 | 44300 | 44350 | 44300 | 30 |
| 503 | 20241119 | 105200 | 7459391450 | 44350 | 44300 | 44350 | 44250 | 171 |
| 504 | 20241119 | 105100 | 7451816200 | 44300 | 44300 | 44350 | 44250 | 145 |
| 505 | 20241119 | 105000 | 7445391050 | 44300 | 44250 | 44300 | 44200 | 485 |
| 506 | 20241119 | 104900 | 7423919100 | 44200 | 44200 | 44250 | 44200 | 202 |
| 507 | 20241119 | 104800 | 7414990550 | 44150 | 44250 | 44250 | 44150 | 351 |
| 508 | 20241119 | 104700 | 7399477400 | 44250 | 44300 | 44300 | 44250 | 60 |
| 509 | 20241119 | 104600 | 7396821000 | 44250 | 44250 | 44250 | 44200 | 298 |
| 510 | 20241119 | 104500 | 7383638350 | 44250 | 44300 | 44300 | 44200 | 112 |
| 511 | 20241119 | 104400 | 7378678600 | 44200 | 44300 | 44300 | 44200 | 45 |
| 512 | 20241119 | 104300 | 7376687650 | 44200 | 44200 | 44300 | 44200 | 122 |
| 513 | 20241119 | 104200 | 7371290850 | 44200 | 44350 | 44350 | 44200 | 5043 |
| 514 | 20241119 | 104100 | 7147890650 | 44350 | 44350 | 44400 | 44350 | 228 |
| 515 | 20241119 | 104000 | 7137778800 | 44350 | 44450 | 44450 | 44350 | 410 |
| 516 | 20241119 | 103900 | 7119578900 | 44450 | 44500 | 44500 | 44450 | 1159 |
| 517 | 20241119 | 103800 | 7068051250 | 44500 | 44450 | 44500 | 44450 | 312 |
| 518 | 20241119 | 103700 | 7054170000 | 44500 | 44450 | 44500 | 44400 | 409 |
| 519 | 20241119 | 103600 | 7035982450 | 44400 | 44250 | 44400 | 44250 | 561 |
| 520 | 20241119 | 103500 | 7011115950 | 44250 | 44250 | 44300 | 44200 | 424 |
| 521 | 20241119 | 103400 | 6992370150 | 44250 | 44200 | 44300 | 44200 | 296 |
| 522 | 20241119 | 103300 | 6979274250 | 44200 | 44150 | 44250 | 44150 | 97 |
| 523 | 20241119 | 103200 | 6974989100 | 44150 | 44100 | 44250 | 44100 | 727 |
| 524 | 20241119 | 103100 | 6942908700 | 44100 | 44100 | 44100 | 44050 | 180 |
| 525 | 20241119 | 103000 | 6934973450 | 44100 | 44050 | 44100 | 44050 | 138 |
| 526 | 20241119 | 102900 | 6928892150 | 44050 | 44100 | 44100 | 44050 | 270 |
| 527 | 20241119 | 102800 | 6916997850 | 44050 | 44150 | 44150 | 44050 | 558 |
| 528 | 20241119 | 102700 | 6892389900 | 44250 | 44150 | 44300 | 44050 | 676 |
| 529 | 20241119 | 102600 | 6862597450 | 44200 | 44200 | 44200 | 44200 | 51 |
| 530 | 20241119 | 102500 | 6860343250 | 44200 | 44350 | 44350 | 44200 | 93 |
| 531 | 20241119 | 102400 | 6856226500 | 44350 | 44350 | 44350 | 44350 | 46 |
| 532 | 20241119 | 102300 | 6854186400 | 44350 | 44350 | 44400 | 44050 | 1926 |
| 533 | 20241119 | 102200 | 6769012100 | 44350 | 44500 | 44550 | 44350 | 1690 |
| 534 | 20241119 | 102100 | 6693917000 | 44550 | 44450 | 44550 | 44450 | 880 |
| 535 | 20241119 | 102000 | 6654754150 | 44500 | 44400 | 44500 | 44400 | 963 |
| 536 | 20241119 | 101900 | 6611926100 | 44500 | 44400 | 44550 | 44350 | 3638 |
| 537 | 20241119 | 101800 | 6450222000 | 44400 | 44300 | 44400 | 44300 | 989 |
| 538 | 20241119 | 101700 | 6406376800 | 44300 | 44300 | 44300 | 44100 | 301 |
| 539 | 20241119 | 101600 | 6393062900 | 44100 | 44350 | 44400 | 44100 | 1606 |
| 540 | 20241119 | 101500 | 6321956850 | 44150 | 44150 | 44400 | 44100 | 3282 |
