33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 192300 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 3904 |
| 3 | 20241119 | 192200 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 4 | 20241119 | 192100 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 5 | 20241119 | 192000 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 6 | 20241119 | 191900 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 7 | 20241119 | 191800 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 8 | 20241119 | 191700 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 9 | 20241119 | 191600 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 10 | 20241119 | 191500 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 11 | 20241119 | 191400 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 12 | 20241119 | 191300 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 13 | 20241119 | 191200 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 14 | 20241119 | 191100 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 15 | 20241119 | 191000 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 16 | 20241119 | 190900 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 17 | 20241119 | 190800 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 18 | 20241119 | 190700 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 19 | 20241119 | 190600 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 20 | 20241119 | 190500 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 21 | 20241119 | 190400 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 22 | 20241119 | 190300 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 23 | 20241119 | 190200 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 24 | 20241119 | 190100 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 25 | 20241119 | 190000 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 26 | 20241119 | 185900 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 27 | 20241119 | 185800 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 28 | 20241119 | 185700 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 29 | 20241119 | 185600 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 30 | 20241119 | 185500 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 31 | 20241119 | 185400 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 32 | 20241119 | 185300 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 3904 |
| 33 | 20241119 | 185200 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 34 | 20241119 | 185100 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 35 | 20241119 | 185000 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 36 | 20241119 | 184900 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 37 | 20241119 | 184800 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 38 | 20241119 | 184700 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 39 | 20241119 | 184600 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 40 | 20241119 | 184500 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 41 | 20241119 | 184400 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 42 | 20241119 | 184300 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 43 | 20241119 | 184200 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 44 | 20241119 | 184100 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 45 | 20241119 | 184000 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 46 | 20241119 | 183900 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 47 | 20241119 | 183800 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 48 | 20241119 | 183700 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 49 | 20241119 | 183600 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 50 | 20241119 | 183500 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 51 | 20241119 | 183400 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 52 | 20241119 | 183300 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 53 | 20241119 | 183200 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 54 | 20241119 | 183100 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 55 | 20241119 | 183000 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 56 | 20241119 | 182900 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 57 | 20241119 | 182800 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 58 | 20241119 | 182700 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 59 | 20241119 | 182600 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 60 | 20241119 | 182500 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 61 | 20241119 | 182400 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 62 | 20241119 | 182300 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 3904 |
