34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 192800 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 18655 |
| 3 | 20241119 | 192700 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 4 | 20241119 | 192600 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 5 | 20241119 | 192500 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 6 | 20241119 | 192400 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 7 | 20241119 | 192300 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 8 | 20241119 | 192200 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 9 | 20241119 | 192100 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 10 | 20241119 | 192000 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 11 | 20241119 | 191900 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 12 | 20241119 | 191800 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 13 | 20241119 | 191700 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 14 | 20241119 | 191600 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 15 | 20241119 | 191500 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 16 | 20241119 | 191400 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 17 | 20241119 | 191300 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 18 | 20241119 | 191200 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 19 | 20241119 | 191100 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 20 | 20241119 | 191000 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 21 | 20241119 | 190900 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 22 | 20241119 | 190800 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 23 | 20241119 | 190700 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 24 | 20241119 | 190600 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 25 | 20241119 | 190500 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 26 | 20241119 | 190400 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 27 | 20241119 | 190300 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 28 | 20241119 | 190200 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 29 | 20241119 | 190100 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 30 | 20241119 | 190000 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 31 | 20241119 | 185900 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 32 | 20241119 | 185800 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 18655 |
| 33 | 20241119 | 185700 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 34 | 20241119 | 185600 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 35 | 20241119 | 185500 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 36 | 20241119 | 185400 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 37 | 20241119 | 185300 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 38 | 20241119 | 185200 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 39 | 20241119 | 185100 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 40 | 20241119 | 185000 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 41 | 20241119 | 184900 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 42 | 20241119 | 184800 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 43 | 20241119 | 184700 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 44 | 20241119 | 184600 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 45 | 20241119 | 184500 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 46 | 20241119 | 184400 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 47 | 20241119 | 184300 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 48 | 20241119 | 184200 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 49 | 20241119 | 184100 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 50 | 20241119 | 184000 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 51 | 20241119 | 183900 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 52 | 20241119 | 183800 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 53 | 20241119 | 183700 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 54 | 20241119 | 183600 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 55 | 20241119 | 183500 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 56 | 20241119 | 183400 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 57 | 20241119 | 183300 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 58 | 20241119 | 183200 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 59 | 20241119 | 183100 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 60 | 20241119 | 183000 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 61 | 20241119 | 182900 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 62 | 20241119 | 182800 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 18655 |
| 63 | 20241119 | 182700 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 64 | 20241119 | 182600 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 65 | 20241119 | 182500 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 66 | 20241119 | 182400 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 67 | 20241119 | 182300 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 68 | 20241119 | 182200 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 69 | 20241119 | 182100 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 70 | 20241119 | 182000 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 71 | 20241119 | 181900 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 72 | 20241119 | 181800 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 73 | 20241119 | 181700 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 74 | 20241119 | 181600 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 75 | 20241119 | 181500 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 76 | 20241119 | 181400 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 77 | 20241119 | 181300 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 78 | 20241119 | 181200 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 79 | 20241119 | 181100 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 80 | 20241119 | 181000 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 81 | 20241119 | 180900 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 82 | 20241119 | 180800 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 83 | 20241119 | 180700 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 84 | 20241119 | 180600 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 85 | 20241119 | 180500 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 86 | 20241119 | 180400 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 87 | 20241119 | 180300 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 88 | 20241119 | 180200 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 89 | 20241119 | 180100 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 90 | 20241119 | 180000 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 91 | 20241119 | 175900 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 92 | 20241119 | 175800 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 18655 |