| 541 | 20241119 | 101400 | 6176679200 | 44100 | 44100 | 44200 | 44100 | 400 |
| 542 | 20241119 | 101300 | 6159021050 | 44100 | 44000 | 44150 | 44000 | 802 |
| 543 | 20241119 | 101200 | 6123701650 | 43950 | 43800 | 44000 | 43800 | 2235 |
| 544 | 20241119 | 101100 | 6025613250 | 43800 | 43800 | 43850 | 43750 | 502 |
| 545 | 20241119 | 101000 | 6003625700 | 43800 | 43900 | 43900 | 43800 | 564 |
| 546 | 20241119 | 100900 | 5978912700 | 43900 | 43850 | 43900 | 43800 | 343 |
| 547 | 20241119 | 100800 | 5963869450 | 43850 | 43700 | 43850 | 43650 | 249 |
| 548 | 20241119 | 100700 | 5952988050 | 43650 | 43650 | 43700 | 43600 | 1062 |
| 549 | 20241119 | 100600 | 5906675200 | 43650 | 43800 | 43800 | 43600 | 1050 |
| 550 | 20241119 | 100500 | 5860803200 | 43800 | 43800 | 43850 | 43700 | 216 |
| 551 | 20241119 | 100400 | 5851351850 | 43800 | 43750 | 43800 | 43700 | 175 |
| 552 | 20241119 | 100300 | 5843695900 | 43700 | 43700 | 43750 | 43650 | 522 |
| 553 | 20241119 | 100200 | 5820890050 | 43700 | 43700 | 43750 | 43700 | 300 |
| 554 | 20241119 | 100100 | 5807775500 | 43700 | 43600 | 43700 | 43550 | 1891 |
| 555 | 20241119 | 100000 | 5725244550 | 43600 | 43600 | 43600 | 43550 | 748 |
| 556 | 20241119 | 095900 | 5692639900 | 43600 | 43550 | 43600 | 43500 | 1086 |
| 557 | 20241119 | 095800 | 5645354350 | 43550 | 43650 | 43650 | 43500 | 5703 |
| 558 | 20241119 | 095700 | 5396980550 | 43650 | 43650 | 43650 | 43600 | 2343 |
| 559 | 20241119 | 095600 | 5294800950 | 43700 | 43900 | 43900 | 43650 | 9130 |
| 560 | 20241119 | 095500 | 4895343450 | 43900 | 43950 | 44000 | 43900 | 320 |
| 561 | 20241119 | 095400 | 4881285800 | 43950 | 44050 | 44100 | 43900 | 1576 |
| 562 | 20241119 | 095300 | 4811952850 | 44100 | 44050 | 44150 | 44050 | 341 |
| 563 | 20241119 | 095200 | 4796926600 | 44050 | 44150 | 44150 | 44050 | 1064 |
| 564 | 20241119 | 095100 | 4750035050 | 44100 | 44150 | 44200 | 44100 | 381 |
| 565 | 20241119 | 095000 | 4733223050 | 44150 | 44150 | 44150 | 44100 | 133 |
| 566 | 20241119 | 094900 | 4727351900 | 44100 | 44150 | 44200 | 44100 | 1042 |
| 567 | 20241119 | 094800 | 4681389850 | 44150 | 44150 | 44200 | 44150 | 413 |
| 568 | 20241119 | 094700 | 4663149900 | 44150 | 44150 | 44200 | 44150 | 208 |
| 569 | 20241119 | 094600 | 4653958100 | 44150 | 44200 | 44200 | 44150 | 287 |
| 570 | 20241119 | 094500 | 4641281600 | 44200 | 44250 | 44300 | 44150 | 1097 |
| 571 | 20241119 | 094400 | 4592776400 | 44250 | 44300 | 44350 | 44200 | 1436 |
| 572 | 20241119 | 094300 | 4529176550 | 44300 | 44450 | 44450 | 44300 | 1450 |
| 573 | 20241119 | 094200 | 4464880200 | 44450 | 44500 | 44550 | 44450 | 1279 |
| 574 | 20241119 | 094100 | 4407972750 | 44550 | 44650 | 44650 | 44500 | 566 |
| 575 | 20241119 | 094000 | 4382728850 | 44500 | 44350 | 44650 | 44300 | 9182 |
| 576 | 20241119 | 093900 | 3973876300 | 44350 | 44400 | 44400 | 44350 | 136 |
| 577 | 20241119 | 093800 | 3967841400 | 44400 | 44400 | 44500 | 44400 | 2039 |