| 63 | 20241119 | 182200 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 64 | 20241119 | 182100 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 65 | 20241119 | 182000 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 66 | 20241119 | 181900 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 67 | 20241119 | 181800 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 68 | 20241119 | 181700 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 69 | 20241119 | 181600 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 70 | 20241119 | 181500 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 71 | 20241119 | 181400 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 72 | 20241119 | 181300 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 73 | 20241119 | 181200 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 74 | 20241119 | 181100 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 75 | 20241119 | 181000 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 76 | 20241119 | 180900 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 77 | 20241119 | 180800 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 78 | 20241119 | 180700 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 79 | 20241119 | 180600 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 80 | 20241119 | 180500 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 81 | 20241119 | 180400 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 82 | 20241119 | 180300 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 83 | 20241119 | 180200 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 84 | 20241119 | 180100 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 85 | 20241119 | 180000 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 86 | 20241119 | 175900 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 87 | 20241119 | 175800 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 88 | 20241119 | 175700 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 89 | 20241119 | 175600 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 90 | 20241119 | 175500 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 91 | 20241119 | 175400 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 92 | 20241119 | 175300 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 3904 |
| 93 | 20241119 | 175200 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 94 | 20241119 | 175100 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 95 | 20241119 | 175000 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 96 | 20241119 | 174900 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 97 | 20241119 | 174800 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 98 | 20241119 | 174700 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 99 | 20241119 | 174600 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 100 | 20241119 | 174500 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 101 | 20241119 | 174400 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 102 | 20241119 | 174300 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 103 | 20241119 | 174200 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 104 | 20241119 | 174100 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 105 | 20241119 | 174000 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 106 | 20241119 | 173900 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 107 | 20241119 | 173800 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 108 | 20241119 | 173700 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 109 | 20241119 | 173600 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 110 | 20241119 | 173500 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 111 | 20241119 | 173400 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 112 | 20241119 | 173300 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 113 | 20241119 | 173200 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 114 | 20241119 | 173100 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 115 | 20241119 | 173000 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 116 | 20241119 | 172900 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 117 | 20241119 | 172800 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 118 | 20241119 | 172700 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 119 | 20241119 | 172600 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 120 | 20241119 | 172500 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 121 | 20241119 | 172400 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 122 | 20241119 | 172300 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 3904 |
| 123 | 20241119 | 172200 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 124 | 20241119 | 172100 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 125 | 20241119 | 172000 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 126 | 20241119 | 171900 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 127 | 20241119 | 171800 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 128 | 20241119 | 171700 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 129 | 20241119 | 171600 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 130 | 20241119 | 171500 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 131 | 20241119 | 171400 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 132 | 20241119 | 171300 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 133 | 20241119 | 171200 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 134 | 20241119 | 171100 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 135 | 20241119 | 171000 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 136 | 20241119 | 170900 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 137 | 20241119 | 170800 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 138 | 20241119 | 170700 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 139 | 20241119 | 170600 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 140 | 20241119 | 170500 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 141 | 20241119 | 170400 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 142 | 20241119 | 170300 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 143 | 20241119 | 170200 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 144 | 20241119 | 170100 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 145 | 20241119 | 170000 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 146 | 20241119 | 165900 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 147 | 20241119 | 165800 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 148 | 20241119 | 165700 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 149 | 20241119 | 165600 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 150 | 20241119 | 165500 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 151 | 20241119 | 165400 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 152 | 20241119 | 165300 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 3904 |
| 153 | 20241119 | 165200 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 154 | 20241119 | 165100 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 155 | 20241119 | 165000 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 156 | 20241119 | 164900 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 157 | 20241119 | 164800 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 158 | 20241119 | 164700 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 159 | 20241119 | 164600 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 160 | 20241119 | 164500 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 161 | 20241119 | 164400 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 162 | 20241119 | 164300 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 163 | 20241119 | 164200 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 