| 93 | 20241119 | 175700 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 94 | 20241119 | 175600 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 95 | 20241119 | 175500 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 96 | 20241119 | 175400 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 97 | 20241119 | 175300 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 98 | 20241119 | 175200 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 99 | 20241119 | 175100 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 100 | 20241119 | 175000 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 101 | 20241119 | 174900 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 102 | 20241119 | 174800 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 103 | 20241119 | 174700 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 104 | 20241119 | 174600 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 105 | 20241119 | 174500 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 106 | 20241119 | 174400 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 107 | 20241119 | 174300 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 108 | 20241119 | 174200 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 109 | 20241119 | 174100 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 110 | 20241119 | 174000 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 111 | 20241119 | 173900 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 112 | 20241119 | 173800 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 113 | 20241119 | 173700 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 114 | 20241119 | 173600 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 115 | 20241119 | 173500 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 116 | 20241119 | 173400 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 117 | 20241119 | 173300 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 118 | 20241119 | 173200 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 119 | 20241119 | 173100 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 120 | 20241119 | 173000 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 121 | 20241119 | 172900 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 122 | 20241119 | 172800 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 18655 |
| 123 | 20241119 | 172700 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 124 | 20241119 | 172600 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 125 | 20241119 | 172500 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 126 | 20241119 | 172400 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 127 | 20241119 | 172300 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 128 | 20241119 | 172200 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 129 | 20241119 | 172100 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 130 | 20241119 | 172000 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 131 | 20241119 | 171900 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 132 | 20241119 | 171800 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 133 | 20241119 | 171700 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 134 | 20241119 | 171600 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 135 | 20241119 | 171500 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 136 | 20241119 | 171400 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 137 | 20241119 | 171300 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 138 | 20241119 | 171200 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 139 | 20241119 | 171100 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 140 | 20241119 | 171000 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 141 | 20241119 | 170900 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 142 | 20241119 | 170800 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 143 | 20241119 | 170700 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 144 | 20241119 | 170600 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 145 | 20241119 | 170500 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 146 | 20241119 | 170400 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 147 | 20241119 | 170300 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 148 | 20241119 | 170200 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 149 | 20241119 | 170100 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 150 | 20241119 | 170000 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 151 | 20241119 | 165900 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 152 | 20241119 | 165800 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 18655 |