| 578 | 20241119 | 093700 | 3877249600 | 44400 | 44450 | 44500 | 44400 | 3192 |
| 579 | 20241119 | 093600 | 3735501750 | 44500 | 44500 | 44500 | 44350 | 1570 |
| 580 | 20241119 | 093500 | 3665734200 | 44500 | 44500 | 44500 | 44250 | 820 |
| 581 | 20241119 | 093400 | 3629279600 | 44500 | 44250 | 44500 | 44250 | 1555 |
| 582 | 20241119 | 093300 | 3560309350 | 44250 | 44200 | 44250 | 44100 | 921 |
| 583 | 20241119 | 093200 | 3519617650 | 44250 | 44250 | 44250 | 44250 | 48 |
| 584 | 20241119 | 093100 | 3517493650 | 44300 | 44200 | 44300 | 44200 | 2683 |
| 585 | 20241119 | 093000 | 3398902950 | 44150 | 44150 | 44200 | 44150 | 180 |
| 586 | 20241119 | 092900 | 3390955300 | 44150 | 44150 | 44150 | 44100 | 431 |
| 587 | 20241119 | 092800 | 3371940250 | 44150 | 44100 | 44150 | 44100 | 141 |
| 588 | 20241119 | 092700 | 3365720900 | 44100 | 44100 | 44150 | 44100 | 323 |
| 589 | 20241119 | 092600 | 3351470600 | 44100 | 44150 | 44200 | 44100 | 356 |
| 590 | 20241119 | 092500 | 3335755750 | 44200 | 44150 | 44200 | 44100 | 631 |
| 591 | 20241119 | 092400 | 3307892650 | 44150 | 44000 | 44150 | 43800 | 1182 |
| 592 | 20241119 | 092300 | 3255816200 | 43750 | 43850 | 43900 | 43750 | 3994 |
| 593 | 20241119 | 092200 | 3080896050 | 43850 | 44000 | 44000 | 43800 | 4652 |
| 594 | 20241119 | 092100 | 2876638150 | 44050 | 44100 | 44100 | 43950 | 3533 |
| 595 | 20241119 | 092000 | 2721168100 | 44050 | 44050 | 44100 | 44050 | 1078 |
| 596 | 20241119 | 091900 | 2673676700 | 44050 | 44250 | 44250 | 44050 | 2599 |
| 597 | 20241119 | 091800 | 2559045650 | 44250 | 44200 | 44250 | 44200 | 757 |
| 598 | 20241119 | 091700 | 2525557050 | 44250 | 44200 | 44250 | 44200 | 360 |
| 599 | 20241119 | 091600 | 2509632100 | 44200 | 44250 | 44250 | 44150 | 304 |
| 600 | 20241119 | 091500 | 2496196650 | 44200 | 44100 | 44300 | 44050 | 3456 |
| 601 | 20241119 | 091400 | 2343523200 | 44050 | 44100 | 44100 | 44000 | 3647 |
| 602 | 20241119 | 091300 | 2182791500 | 44150 | 44150 | 44200 | 44100 | 806 |
| 603 | 20241119 | 091200 | 2147207550 | 44150 | 44200 | 44250 | 44150 | 611 |
| 604 | 20241119 | 091100 | 2120222000 | 44200 | 44250 | 44250 | 44150 | 547 |
| 605 | 20241119 | 091000 | 2096067500 | 44150 | 44150 | 44300 | 44150 | 2685 |
| 606 | 20241119 | 090900 | 1977502450 | 44150 | 44200 | 44200 | 44150 | 250 |
| 607 | 20241119 | 090800 | 1966463800 | 44200 | 44300 | 44350 | 44100 | 1705 |
| 608 | 20241119 | 090700 | 1891081300 | 44250 | 44000 | 44450 | 44000 | 1167 |
| 609 | 20241119 | 090600 | 1839353550 | 44200 | 44250 | 44250 | 44000 | 7616 |
| 610 | 20241119 | 090500 | 1503644450 | 44250 | 44250 | 44350 | 44200 | 1080 |
| 611 | 20241119 | 090400 | 1455885850 | 44200 | 44300 | 44500 | 44200 | 3464 |
| 612 | 20241119 | 090300 | 1302419600 | 44550 | 44350 | 44550 | 44200 | 2751 |
| 613 | 20241119 | 090200 | 1180316950 | 44350 | 44150 | 44500 | 44150 | 2965 |
| 614 | 20241119 | 090100 | 1048904600 | 44150 | 44200 | 44250 | 43900 | 6300 |
| 615 | 20241119 | 090000 | 770916550 | 44200 | 44600 | 44600 | 44100 | 17311 |