164 | 20241119 | 164100 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 165 | 20241119 | 164000 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 166 | 20241119 | 163900 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 167 | 20241119 | 163800 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 168 | 20241119 | 163700 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 169 | 20241119 | 163600 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 170 | 20241119 | 163500 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 171 | 20241119 | 163400 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 172 | 20241119 | 163300 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 173 | 20241119 | 163200 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 174 | 20241119 | 163100 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 175 | 20241119 | 163000 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 176 | 20241119 | 162900 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 177 | 20241119 | 162800 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 178 | 20241119 | 162700 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 179 | 20241119 | 162600 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 180 | 20241119 | 162500 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 181 | 20241119 | 162400 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 182 | 20241119 | 162300 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 3904 |
| 183 | 20241119 | 162200 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 184 | 20241119 | 162100 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 185 | 20241119 | 162000 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 186 | 20241119 | 161900 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 187 | 20241119 | 161800 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 188 | 20241119 | 161700 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 189 | 20241119 | 161600 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 190 | 20241119 | 161500 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 191 | 20241119 | 161400 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 192 | 20241119 | 161300 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 193 | 20241119 | 161200 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 194 | 20241119 | 161100 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 195 | 20241119 | 161000 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 196 | 20241119 | 160900 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 197 | 20241119 | 160800 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 198 | 20241119 | 160700 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 199 | 20241119 | 160600 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 200 | 20241119 | 160500 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 201 | 20241119 | 160400 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 202 | 20241119 | 160300 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 203 | 20241119 | 160200 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 204 | 20241119 | 160100 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 205 | 20241119 | 160000 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 206 | 20241119 | 155900 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 207 | 20241119 | 155800 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 208 | 20241119 | 155700 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 209 | 20241119 | 155600 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 210 | 20241119 | 155500 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 211 | 20241119 | 155400 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 212 | 20241119 | 155300 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 3904 |