| 153 | 20241119 | 165700 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 154 | 20241119 | 165600 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 155 | 20241119 | 165500 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 156 | 20241119 | 165400 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 157 | 20241119 | 165300 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 158 | 20241119 | 165200 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 159 | 20241119 | 165100 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 160 | 20241119 | 165000 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 161 | 20241119 | 164900 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 162 | 20241119 | 164800 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 163 | 20241119 | 164700 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 164 | 20241119 | 164600 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 165 | 20241119 | 164500 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 166 | 20241119 | 164400 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 167 | 20241119 | 164300 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 168 | 20241119 | 164200 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 169 | 20241119 | 164100 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 170 | 20241119 | 164000 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 171 | 20241119 | 163900 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 172 | 20241119 | 163800 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 173 | 20241119 | 163700 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 174 | 20241119 | 163600 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 175 | 20241119 | 163500 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 176 | 20241119 | 163400 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 177 | 20241119 | 163300 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 178 | 20241119 | 163200 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 179 | 20241119 | 163100 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 180 | 20241119 | 163000 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 181 | 20241119 | 162900 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 182 | 20241119 | 162800 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 18655 |
| 183 | 20241119 | 162700 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 184 | 20241119 | 162600 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 185 | 20241119 | 162500 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 186 | 20241119 | 162400 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 187 | 20241119 | 162300 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 188 | 20241119 | 162200 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 189 | 20241119 | 162100 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 190 | 20241119 | 162000 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 191 | 20241119 | 161900 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 192 | 20241119 | 161800 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 193 | 20241119 | 161700 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 194 | 20241119 | 161600 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 195 | 20241119 | 161500 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 196 | 20241119 | 161400 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 197 | 20241119 | 161300 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 198 | 20241119 | 161200 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 199 | 20241119 | 161100 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 200 | 20241119 | 161000 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 201 | 20241119 | 160900 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 202 | 20241119 | 160800 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 203 | 20241119 | 160700 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 204 | 20241119 | 160600 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 205 | 20241119 | 160500 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 206 | 20241119 | 160400 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 207 | 20241119 | 160300 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 208 | 20241119 | 160200 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 209 | 20241119 | 160100 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 210 | 20241119 | 160000 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 211 | 20241119 | 155900 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 212 | 20241119 | 155800 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 18655 |
| 213 | 20241119 | 155700 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 214 | 20241119 | 155600 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 215 | 20241119 | 155500 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 216 | 20241119 | 155400 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 217 | 20241119 | 155300 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 218 | 20241119 | 155200 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 219 | 20241119 | 155100 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 220 | 20241119 | 155000 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 221 | 20241119 | 154900 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 222 | 20241119 | 154800 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 223 | 20241119 | 154700 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 224 | 20241119 | 154600 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 225 | 20241119 | 154500 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 226 | 20241119 | 154400 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 227 | 20241119 | 154300 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 228 | 20241119 | 154200 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 229 | 20241119 | 154100 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 230 | 20241119 | 154000 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 231 | 20241119 | 153900 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 232 | 20241119 | 153800 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 233 | 20241119 | 153700 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 234 | 20241119 | 153600 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 235 | 20241119 | 153500 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 236 | 20241119 | 153400 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 237 | 20241119 | 153300 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 238 | 20241119 | 153200 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 239 | 20241119 | 153100 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 240 | 20241119 | 153000 | 56037407850 | 21950 | 21950 | 21950 | 21950 | 18655 |
| 241 | 20241119 | 152900 | 55627930600 | 21850 | 21850 | 21850 | 21850 | 0 |
| 242 | 20241119 | 152800 | 55627930600 | 21850 | 21850 | 21850 | 21850 | 0 |