| 213 | 20241119 | 155200 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 214 | 20241119 | 155100 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 215 | 20241119 | 155000 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 216 | 20241119 | 154900 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 217 | 20241119 | 154800 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 218 | 20241119 | 154700 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 219 | 20241119 | 154600 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 220 | 20241119 | 154500 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 221 | 20241119 | 154400 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 222 | 20241119 | 154300 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 223 | 20241119 | 154200 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 224 | 20241119 | 154100 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 225 | 20241119 | 154000 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 226 | 20241119 | 153900 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 227 | 20241119 | 153800 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 228 | 20241119 | 153700 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 229 | 20241119 | 153600 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 230 | 20241119 | 153500 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 231 | 20241119 | 153400 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 232 | 20241119 | 153300 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 233 | 20241119 | 153200 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 234 | 20241119 | 153100 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 235 | 20241119 | 153000 | 9685738750 | 29300 | 29300 | 29300 | 29300 | 3904 |
| 236 | 20241119 | 152900 | 9571351550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 237 | 20241119 | 152800 | 9571351550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 238 | 20241119 | 152700 | 9571351550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 239 | 20241119 | 152600 | 9571351550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 240 | 20241119 | 152500 | 9571351550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 241 | 20241119 | 152400 | 9571351550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 242 | 20241119 | 152300 | 9571351550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 243 | 20241119 | 152200 | 9571351550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 244 | 20241119 | 152100 | 9571351550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 245 | 20241119 | 152000 | 9571351550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 246 | 20241119 | 151900 | 9571351550 | 29200 | 29050 | 29200 | 29050 | 1427 |
| 247 | 20241119 | 151800 | 9529795800 | 29100 | 29100 | 29150 | 29100 | 853 |
| 248 | 20241119 | 151700 | 9504971100 | 29100 | 29100 | 29150 | 29100 | 28 |
| 249 | 20241119 | 151600 | 9504156000 | 29150 | 29200 | 29200 | 29100 | 3774 |
| 250 | 20241119 | 151500 | 9394320550 | 29150 | 29150 | 29250 | 29150 | 617 |
| 251 | 20241119 | 151400 | 9376314450 | 29150 | 29250 | 29250 | 29150 | 175 |
| 252 | 20241119 | 151300 | 9371196200 | 29250 | 29200 | 29250 | 29150 | 1240 |
| 253 | 20241119 | 151200 | 9334995350 | 29200 | 29250 | 29250 | 29200 | 89 |
| 254 | 20241119 | 151100 | 9332392250 | 29200 | 29250 | 29250 | 29200 | 254 |
| 255 | 20241119 | 151000 | 9324965650 | 29200 | 29250 | 29250 | 29200 | 375 |
| 256 | 20241119 | 150900 | 9314001250 | 29250 | 29150 | 29250 | 29150 | 325 |
| 257 | 20241119 | 150800 | 9304506750 | 29150 | 29150 | 29150 | 29100 | 880 |
| 258 | 20241119 | 150700 | 9278855750 | 29100 | 29100 | 29150 | 29100 | 140 |
| 259 | 20241119 | 150600 | 9274777350 | 29100 | 29150 | 29150 | 29100 | 314 |
| 260 | 20241119 | 150500 | 9265635350 | 29100 | 29100 | 29150 | 29050 | 185 |
| 261 | 20241119 | 150400 | 9260253000 | 29100 | 29050 | 29100 | 29050 | 609 |
| 262 | 20241119 | 150300 | 9242557500 | 29050 | 29150 | 29150 | 29050 | 296 |
| 263 | 20241119 | 150200 | 9233948250 | 29100 | 29150 | 29150 | 29000 | 2165 |
| 264 | 20241119 | 150100 | 9171066050 | 29050 | 29100 | 29150 | 29050 | 653 |
| 265 | 20241119 | 150000 | 9152078100 | 29100 | 29100 | 29150 | 29100 | 137 |
| 266 | 20241119 | 145900 | 9148087100 | 29150 | 29100 | 29150 | 29050 | 210 |
| 267 | 20241119 | 145800 | 9141978800 | 29100 | 29150 | 29150 | 29100 | 272 |
| 268 | 20241119 | 145700 | 9134055100 | 29100 | 29050 | 29150 | 29050 | 254 |
| 269 | 20241119 | 145600 | 9126662300 | 29150 | 29150 | 29150 | 29050 | 813 |