| 243 | 20241119 | 152700 | 55627930600 | 21850 | 21850 | 21850 | 21850 | 0 |
| 244 | 20241119 | 152600 | 55627930600 | 21850 | 21850 | 21850 | 21850 | 0 |
| 245 | 20241119 | 152500 | 55627930600 | 21850 | 21850 | 21850 | 21850 | 0 |
| 246 | 20241119 | 152400 | 55627930600 | 21850 | 21850 | 21850 | 21850 | 0 |
| 247 | 20241119 | 152300 | 55627930600 | 21850 | 21850 | 21850 | 21850 | 0 |
| 248 | 20241119 | 152200 | 55627930600 | 21850 | 21850 | 21850 | 21850 | 0 |
| 249 | 20241119 | 152100 | 55627930600 | 21850 | 21850 | 21850 | 21850 | 0 |
| 250 | 20241119 | 152000 | 55627930600 | 21850 | 21850 | 21850 | 21850 | 0 |
| 251 | 20241119 | 151900 | 55627930600 | 21850 | 21850 | 21850 | 21800 | 7518 |
| 252 | 20241119 | 151800 | 55463907300 | 21800 | 21850 | 21850 | 21800 | 6016 |
| 253 | 20241119 | 151700 | 55332581250 | 21850 | 21900 | 21950 | 21850 | 1974 |
| 254 | 20241119 | 151600 | 55289351400 | 21950 | 21900 | 21950 | 21900 | 3762 |
| 255 | 20241119 | 151500 | 55206929100 | 21900 | 21950 | 21950 | 21900 | 2499 |
| 256 | 20241119 | 151400 | 55152156350 | 21950 | 21950 | 22000 | 21950 | 862 |
| 257 | 20241119 | 151300 | 55133235400 | 21950 | 22050 | 22050 | 21900 | 1378 |
| 258 | 20241119 | 151200 | 55103002500 | 21950 | 21900 | 22100 | 21900 | 3876 |
| 259 | 20241119 | 151100 | 55017627600 | 21850 | 21950 | 21950 | 21850 | 1527 |
| 260 | 20241119 | 151000 | 54984207250 | 22000 | 22000 | 22000 | 21950 | 1922 |
| 261 | 20241119 | 150900 | 54941986050 | 22000 | 22050 | 22050 | 21950 | 2778 |
| 262 | 20241119 | 150800 | 54880847200 | 22050 | 22050 | 22100 | 22000 | 1490 |
| 263 | 20241119 | 150700 | 54847991050 | 22050 | 22050 | 22100 | 21950 | 3059 |
| 264 | 20241119 | 150600 | 54780701700 | 22050 | 22150 | 22150 | 22050 | 647 |
| 265 | 20241119 | 150500 | 54766391300 | 22150 | 22050 | 22200 | 22050 | 5502 |
| 266 | 20241119 | 150400 | 54644685300 | 22050 | 22050 | 22050 | 22000 | 1505 |
| 267 | 20241119 | 150300 | 54611503300 | 22050 | 21950 | 22050 | 21950 | 3456 |
| 268 | 20241119 | 150200 | 54535432100 | 21950 | 21800 | 21950 | 21800 | 1520 |
| 269 | 20241119 | 150100 | 54502100200 | 21800 | 21900 | 21950 | 21750 | 6541 |
| 270 | 20241119 | 150000 | 54359517400 | 21850 | 21900 | 22000 | 21850 | 3098 |
| 271 | 20241119 | 145900 | 54291651250 | 21900 | 21950 | 21950 | 21850 | 1169 |
| 272 | 20241119 | 145800 | 54266019600 | 22000 | 22000 | 22000 | 21950 | 322 |
| 273 | 20241119 | 145700 | 54258951500 | 22000 | 22050 | 22050 | 21950 | 777 |
| 274 | 20241119 | 145600 | 54241856600 | 22050 | 21950 | 22050 | 21950 | 2847 |
| 275 | 20241119 | 145500 | 54179233900 | 21950 | 22000 | 22000 | 21950 | 425 |
| 276 | 20241119 | 145400 | 54169904250 | 21950 | 21950 | 22000 | 21950 | 921 |
| 277 | 20241119 | 145300 | 54149682550 | 21950 | 21800 | 22000 | 21800 | 5496 |
| 278 | 20241119 | 145200 | 54029399650 | 21800 | 21800 | 21850 | 21800 | 2149 |
| 279 | 20241119 | 145100 | 53982468950 | 21800 | 21850 | 21850 | 21800 | 1101 |
| 280 | 20241119 | 145000 | 53958443050 | 21850 | 21850 | 21850 | 21850 | 2357 |
| 281 | 20241119 | 144900 | 53906942600 | 21850 | 21800 | 21850 | 21800 | 966 |
| 282 | 20241119 | 144800 | 53885857650 | 21800 | 21800 | 21850 | 21750 | 717 |
| 283 | 20241119 | 144700 | 53870227000 | 21750 | 21800 | 21800 | 21750 | 583 |
| 284 | 20241119 | 144600 | 53857527600 | 21800 | 21750 | 21800 | 21700 | 1280 |
| 285 | 20241119 | 144500 | 53829643150 | 21750 | 21750 | 21750 | 21700 | 931 |
| 286 | 20241119 | 144400 | 53809433850 | 21750 | 21700 | 21750 | 21700 | 311 |
| 287 | 20241119 | 144300 | 53802681100 | 21700 | 21750 | 21750 | 21700 | 981 |
| 288 | 20241119 | 144200 | 53781390850 | 21700 | 21800 | 21800 | 21700 | 345 |
| 289 | 20241119 | 144100 | 53773901800 | 21700 | 21750 | 21800 | 21700 | 1957 |
| 290 | 20241119 | 144000 | 53731364500 | 21750 | 21750 | 21750 | 21700 | 565 |
| 291 | 20241119 | 143900 | 53719079000 | 21750 | 21750 | 21750 | 21700 | 687 |
| 292 | 20241119 | 143800 | 53704152400 | 21750 | 21700 | 21750 | 21650 | 1992 |
| 293 | 20241119 | 143700 | 53660912750 | 21700 | 21700 | 21700 | 21650 | 3809 |
| 294 | 20241119 | 143600 | 53578386800 | 21700 | 21750 | 21750 | 21700 | 2303 |
| 295 | 20241119 | 143500 | 53528407250 | 21750 | 21750 | 21800 | 21750 | 554 |
| 296 | 20241119 | 143400 | 53516353250 | 21800 | 21800 | 21800 | 21750 | 493 |
| 297 | 20241119 | 143300 | 53505619100 | 21750 | 21850 | 21900 | 21750 | 1014 |
| 298 | 20241119 | 143200 | 53483510400 | 21800 | 21900 | 21900 | 21800 | 2094 |
| 299 | 20241119 | 143100 | 53437660500 | 21950 | 21850 | 21950 | 21850 | 3581 |
| 300 | 20241119 | 143000 | 53359264000 | 21850 | 21650 | 21850 | 21650 | 6085 |
| 301 | 20241119 | 142900 | 53226918400 | 21650 | 21650 | 21700 | 21650 | 5167 |
| 302 | 20241119 | 142800 | 53114973500 | 21650 | 21700 | 21700 | 21600 | 1580 |
| 303 | 20241119 | 142700 | 53080764400 | 21600 | 21700 | 21700 | 21600 | 2912 |
| 304 | 20241119 | 142600 | 53017723900 | 21700 | 21650 | 21700 | 21600 | 1235 |
| 305 | 20241119 | 142500 | 52990981750 | 21650 | 21750 | 21750 | 21600 | 9607 |
| 306 | 20241119 | 142400 | 52782720850 | 21750 | 21750 | 21750 | 21700 | 7853 |
| 307 | 20241119 | 142300 | 52612217200 | 21750 | 21750 | 21800 | 21700 | 2877 |
| 308 | 20241119 | 142200 | 52549668700 | 21750 | 21800 | 21800 | 21700 | 4027 |
| 309 | 20241119 | 142100 | 52462141450 | 21800 | 21800 | 21850 | 21800 | 4896 |
| 310 | 20241119 | 142000 | 52355407550 | 21800 | 21850 | 21850 | 21800 | 631 |
| 311 | 20241119 | 141900 | 52341635600 | 21800 | 21850 | 21850 | 21750 | 1288 |
| 312 | 20241119 | 141800 | 52313556400 | 21850 | 21800 | 21850 | 21750 | 1732 |
| 313 | 20241119 | 141700 | 52275825550 | 21800 | 21800 | 21850 | 21700 | 2973 |
| 314 | 20241119 | 141600 | 52211145450 | 21750 | 21800 | 21800 | 21750 | 867 |
| 315 | 20241119 | 141500 | 52192245850 | 21800 | 21800 | 21850 | 21750 | 1571 |
| 316 | 20241119 | 141400 | 52158016550 | 21750 | 21850 | 21850 | 21750 | 5175 |
| 317 | 20241119 | 141300 | 52045354150 | 21800 | 21800 | 21850 | 21750 | 6752 |
| 318 | 20241119 | 141200 | 51898360900 | 21800 | 21850 | 21850 | 21800 | 2135 |
| 319 | 20241119 | 141100 | 51851799950 | 21850 | 21850 | 21850 | 21800 | 1825 |
| 320 | 20241119 | 141000 | 51811987500 | 21850 | 21900 | 21900 | 21800 | 2613 |