| 270 | 20241119 | 145500 | 9103006650 | 29100 | 29100 | 29150 | 29100 | 187 |
| 271 | 20241119 | 145400 | 9097558850 | 29150 | 29100 | 29150 | 29100 | 237 |
| 272 | 20241119 | 145300 | 9090653900 | 29150 | 29150 | 29150 | 29100 | 287 |
| 273 | 20241119 | 145200 | 9082289750 | 29150 | 29150 | 29200 | 29100 | 780 |
| 274 | 20241119 | 145100 | 9059572000 | 29200 | 29200 | 29250 | 29150 | 318 |
| 275 | 20241119 | 145000 | 9050281100 | 29200 | 29250 | 29250 | 29150 | 738 |
| 276 | 20241119 | 144900 | 9028752150 | 29300 | 29250 | 29300 | 29150 | 775 |
| 277 | 20241119 | 144800 | 9006124800 | 29300 | 29250 | 29300 | 29200 | 240 |
| 278 | 20241119 | 144700 | 8999102950 | 29300 | 29350 | 29350 | 29250 | 379 |
| 279 | 20241119 | 144600 | 8987997600 | 29300 | 29250 | 29350 | 29200 | 560 |
| 280 | 20241119 | 144500 | 8971603200 | 29200 | 29250 | 29250 | 29200 | 384 |
| 281 | 20241119 | 144400 | 8960380650 | 29250 | 29200 | 29250 | 29150 | 451 |
| 282 | 20241119 | 144300 | 8947213300 | 29200 | 29150 | 29200 | 29100 | 115 |
| 283 | 20241119 | 144200 | 8943859050 | 29200 | 29200 | 29200 | 29150 | 221 |
| 284 | 20241119 | 144100 | 8937408400 | 29200 | 29150 | 29200 | 29100 | 261 |
| 285 | 20241119 | 144000 | 8929800250 | 29150 | 29100 | 29150 | 29050 | 384 |
| 286 | 20241119 | 143900 | 8918619350 | 29150 | 29150 | 29150 | 29100 | 218 |
| 287 | 20241119 | 143800 | 8912267100 | 29100 | 29150 | 29150 | 29100 | 499 |
| 288 | 20241119 | 143700 | 8897733750 | 29150 | 29150 | 29200 | 29100 | 214 |
| 289 | 20241119 | 143600 | 8891492750 | 29200 | 29200 | 29200 | 29100 | 694 |
| 290 | 20241119 | 143500 | 8871256300 | 29200 | 29200 | 29200 | 29150 | 333 |
| 291 | 20241119 | 143400 | 8861533600 | 29200 | 29200 | 29200 | 29200 | 236 |
| 292 | 20241119 | 143300 | 8854642400 | 29200 | 29150 | 29200 | 29100 | 299 |
| 293 | 20241119 | 143200 | 8845924200 | 29100 | 29150 | 29150 | 29100 | 267 |
| 294 | 20241119 | 143100 | 8838141700 | 29150 | 29150 | 29150 | 29100 | 264 |
| 295 | 20241119 | 143000 | 8830450450 | 29150 | 29150 | 29150 | 29150 | 149 |
| 296 | 20241119 | 142900 | 8826107100 | 29150 | 29150 | 29150 | 29100 | 265 |
| 297 | 20241119 | 142800 | 8818383200 | 29100 | 29150 | 29150 | 29100 | 223 |
| 298 | 20241119 | 142700 | 8811883750 | 29150 | 29100 | 29150 | 29100 | 172 |
| 299 | 20241119 | 142600 | 8806872350 | 29150 | 29150 | 29150 | 29100 | 304 |
| 300 | 20241119 | 142500 | 8798013250 | 29150 | 29150 | 29150 | 29100 | 109 |
| 301 | 20241119 | 142400 | 8794836800 | 29100 | 29150 | 29150 | 29100 | 167 |
| 302 | 20241119 | 142300 | 8789972150 | 29150 | 29150 | 29150 | 29050 | 185 |
| 303 | 20241119 | 142200 | 8784581700 | 29150 | 29100 | 29150 | 29100 | 390 |
| 304 | 20241119 | 142100 | 8773223200 | 29100 | 29100 | 29150 | 29100 | 283 |
| 305 | 20241119 | 142000 | 8764983650 | 29150 | 29150 | 29150 | 29100 | 268 |
| 306 | 20241119 | 141900 | 8757176550 | 29100 | 29150 | 29150 | 29100 | 166 |
| 307 | 20241119 | 141800 | 8752337750 | 29150 | 29150 | 29150 | 29150 | 89 |
| 308 | 20241119 | 141700 | 8749743400 | 29100 | 29150 | 29150 | 29100 | 188 |
| 309 | 20241119 | 141600 | 8744264400 | 29100 | 29150 | 29150 | 29100 | 289 |
| 310 | 20241119 | 141500 | 8735840150 | 29150 | 29100 | 29150 | 29100 | 240 |
| 311 | 20241119 | 141400 | 8728849650 | 29100 | 29100 | 29150 | 29100 | 206 |
| 312 | 20241119 | 141300 | 8722850200 | 29100 | 29100 | 29150 | 29100 | 85 |
| 313 | 20241119 | 141200 | 8720372700 | 29100 | 29100 | 29100 | 29100 | 89 |
| 314 | 20241119 | 141100 | 8717782800 | 29100 | 29100 | 29100 | 29000 | 1889 |
| 315 | 20241119 | 141000 | 8662960400 | 29100 | 29100 | 29100 | 29100 | 100 |
| 316 | 20241119 | 140900 | 8660050400 | 29100 | 29100 | 29100 | 29050 | 203 |
| 317 | 20241119 | 140800 | 8654143900 | 29100 | 29100 | 29100 | 29100 | 152 |
| 318 | 20241119 | 140700 | 8649720700 | 29100 | 29100 | 29100 | 29050 | 104 |
| 319 | 20241119 | 140600 | 8646695150 | 29100 | 29100 | 29100 | 29100 | 117 |
| 320 | 20241119 | 140500 | 8643290450 | 29100 | 29150 | 29150 | 29100 | 139 |
| 321 | 20241119 | 140400 | 8639241450 | 29150 | 29000 | 29150 | 29000 | 2484 |
| 322 | 20241119 | 140300 | 8567033550 | 29050 | 29000 | 29050 | 28950 | 2285 |