| 321 | 20241119 | 140900 | 51754895350 | 21900 | 22000 | 22000 | 21900 | 3850 |
| 322 | 20241119 | 140800 | 51670498750 | 21950 | 22000 | 22000 | 21950 | 1644 |
| 323 | 20241119 | 140700 | 51634403350 | 21950 | 21850 | 22000 | 21850 | 3627 |
| 324 | 20241119 | 140600 | 51554921300 | 21900 | 21850 | 21900 | 21850 | 995 |
| 325 | 20241119 | 140500 | 51533164100 | 21850 | 21900 | 21900 | 21850 | 4220 |
| 326 | 20241119 | 140400 | 51440911800 | 21900 | 21950 | 21950 | 21850 | 2685 |
| 327 | 20241119 | 140300 | 51382086250 | 21950 | 22100 | 22100 | 21900 | 21113 |
| 328 | 20241119 | 140200 | 50917644300 | 22100 | 22200 | 22200 | 22100 | 2889 |
| 329 | 20241119 | 140100 | 50853790250 | 22100 | 22150 | 22200 | 22100 | 718 |
| 330 | 20241119 | 140000 | 50837899350 | 22150 | 22200 | 22200 | 22150 | 1112 |
| 331 | 20241119 | 135900 | 50813257500 | 22250 | 22200 | 22250 | 22200 | 336 |
| 332 | 20241119 | 135800 | 50805788750 | 22200 | 22200 | 22250 | 22200 | 271 |
| 333 | 20241119 | 135700 | 50799772050 | 22200 | 22200 | 22200 | 22200 | 496 |
| 334 | 20241119 | 135600 | 50788760850 | 22200 | 22150 | 22200 | 22150 | 1380 |
| 335 | 20241119 | 135500 | 50758159450 | 22150 | 22150 | 22200 | 22150 | 306 |
| 336 | 20241119 | 135400 | 50751380250 | 22150 | 22200 | 22200 | 22150 | 49 |
| 337 | 20241119 | 135300 | 50750294850 | 22200 | 22150 | 22200 | 22150 | 523 |
| 338 | 20241119 | 135200 | 50738708050 | 22150 | 22100 | 22200 | 22100 | 563 |
| 339 | 20241119 | 135100 | 50726236200 | 22150 | 22150 | 22150 | 22100 | 1065 |
| 340 | 20241119 | 135000 | 50702655150 | 22150 | 22150 | 22200 | 22150 | 1067 |
| 341 | 20241119 | 134900 | 50678998600 | 22150 | 22150 | 22200 | 22150 | 523 |
| 342 | 20241119 | 134800 | 50667412950 | 22150 | 22200 | 22250 | 22150 | 2672 |
| 343 | 20241119 | 134700 | 50608112050 | 22200 | 22250 | 22250 | 22200 | 1533 |
| 344 | 20241119 | 134600 | 50574032600 | 22200 | 22200 | 22250 | 22200 | 716 |
| 345 | 20241119 | 134500 | 50558136250 | 22200 | 22250 | 22250 | 22200 | 297 |
| 346 | 20241119 | 134400 | 50551541800 | 22250 | 22250 | 22250 | 22200 | 223 |
| 347 | 20241119 | 134300 | 50546585550 | 22250 | 22250 | 22300 | 22250 | 1658 |
| 348 | 20241119 | 134200 | 50509691300 | 22250 | 22300 | 22300 | 22250 | 1033 |
| 349 | 20241119 | 134100 | 50486668300 | 22300 | 22250 | 22300 | 22250 | 504 |
| 350 | 20241119 | 134000 | 50475440050 | 22250 | 22300 | 22350 | 22250 | 489 |
| 351 | 20241119 | 133900 | 50464537300 | 22300 | 22250 | 22300 | 22250 | 596 |
| 352 | 20241119 | 133800 | 50451263400 | 22250 | 22250 | 22300 | 22250 | 190 |
| 353 | 20241119 | 133700 | 50447032550 | 22250 | 22300 | 22300 | 22250 | 937 |
| 354 | 20241119 | 133600 | 50426143850 | 22300 | 22300 | 22300 | 22250 | 611 |
| 355 | 20241119 | 133500 | 50412524700 | 22250 | 22300 | 22300 | 22250 | 592 |
| 356 | 20241119 | 133400 | 50399339750 | 22300 | 22250 | 22300 | 22250 | 949 |
| 357 | 20241119 | 133300 | 50378201650 | 22250 | 22250 | 22300 | 22250 | 395 |
| 358 | 20241119 | 133200 | 50369406900 | 22250 | 22250 | 22300 | 22200 | 2521 |
| 359 | 20241119 | 133100 | 50313364100 | 22200 | 22250 | 22250 | 22200 | 1054 |
| 360 | 20241119 | 133000 | 50289957000 | 22250 | 22250 | 22300 | 22200 | 1121 |
| 361 | 20241119 | 132900 | 50265014750 | 22300 | 22100 | 22300 | 22100 | 7673 |
| 362 | 20241119 | 132800 | 50094626250 | 22150 | 22150 | 22150 | 22100 | 1937 |
| 363 | 20241119 | 132700 | 50051735750 | 22200 | 22150 | 22200 | 22150 | 250 |
| 364 | 20241119 | 132600 | 50046190100 | 22150 | 22200 | 22200 | 22150 | 397 |
| 365 | 20241119 | 132500 | 50037394600 | 22150 | 22150 | 22150 | 22100 | 324 |
| 366 | 20241119 | 132400 | 50030220200 | 22100 | 22150 | 22150 | 22100 | 1038 |
| 367 | 20241119 | 132300 | 50007261550 | 22150 | 22150 | 22200 | 22150 | 839 |
| 368 | 20241119 | 132200 | 49988677500 | 22150 | 22150 | 22200 | 22150 | 405 |
| 369 | 20241119 | 132100 | 49979706100 | 22200 | 22150 | 22200 | 22150 | 303 |
| 370 | 20241119 | 132000 | 49972988150 | 22200 | 22200 | 22200 | 22200 | 2601 |
| 371 | 20241119 | 131900 | 49915245950 | 22200 | 22200 | 22250 | 22200 | 153 |
| 372 | 20241119 | 131800 | 49911843250 | 22200 | 22250 | 22250 | 22200 | 238 |
| 373 | 20241119 | 131700 | 49906558650 | 22250 | 22200 | 22250 | 22150 | 3295 |
| 374 | 20241119 | 131600 | 49833381450 | 22200 | 22150 | 22250 | 22150 | 746 |
| 375 | 20241119 | 131500 | 49816819950 | 22150 | 22200 | 22200 | 22150 | 633 |
| 376 | 20241119 | 131400 | 49802796300 | 22200 | 22200 | 22250 | 22150 | 1297 |
| 377 | 20241119 | 131300 | 49773999850 | 22200 | 22200 | 22200 | 22200 | 428 |
| 378 | 20241119 | 131200 | 49764498250 | 22200 | 22200 | 22200 | 22200 | 114 |
| 379 | 20241119 | 131100 | 49761967450 | 22200 | 22200 | 22200 | 22150 | 657 |
| 380 | 20241119 | 131000 | 49747388700 | 22200 | 22200 | 22200 | 22150 | 145 |
| 381 | 20241119 | 130900 | 49744170850 | 22200 | 22150 | 22200 | 22150 | 371 |
| 382 | 20241119 | 130800 | 49735937300 | 22150 | 22150 | 22150 | 22100 | 625 |
| 383 | 20241119 | 130700 | 49722111100 | 22100 | 22100 | 22150 | 22100 | 979 |
| 384 | 20241119 | 130600 | 49700474000 | 22100 | 22050 | 22150 | 22050 | 948 |
| 385 | 20241119 | 130500 | 49679520600 | 22100 | 22100 | 22100 | 22050 | 626 |
| 386 | 20241119 | 130400 | 49665692000 | 22100 | 22150 | 22150 | 22100 | 694 |
| 387 | 20241119 | 130300 | 49650339750 | 22150 | 22150 | 22150 | 22100 | 177 |
| 388 | 20241119 | 130200 | 49646426700 | 22150 | 22150 | 22150 | 22150 | 227 |
| 389 | 20241119 | 130100 | 49641398650 | 22150 | 22100 | 22200 | 22100 | 952 |
| 390 | 20241119 | 130000 | 49620326750 | 22100 | 22100 | 22100 | 22050 | 509 |
| 391 | 20241119 | 125900 | 49609092900 | 22100 | 22100 | 22100 | 22050 | 617 |
| 392 | 20241119 | 125800 | 49595475550 | 22100 | 22100 | 22100 | 22100 | 414 |
| 393 | 20241119 | 125700 | 49586326150 | 22150 | 22150 | 22150 | 22050 | 1551 |
| 394 | 20241119 | 125600 | 49552005850 | 22100 | 22150 | 22200 | 22100 | 975 |
| 395 | 20241119 | 125500 | 49530445200 | 22150 | 22100 | 22150 | 22100 | 904 |
| 396 | 20241119 | 125400 | 49510429400 | 22100 | 22100 | 22100 | 22100 | 1623 |
| 397 | 20241119 | 125300 | 49474561100 | 22100 | 22100 | 22100 | 22100 | 1053 |
| 398 | 20241119 | 125200 | 49451289800 | 22100 | 22150 | 22150 | 22100 | 576 |
| 399 | 20241119 | 125100 | 49438557150 | 22150 | 22050 | 22150 | 22050 | 574 |
| 400 | 20241119 | 125000 | 49425879700 | 22050 | 22050 | 22050 | 22050 | 1096 |
| 401 | 20241119 | 124900 | 49401712900 | 22050 | 22100 | 22100 | 22050 | 886 |
| 402 | 20241119 | 124800 | 49382133450 | 22050 | 22100 | 22150 | 22050 | 588 |
| 403 | 20241119 | 124700 | 49369161100 | 22050 | 22050 | 22100 | 22050 | 2208 |
| 404 | 20241119 | 124600 | 49320462800 | 22000 | 22050 | 22050 | 22000 | 3032 |
| 405 | 20241119 | 124500 | 49253651600 | 22050 | 22050 | 22100 | 22050 | 1360 |
| 406 | 20241119 | 124400 | 49223663350 | 22100 | 22100 | 22100 | 22000 | 1780 |
| 407 | 20241119 | 124300 | 49184406750 | 22050 | 22100 | 22150 | 22000 | 8244 |
| 408 | 20241119 | 124200 | 49002504800 | 22100 | 22200 | 22200 | 22100 | 2995 |
| 409 | 20241119 | 124100 | 48936183050 | 22150 | 22150 | 22200 | 22100 | 1833 |
| 410 | 20241119 | 124000 | 48895615650 | 22150 | 22300 | 22300 | 22150 | 3716 |
| 411 | 20241119 | 123900 | 48813139550 | 22300 | 22300 | 22350 | 22300 | 592 |
| 412 | 20241119 | 123800 | 48799937800 | 22350 | 22300 | 22350 | 22300 | 300 |
| 413 | 20241119 | 123700 | 48793244100 | 22350 | 22350 | 22350 | 22300 | 61 |
| 414 | 20241119 | 123600 | 48791880800 | 22300 | 22350 | 22350 | 22300 | 128 |
| 415 | 20241119 | 123500 | 48789021350 | 22350 | 22350 | 22400 | 22300 | 864 |
| 416 | 20241119 | 123400 | 48769711050 | 22300 | 22300 | 22350 | 22300 | 445 |
| 417 | 20241119 | 123300 | 48759786300 | 22300 | 22400 | 22400 | 22300 | 651 |
| 418 | 20241119 | 123200 | 48745236000 | 22350 | 22400 | 22400 | 22350 | 290 |
| 419 | 20241119 | 123100 | 48738745750 | 22350 | 22300 | 22400 | 22300 | 2854 |
| 420 | 20241119 | 123000 | 48674854250 | 22300 | 22300 | 22300 | 22300 | 288 |
| 421 | 20241119 | 122900 | 48668431850 | 22350 | 22350 | 22400 | 22250 | 957 |
| 422 | 20241119 | 122800 | 48647059800 | 22300 | 22250 | 22350 | 22250 | 1551 |
| 423 | 20241119 | 122700 | 48612522950 | 22250 | 22300 | 22300 | 22250 | 621 |
| 424 | 20241119 | 122600 | 48598694400 | 22250 | 22300 | 22300 | 22250 | 1344 |
| 425 | 20241119 | 122500 | 48568740450 | 22300 | 22300 | 22350 | 22300 | 517 |
| 426 | 20241119 | 122400 | 48557193900 | 22300 | 22300 | 22300 | 22250 | 1854 |
| 427 | 20241119 | 122300 | 48515890800 | 22250 | 22250 | 22250 | 22200 | 2254 |
| 428 | 20241119 | 122200 | 48465772400 | 22250 | 22300 | 22350 | 22250 | 1261 |
| 429 | 20241119 | 122100 | 48437668400 | 22300 | 22350 | 22350 | 22300 | 680 |
| 430 | 20241119 | 122000 | 48422492600 | 22350 | 22300 | 22400 | 22200 | 2908 |
| 431 | 20241119 | 121900 | 48357770500 | 22250 | 22350 | 22350 | 22200 | 3212 |
| 432 | 20241119 | 121800 | 48286140050 | 22350 | 22450 | 22450 | 22350 | 1884 |
| 433 | 20241119 | 121700 | 48243947750 | 22450 | 22500 | 22500 | 22450 | 1822 |
| 434 | 20241119 | 121600 | 48202998950 | 22500 | 22500 | 22500 | 22500 | 734 |
| 435 | 20241119 | 121500 | 48186483950 | 22500 | 22600 | 22650 | 22500 | 2094 |
| 436 | 20241119 | 121400 | 48139266150 | 22650 | 22550 | 22650 | 22550 | 1041 |
| 437 | 20241119 | 121300 | 48115743750 | 22600 | 22500 | 22600 | 22500 | 1931 |
| 438 | 20241119 | 121200 | 48072215600 | 22450 | 22500 | 22550 | 22450 | 2631 |
| 439 | 20241119 | 121100 | 48013013600 | 22500 | 22450 | 22500 | 22400 | 919 |
| 440 | 20241119 | 121000 | 47992355800 | 22450 | 22450 | 22450 | 22400 | 1313 |
| 441 | 20241119 | 120900 | 47962890350 | 22450 | 22250 | 22500 | 22250 | 1179 |
| 442 | 20241119 | 120800 | 47936518200 | 22250 | 22350 | 22350 | 22250 | 1522 |
| 443 | 20241119 | 120700 | 47902619350 | 22350 | 22350 | 22400 | 22300 | 593 |
| 444 | 20241119 | 120600 | 47889370950 | 22400 | 22350 | 22400 | 22300 | 907 |
| 445 | 20241119 | 120500 | 47869132500 | 22350 | 22350 | 22400 | 22250 | 1600 |
| 446 | 20241119 | 120400 | 47833413650 | 22350 | 22300 | 22350 | 22250 | 817 |
| 447 | 20241119 | 120300 | 47815197650 | 22250 | 22450 | 22450 | 22250 | 4639 |
| 448 | 20241119 | 120200 | 47711635100 | 22400 | 22450 | 22450 | 22400 | 903 |
| 449 | 20241119 | 120100 | 47691399850 | 22450 | 22350 | 22450 | 22350 | 1326 |
| 450 | 20241119 | 120000 | 47661698500 | 22400 | 22400 | 22500 | 22350 | 1252 |
| 451 | 20241119 | 115900 | 47633682600 | 22450 | 22350 | 22450 | 22300 | 639 |
| 452 | 20241119 | 115800 | 47619372400 | 22350 | 22350 | 22400 | 22300 | 784 |
| 453 | 20241119 | 115700 | 47601849550 | 22400 | 22400 | 22450 | 22350 | 1160 |
| 454 | 20241119 | 115600 | 47575898950 | 22350 | 22450 | 22500 | 22350 | 812 |
| 455 | 20241119 | 115500 | 47557713500 | 22350 | 22450 | 22500 | 22300 | 8360 |
| 456 | 20241119 | 115400 | 47370710850 | 22450 | 22500 | 22550 | 22450 | 1271 |
| 457 | 20241119 | 115300 | 47342151300 | 22450 | 22500 | 22500 | 22400 | 2483 |
| 458 | 20241119 | 115200 | 47286431000 | 22500 | 22600 | 22600 | 22500 | 4359 |
| 459 | 20241119 | 115100 | 47188197400 | 22550 | 22650 | 22650 | 22550 | 2097 |
| 460 | 20241119 | 115000 | 47140789050 | 22650 | 22750 | 22750 | 22650 | 3503 |
| 461 | 20241119 | 114900 | 47061258700 | 22750 | 22700 | 22750 | 22650 | 1609 |
| 462 | 20241119 | 114800 | 47024730800 | 22650 | 22600 | 22700 | 22600 | 1453 |
| 463 | 20241119 | 114700 | 46991811900 | 22650 | 22700 | 22700 | 22600 | 2200 |
| 464 | 20241119 | 114600 | 46942002550 | 22700 | 22800 | 22800 | 22650 | 5608 |
| 465 | 20241119 | 114500 | 46814430600 | 22800 | 22800 | 22800 | 22750 | 3727 |
| 466 | 20241119 | 114400 | 46729473050 | 22800 | 22750 | 22850 | 22750 | 4819 |
| 467 | 20241119 | 114300 | 46619594800 | 22750 | 22700 | 22800 | 22650 | 6651 |
| 468 | 20241119 | 114200 | 46468229800 | 22700 | 22650 | 22700 | 22600 | 3298 |
| 469 | 20241119 | 114100 | 46393588550 | 22650 | 22750 | 22750 | 22650 | 2509 |
| 470 | 20241119 | 114000 | 46336660900 | 22750 | 22700 | 22750 | 22650 | 5052 |
| 471 | 20241119 | 113900 | 46221945750 | 22700 | 22950 | 23000 | 22700 | 16276 |
| 472 | 20241119 | 113800 | 45849341650 | 22950 | 22850 | 22950 | 22800 | 19856 |
| 473 | 20241119 | 113700 | 45395066050 | 22850 | 22700 | 22850 | 22650 | 10304 |
| 474 | 20241119 | 113600 | 45160397100 | 22700 | 22750 | 22750 | 22700 | 6091 |
| 475 | 20241119 | 113500 | 45022029800 | 22750 | 22600 | 22750 | 22550 | 13160 |
| 476 | 20241119 | 113400 | 44723403400 | 22600 | 22550 | 22650 | 22500 | 4304 |