| 323 | 20241119 | 140200 | 8500771500 | 29000 | 29050 | 29050 | 29000 | 189 |
| 324 | 20241119 | 140100 | 8495282250 | 29050 | 29050 | 29050 | 29000 | 191 |
| 325 | 20241119 | 140000 | 8489734650 | 29000 | 29050 | 29050 | 29000 | 216 |
| 326 | 20241119 | 135900 | 8483465600 | 29050 | 29100 | 29100 | 29000 | 198 |
| 327 | 20241119 | 135800 | 8477710650 | 29100 | 28900 | 29100 | 28900 | 84 |
| 328 | 20241119 | 135700 | 8475266450 | 29100 | 29050 | 29100 | 28950 | 207 |
| 329 | 20241119 | 135600 | 8469260000 | 29050 | 29050 | 29100 | 28950 | 1275 |
| 330 | 20241119 | 135500 | 8432221350 | 29050 | 28900 | 29050 | 28900 | 127 |
| 331 | 20241119 | 135400 | 8428534650 | 28950 | 29000 | 29050 | 28900 | 2180 |
| 332 | 20241119 | 135300 | 8365482400 | 29000 | 29050 | 29050 | 28950 | 230 |
| 333 | 20241119 | 135200 | 8358811300 | 29050 | 29050 | 29050 | 29050 | 81 |
| 334 | 20241119 | 135100 | 8356458250 | 29050 | 28900 | 29050 | 28850 | 938 |
| 335 | 20241119 | 135000 | 8329282200 | 28950 | 29000 | 29000 | 28850 | 276 |
| 336 | 20241119 | 134900 | 8321297950 | 29000 | 29000 | 29000 | 28900 | 198 |
| 337 | 20241119 | 134800 | 8315567250 | 28900 | 29000 | 29000 | 28850 | 327 |
| 338 | 20241119 | 134700 | 8306096750 | 29000 | 28950 | 29000 | 28850 | 281 |
| 339 | 20241119 | 134600 | 8297967750 | 28900 | 28950 | 28950 | 28850 | 462 |
| 340 | 20241119 | 134500 | 8284611400 | 28950 | 28900 | 28950 | 28900 | 328 |
| 341 | 20241119 | 134400 | 8275121950 | 28950 | 28900 | 28950 | 28850 | 528 |
| 342 | 20241119 | 134300 | 8259860700 | 28850 | 28800 | 28900 | 28800 | 166 |
| 343 | 20241119 | 134200 | 8255073900 | 28800 | 28800 | 28850 | 28800 | 958 |
| 344 | 20241119 | 134100 | 8227457450 | 28800 | 28850 | 28850 | 28800 | 268 |
| 345 | 20241119 | 134000 | 8219730800 | 28800 | 28850 | 28950 | 28800 | 500 |
| 346 | 20241119 | 133900 | 8205299950 | 28850 | 28950 | 28950 | 28850 | 207 |
| 347 | 20241119 | 133800 | 8199319050 | 28850 | 28900 | 28950 | 28850 | 370 |
| 348 | 20241119 | 133700 | 8188626950 | 28900 | 28900 | 28900 | 28850 | 306 |
| 349 | 20241119 | 133600 | 8179789500 | 28850 | 28850 | 28900 | 28850 | 188 |
| 350 | 20241119 | 133500 | 8174361350 | 28900 | 28900 | 28900 | 28850 | 322 |
| 351 | 20241119 | 133400 | 8165063450 | 28850 | 28850 | 28950 | 28850 | 317 |
| 352 | 20241119 | 133300 | 8155900700 | 28950 | 28850 | 29000 | 28850 | 206 |
| 353 | 20241119 | 133200 | 8149944850 | 29000 | 29000 | 29000 | 28850 | 221 |
| 354 | 20241119 | 133100 | 8143543350 | 28850 | 28950 | 29000 | 28850 | 499 |
| 355 | 20241119 | 133000 | 8129098600 | 28800 | 28800 | 28950 | 28800 | 227 |
| 356 | 20241119 | 132900 | 8122548450 | 28800 | 28900 | 28900 | 28800 | 775 |
| 357 | 20241119 | 132800 | 8100183650 | 28900 | 28900 | 29000 | 28850 | 231 |
| 358 | 20241119 | 132700 | 8093504900 | 28850 | 29000 | 29000 | 28850 | 519 |
| 359 | 20241119 | 132600 | 8078505700 | 29000 | 28950 | 29000 | 28850 | 2211 |
| 360 | 20241119 | 132500 | 8014608200 | 28950 | 28800 | 28950 | 28800 | 522 |
| 361 | 20241119 | 132400 | 7999529400 | 28800 | 28800 | 28850 | 28750 | 1305 |
| 362 | 20241119 | 132300 | 7961943900 | 28800 | 28900 | 28900 | 28800 | 1784 |
| 363 | 20241119 | 132200 | 7910493550 | 28900 | 28900 | 28900 | 28850 | 61 |
| 364 | 20241119 | 132100 | 7908732750 | 28900 | 28800 | 28900 | 28800 | 988 |
| 365 | 20241119 | 132000 | 7880269150 | 28850 | 28850 | 28900 | 28850 | 1176 |
| 366 | 20241119 | 131900 | 7846341050 | 28900 | 28950 | 28950 | 28850 | 852 |
| 367 | 20241119 | 131800 | 7821714200 | 28950 | 28900 | 28950 | 28900 | 97 |
| 368 | 20241119 | 131700 | 7818906550 | 28950 | 28950 | 28950 | 28900 | 73 |
| 369 | 20241119 | 131600 | 7816793300 | 28950 | 28900 | 28950 | 28900 | 132 |
| 370 | 20241119 | 131500 | 7812976900 | 28950 | 28950 | 28950 | 28900 | 108 |
| 371 | 20241119 | 131400 | 7809850350 | 28950 | 28900 | 28950 | 28900 | 163 |
| 372 | 20241119 | 131300 | 7805139550 | 28900 | 28850 | 28900 | 28850 | 170 |
| 373 | 20241119 | 131200 | 7800226750 | 28900 | 28900 | 28900 | 28850 | 214 |
| 374 | 20241119 | 131100 | 7794042700 | 28900 | 28900 | 28900 | 28900 | 7 |
| 375 | 20241119 | 131000 | 7793840400 | 28850 | 28850 | 28900 | 28850 | 332 |