| 477 | 20241119 | 113300 | 44626236850 | 22550 | 22350 | 22600 | 22350 | 4335 |
| 478 | 20241119 | 113200 | 44528661400 | 22400 | 22500 | 22500 | 22350 | 1722 |
| 479 | 20241119 | 113100 | 44489999400 | 22500 | 22500 | 22600 | 22450 | 6257 |
| 480 | 20241119 | 113000 | 44349099100 | 22450 | 22400 | 22500 | 22400 | 1745 |
| 481 | 20241119 | 112900 | 44309957900 | 22400 | 22350 | 22400 | 22350 | 1043 |
| 482 | 20241119 | 112800 | 44286630400 | 22400 | 22450 | 22500 | 22300 | 4183 |
| 483 | 20241119 | 112700 | 44192884450 | 22450 | 22400 | 22550 | 22350 | 6074 |
| 484 | 20241119 | 112600 | 44056470500 | 22350 | 22300 | 22400 | 22300 | 3090 |
| 485 | 20241119 | 112500 | 43987407650 | 22300 | 22250 | 22300 | 22250 | 1107 |
| 486 | 20241119 | 112400 | 43962730100 | 22250 | 22150 | 22300 | 22150 | 3913 |
| 487 | 20241119 | 112300 | 43875823450 | 22150 | 22100 | 22150 | 22100 | 504 |
| 488 | 20241119 | 112200 | 43864668700 | 22100 | 22100 | 22150 | 22100 | 915 |
| 489 | 20241119 | 112100 | 43844440400 | 22100 | 22050 | 22100 | 22050 | 511 |
| 490 | 20241119 | 112000 | 43833155500 | 22100 | 22100 | 22100 | 22050 | 735 |
| 491 | 20241119 | 111900 | 43816934100 | 22000 | 22050 | 22100 | 22000 | 1771 |
| 492 | 20241119 | 111800 | 43777818250 | 22050 | 22000 | 22050 | 22000 | 1515 |
| 493 | 20241119 | 111700 | 43744462950 | 22050 | 22050 | 22050 | 22000 | 690 |
| 494 | 20241119 | 111600 | 43729249500 | 22050 | 22050 | 22050 | 22000 | 1140 |
| 495 | 20241119 | 111500 | 43704130600 | 22050 | 22100 | 22100 | 22000 | 402 |
| 496 | 20241119 | 111400 | 43695255350 | 22100 | 22100 | 22150 | 22000 | 1364 |
| 497 | 20241119 | 111300 | 43665162750 | 22050 | 22100 | 22150 | 22050 | 1009 |
| 498 | 20241119 | 111200 | 43642862600 | 22100 | 22200 | 22200 | 22100 | 1645 |
| 499 | 20241119 | 111100 | 43606438150 | 22150 | 22150 | 22150 | 22100 | 759 |
| 500 | 20241119 | 111000 | 43589638300 | 22150 | 22200 | 22200 | 22100 | 1886 |
| 501 | 20241119 | 110900 | 43547859500 | 22200 | 22150 | 22200 | 22150 | 2099 |
| 502 | 20241119 | 110800 | 43501337800 | 22150 | 22150 | 22200 | 22100 | 1573 |
| 503 | 20241119 | 110700 | 43466498600 | 22150 | 22100 | 22150 | 22100 | 2335 |
| 504 | 20241119 | 110600 | 43414825600 | 22100 | 22000 | 22100 | 22000 | 3786 |
| 505 | 20241119 | 110500 | 43331340400 | 22000 | 22000 | 22000 | 21900 | 2044 |
| 506 | 20241119 | 110400 | 43286399700 | 22000 | 21950 | 22000 | 21850 | 3834 |
| 507 | 20241119 | 110300 | 43202341550 | 21900 | 21950 | 21950 | 21850 | 697 |
| 508 | 20241119 | 110200 | 43187075300 | 21950 | 21900 | 21950 | 21850 | 1605 |
| 509 | 20241119 | 110100 | 43151943000 | 21900 | 21950 | 21950 | 21850 | 1101 |
| 510 | 20241119 | 110000 | 43127829200 | 21900 | 21900 | 21950 | 21900 | 605 |
| 511 | 20241119 | 105900 | 43114566150 | 21900 | 21900 | 21950 | 21850 | 1093 |
| 512 | 20241119 | 105800 | 43090627100 | 21900 | 21900 | 21950 | 21850 | 3463 |
| 513 | 20241119 | 105700 | 43014883800 | 21900 | 22050 | 22050 | 21900 | 1662 |
| 514 | 20241119 | 105600 | 42978393650 | 22050 | 22000 | 22050 | 21850 | 9815 |
| 515 | 20241119 | 105500 | 42762926950 | 22000 | 22050 | 22050 | 22000 | 18429 |
| 516 | 20241119 | 105400 | 42357376350 | 22050 | 22100 | 22100 | 22050 | 1233 |
| 517 | 20241119 | 105300 | 42330168700 | 22100 | 22100 | 22100 | 22100 | 260 |
| 518 | 20241119 | 105200 | 42324422700 | 22150 | 22100 | 22150 | 22100 | 802 |
| 519 | 20241119 | 105100 | 42306698250 | 22100 | 22150 | 22200 | 22100 | 348 |
| 520 | 20241119 | 105000 | 42298989800 | 22150 | 22200 | 22200 | 22100 | 885 |
| 521 | 20241119 | 104900 | 42279385750 | 22200 | 22100 | 22200 | 22100 | 935 |
| 522 | 20241119 | 104800 | 42258702900 | 22100 | 22100 | 22200 | 22050 | 1615 |
| 523 | 20241119 | 104700 | 42223008150 | 22050 | 22100 | 22150 | 22050 | 2330 |
| 524 | 20241119 | 104600 | 42171524900 | 22100 | 22050 | 22150 | 22000 | 4042 |
| 525 | 20241119 | 104500 | 42082510650 | 22000 | 22200 | 22200 | 22000 | 13266 |
| 526 | 20241119 | 104400 | 41789396900 | 22200 | 22300 | 22300 | 22200 | 1209 |
| 527 | 20241119 | 104300 | 41762522450 | 22300 | 22250 | 22300 | 22250 | 1385 |
| 528 | 20241119 | 104200 | 41731673050 | 22200 | 22250 | 22300 | 22200 | 781 |
| 529 | 20241119 | 104100 | 41714302850 | 22300 | 22200 | 22300 | 22200 | 1324 |
| 530 | 20241119 | 104000 | 41684899450 | 22250 | 22350 | 22400 | 22200 | 4483 |
| 531 | 20241119 | 103900 | 41585138700 | 22350 | 22400 | 22450 | 22350 | 309 |
| 532 | 20241119 | 103800 | 41578216650 | 22450 | 22400 | 22450 | 22350 | 2265 |
| 533 | 20241119 | 103700 | 41527483950 | 22350 | 22300 | 22400 | 22300 | 236 |
| 534 | 20241119 | 103600 | 41522199350 | 22300 | 22350 | 22400 | 22300 | 1420 |
| 535 | 20241119 | 103500 | 41490433100 | 22350 | 22400 | 22400 | 22300 | 1512 |
| 536 | 20241119 | 103400 | 41456635400 | 22350 | 22400 | 22400 | 22350 | 1490 |
| 537 | 20241119 | 103300 | 41423295450 | 22400 | 22250 | 22500 | 22250 | 14862 |
| 538 | 20241119 | 103200 | 41090446400 | 22250 | 22200 | 22300 | 22200 | 1314 |
| 539 | 20241119 | 103100 | 41061226100 | 22200 | 22250 | 22400 | 22200 | 3639 |
| 540 | 20241119 | 103000 | 40980022400 | 22250 | 22250 | 22300 | 22200 | 2033 |
| 541 | 20241119 | 102900 | 40934855750 | 22300 | 22300 | 22350 | 22200 | 1672 |
| 542 | 20241119 | 102800 | 40897577850 | 22350 | 22350 | 22400 | 22200 | 3234 |
| 543 | 20241119 | 102700 | 40825403550 | 22400 | 22450 | 22450 | 22300 | 800 |
| 544 | 20241119 | 102600 | 40807504300 | 22450 | 22300 | 22500 | 22250 | 4071 |
| 545 | 20241119 | 102500 | 40716329500 | 22300 | 22250 | 22350 | 22200 | 1767 |
| 546 | 20241119 | 102400 | 40676968400 | 22200 | 22150 | 22300 | 22150 | 1778 |
| 547 | 20241119 | 102300 | 40637431950 | 22250 | 22200 | 22250 | 22100 | 4712 |
| 548 | 20241119 | 102200 | 40532936350 | 22200 | 22200 | 22300 | 22150 | 3649 |
| 549 | 20241119 | 102100 | 40451867150 | 22200 | 22150 | 22200 | 22150 | 2113 |
| 550 | 20241119 | 102000 | 40405034750 | 22100 | 22250 | 22250 | 22100 | 8930 |
| 551 | 20241119 | 101900 | 40207355450 | 22250 | 22350 | 22400 | 22150 | 9696 |
| 552 | 20241119 | 101800 | 39991625000 | 22400 | 22450 | 22500 | 22350 | 4426 |
| 553 | 20241119 | 101700 | 39892507700 | 22450 | 22450 | 22450 | 22400 | 1799 |
| 554 | 20241119 | 101600 | 39852144800 | 22450 | 22500 | 22500 | 22350 | 3665 |
| 555 | 20241119 | 101500 | 39770073400 | 22450 | 22550 | 22600 | 22400 | 4053 |
| 556 | 20241119 | 101400 | 39678883400 | 22550 | 22550 | 22550 | 22500 | 2841 |
| 557 | 20241119 | 101300 | 39614834950 | 22550 | 22450 | 22550 | 22450 | 3997 |
| 558 | 20241119 | 101200 | 39524985000 | 22400 | 22450 | 22500 | 22350 | 8276 |
| 559 | 20241119 | 101100 | 39339586950 | 22400 | 22550 | 22550 | 22400 | 5232 |
| 560 | 20241119 | 101000 | 39222002500 | 22500 | 22650 | 22650 | 22450 | 4682 |
| 561 | 20241119 | 100900 | 39116307700 | 22650 | 22500 | 22700 | 22500 | 9788 |
| 562 | 20241119 | 100800 | 38894983950 | 22550 | 22450 | 22550 | 22400 | 4814 |
| 563 | 20241119 | 100700 | 38786697050 | 22350 | 22300 | 22450 | 22250 | 3967 |
| 564 | 20241119 | 100600 | 38698094300 | 22300 | 22300 | 22350 | 22150 | 7809 |
| 565 | 20241119 | 100500 | 38524509950 | 22300 | 22500 | 22500 | 22150 | 10971 |
| 566 | 20241119 | 100400 | 38280182050 | 22400 | 22600 | 22600 | 22400 | 6452 |
| 567 | 20241119 | 100300 | 38135145100 | 22550 | 22400 | 22600 | 22350 | 6734 |
| 568 | 20241119 | 100200 | 37983810950 | 22350 | 22600 | 22600 | 22250 | 12036 |
| 569 | 20241119 | 100100 | 37713996000 | 22600 | 22750 | 22750 | 22400 | 23296 |
| 570 | 20241119 | 100000 | 37187256500 | 22700 | 22700 | 22850 | 22600 | 45404 |
| 571 | 20241119 | 095900 | 36154955200 | 22700 | 22700 | 22700 | 22450 | 21558 |
| 572 | 20241119 | 095800 | 35667857050 | 22650 | 22350 | 22700 | 22350 | 31690 |
| 573 | 20241119 | 095700 | 34952716950 | 22350 | 22400 | 22400 | 22200 | 7647 |
| 574 | 20241119 | 095600 | 34782168700 | 22400 | 22350 | 22500 | 22250 | 16116 |
| 575 | 20241119 | 095500 | 34421338250 | 22250 | 22200 | 22400 | 22200 | 17520 |
| 576 | 20241119 | 095400 | 34030581300 | 22200 | 22150 | 22250 | 22150 | 4032 |
| 577 | 20241119 | 095300 | 33941094500 | 22200 | 22150 | 22250 | 22150 | 5009 |
| 578 | 20241119 | 095200 | 33829949700 | 22150 | 22200 | 22200 | 22100 | 7953 |
| 579 | 20241119 | 095100 | 33653567450 | 22200 | 22300 | 22350 | 22000 | 11811 |
| 580 | 20241119 | 095000 | 33391180950 | 22300 | 22250 | 22300 | 22200 | 8715 |
| 581 | 20241119 | 094900 | 33197199150 | 22250 | 22050 | 22300 | 22000 | 19624 |
| 582 | 20241119 | 094800 | 32760990350 | 22100 | 22000 | 22100 | 21900 | 2833 |
| 583 | 20241119 | 094700 | 32698577100 | 21900 | 22000 | 22000 | 21850 | 3173 |
| 584 | 20241119 | 094600 | 32629040100 | 21950 | 21950 | 22000 | 21900 | 4455 |
| 585 | 20241119 | 094500 | 32531255950 | 22000 | 21950 | 22100 | 21900 | 6591 |
| 586 | 20241119 | 094400 | 32386224450 | 21950 | 21700 | 21950 | 21600 | 5501 |
| 587 | 20241119 | 094300 | 32266454900 | 21650 | 21800 | 21800 | 21650 | 3624 |
| 588 | 20241119 | 094200 | 32187827350 | 21750 | 21700 | 21800 | 21700 | 3047 |
| 589 | 20241119 | 094100 | 32121501500 | 21700 | 21700 | 21800 | 21650 | 1947 |
| 590 | 20241119 | 094000 | 32079262050 | 21700 | 21800 | 21850 | 21500 | 22451 |
| 591 | 20241119 | 093900 | 31593554500 | 21800 | 21900 | 21950 | 21800 | 12095 |
| 592 | 20241119 | 093800 | 31329148000 | 21900 | 22000 | 22050 | 21900 | 5763 |
| 593 | 20241119 | 093700 | 31202650200 | 22000 | 22050 | 22050 | 21950 | 5442 |
| 594 | 20241119 | 093600 | 31082898050 | 22100 | 22150 | 22250 | 22050 | 12119 |
| 595 | 20241119 | 093500 | 30814075050 | 22150 | 22200 | 22250 | 22150 | 14838 |
| 596 | 20241119 | 093400 | 30484674900 | 22200 | 22000 | 22200 | 21950 | 10870 |
| 597 | 20241119 | 093300 | 30244698150 | 21950 | 22000 | 22050 | 21900 | 7241 |
| 598 | 20241119 | 093200 | 30085432950 | 22000 | 21950 | 22000 | 21900 | 7591 |
| 599 | 20241119 | 093100 | 29918841250 | 21950 | 22050 | 22050 | 21950 | 26819 |
| 600 | 20241119 | 093000 | 29328582350 | 22050 | 21900 | 22050 | 21900 | 17920 |
| 601 | 20241119 | 092900 | 28934356500 | 21950 | 21900 | 21950 | 21800 | 13806 |
| 602 | 20241119 | 092800 | 28632177800 | 21900 | 21750 | 21900 | 21700 | 15963 |
| 603 | 20241119 | 092700 | 28283523050 | 21750 | 21700 | 21750 | 21600 | 6366 |
| 604 | 20241119 | 092600 | 28145478950 | 21700 | 21600 | 21750 | 21550 | 10039 |
| 605 | 20241119 | 092500 | 27928133000 | 21600 | 21700 | 21750 | 21500 | 10948 |
| 606 | 20241119 | 092400 | 27691246450 | 21750 | 21500 | 21750 | 21500 | 13119 |
| 607 | 20241119 | 092300 | 27407673150 | 21500 | 21300 | 21550 | 21250 | 16844 |
| 608 | 20241119 | 092200 | 27047986400 | 21300 | 21550 | 21600 | 21250 | 21902 |
| 609 | 20241119 | 092100 | 26578897450 | 21600 | 21550 | 21700 | 21500 | 5920 |
| 610 | 20241119 | 092000 | 26451154500 | 21600 | 21700 | 21800 | 21600 | 13338 |
| 611 | 20241119 | 091900 | 26161916500 | 21700 | 21650 | 21850 | 21550 | 13848 |
| 612 | 20241119 | 091800 | 25861480700 | 21550 | 21550 | 21650 | 21450 | 27678 |
| 613 | 20241119 | 091700 | 25265976050 | 21500 | 21700 | 21800 | 21500 | 28006 |
| 614 | 20241119 | 091600 | 24660774650 | 21650 | 22000 | 22000 | 21600 | 27013 |
| 615 | 20241119 | 091500 | 24073548350 | 22000 | 22100 | 22100 | 21900 | 12305 |
| 616 | 20241119 | 091400 | 23802902950 | 22000 | 22000 | 22200 | 21900 | 21628 |
| 617 | 20241119 | 091300 | 23325593750 | 22050 | 21950 | 22050 | 21800 | 24285 |
| 618 | 20241119 | 091200 | 22792928750 | 21950 | 21850 | 21950 | 21650 | 48186 |
| 619 | 20241119 | 091100 | 21742460350 | 21850 | 22050 | 22150 | 21800 | 51735 |
| 620 | 20241119 | 091000 | 20605747950 | 22100 | 22600 | 22600 | 22000 | 79501 |
| 621 | 20241119 | 090900 | 18838541700 | 22650 | 22800 | 23050 | 22600 | 53907 |
| 622 | 20241119 | 090800 | 17606436000 | 22900 | 22750 | 22950 | 22650 | 29189 |
| 623 | 20241119 | 090700 | 16939463150 | 22750 | 22650 | 22750 | 22500 | 30349 |
| 624 | 20241119 | 090600 | 16254468450 | 22650 | 22900 | 22900 | 22600 | 33389 |
| 625 | 20241119 | 090500 | 15494588550 | 22900 | 22700 | 22950 | 22650 | 29830 |
| 626 | 20241119 | 090400 | 14814809350 | 22650 | 23000 | 23050 | 22550 | 53676 |
| 627 | 20241119 | 090300 | 13594704050 | 22950 | 22700 | 23150 | 22600 | 99609 |
| 628 | 20241119 | 090200 | 11308638900 | 22600 | 22650 | 22800 | 22300 | 95796 |
| 629 | 20241119 | 090100 | 9151935850 | 22600 | 22700 | 23150 | 22550 | 77105 |
| 630 | 20241119 | 090000 | 7391625250 | 22750 | 23300 | 23350 | 22500 | 321238 |