| 376 | 20241119 | 130900 | 7784260350 | 28900 | 28850 | 28900 | 28850 | 394 |
| 377 | 20241119 | 130800 | 7772893250 | 28800 | 28800 | 28850 | 28800 | 959 |
| 378 | 20241119 | 130700 | 7745271000 | 28850 | 28850 | 28950 | 28850 | 190 |
| 379 | 20241119 | 130600 | 7739789100 | 28850 | 28900 | 28900 | 28850 | 2074 |
| 380 | 20241119 | 130500 | 7679945850 | 28900 | 28950 | 28950 | 28900 | 947 |
| 381 | 20241119 | 130400 | 7652577200 | 28950 | 28950 | 28950 | 28900 | 441 |
| 382 | 20241119 | 130300 | 7639830250 | 28950 | 28950 | 28950 | 28900 | 244 |
| 383 | 20241119 | 130200 | 7632768500 | 28950 | 28950 | 28950 | 28900 | 196 |
| 384 | 20241119 | 130100 | 7627103450 | 28900 | 28900 | 28950 | 28900 | 217 |
| 385 | 20241119 | 130000 | 7620829800 | 28900 | 28950 | 28950 | 28900 | 772 |
| 386 | 20241119 | 125900 | 7598517900 | 28950 | 29000 | 29000 | 28900 | 280 |
| 387 | 20241119 | 125800 | 7590421500 | 29000 | 29050 | 29050 | 28950 | 3040 |
| 388 | 20241119 | 125700 | 7502376800 | 29050 | 29050 | 29050 | 29000 | 341 |
| 389 | 20241119 | 125600 | 7492471000 | 29100 | 29100 | 29100 | 29100 | 42 |
| 390 | 20241119 | 125500 | 7491248800 | 29100 | 29100 | 29100 | 29100 | 1 |
| 391 | 20241119 | 125400 | 7491219700 | 29100 | 29050 | 29100 | 29050 | 234 |
| 392 | 20241119 | 125300 | 7484411300 | 29100 | 29100 | 29100 | 29100 | 18 |
| 393 | 20241119 | 125200 | 7483887500 | 29050 | 29050 | 29100 | 29050 | 56 |
| 394 | 20241119 | 125100 | 7482260600 | 29050 | 29000 | 29050 | 29000 | 179 |
| 395 | 20241119 | 125000 | 7477069000 | 29000 | 29000 | 29000 | 29000 | 6 |
| 396 | 20241119 | 124900 | 7476895000 | 28950 | 29000 | 29000 | 28950 | 149 |
| 397 | 20241119 | 124800 | 7472581300 | 29000 | 28950 | 29000 | 28950 | 303 |
| 398 | 20241119 | 124700 | 7463806600 | 29000 | 29050 | 29100 | 28950 | 1652 |
| 399 | 20241119 | 124600 | 7415945800 | 29000 | 29000 | 29100 | 29000 | 357 |
| 400 | 20241119 | 124500 | 7405590900 | 29000 | 29100 | 29100 | 29000 | 116 |
| 401 | 20241119 | 124400 | 7402221250 | 29100 | 29050 | 29100 | 29000 | 205 |
| 402 | 20241119 | 124300 | 7396268400 | 29000 | 29000 | 29000 | 29000 | 25 |
| 403 | 20241119 | 124200 | 7395543400 | 29000 | 29000 | 29050 | 28950 | 322 |
| 404 | 20241119 | 124100 | 7386205400 | 29000 | 29000 | 29050 | 29000 | 228 |
| 405 | 20241119 | 124000 | 7379592900 | 28950 | 29000 | 29000 | 28950 | 213 |
| 406 | 20241119 | 123900 | 7373420900 | 29000 | 29050 | 29050 | 29000 | 101 |
| 407 | 20241119 | 123800 | 7370491550 | 29000 | 28950 | 29000 | 28950 | 166 |
| 408 | 20241119 | 123700 | 7365680350 | 28950 | 29000 | 29000 | 28900 | 113 |
| 409 | 20241119 | 123600 | 7362408950 | 28900 | 29050 | 29050 | 28900 | 4305 |
| 410 | 20241119 | 123500 | 7237907800 | 29050 | 29050 | 29050 | 29000 | 63 |
| 411 | 20241119 | 123400 | 7236079700 | 29050 | 29050 | 29050 | 29050 | 132 |
| 412 | 20241119 | 123300 | 7232245100 | 29000 | 29050 | 29050 | 29000 | 138 |
| 413 | 20241119 | 123200 | 7228241750 | 29100 | 29050 | 29100 | 29000 | 608 |
| 414 | 20241119 | 123100 | 7210603650 | 29100 | 29100 | 29100 | 29050 | 131 |
| 415 | 20241119 | 123000 | 7206797000 | 29100 | 29100 | 29100 | 29100 | 26 |
| 416 | 20241119 | 122900 | 7206040400 | 29100 | 29050 | 29100 | 29050 | 327 |
| 417 | 20241119 | 122800 | 7196540700 | 29050 | 29100 | 29100 | 29050 | 229 |
| 418 | 20241119 | 122700 | 7189887950 | 29050 | 29100 | 29100 | 29050 | 74 |
| 419 | 20241119 | 122600 | 7187738050 | 29100 | 29050 | 29100 | 29050 | 22 |
| 420 | 20241119 | 122500 | 7187098350 | 29050 | 29150 | 29150 | 29050 | 752 |
| 421 | 20241119 | 122400 | 7165215150 | 29100 | 29150 | 29150 | 29100 | 678 |
| 422 | 20241119 | 122300 | 7145485300 | 29200 | 29150 | 29200 | 29150 | 261 |
| 423 | 20241119 | 122200 | 7137876450 | 29200 | 29200 | 29200 | 29200 | 34 |
| 424 | 20241119 | 122100 | 7136883650 | 29200 | 29200 | 29200 | 29200 | 44 |
| 425 | 20241119 | 122000 | 7135598850 | 29200 | 29200 | 29200 | 29200 | 6 |
| 426 | 20241119 | 121900 | 7135423650 | 29150 | 29150 | 29200 | 29150 | 879 |
| 427 | 20241119 | 121800 | 7109778950 | 29150 | 29150 | 29150 | 29100 | 42 |
| 428 | 20241119 | 121700 | 7108556150 | 29150 | 29150 | 29150 | 29150 | 79 |
| 429 | 20241119 | 121600 | 7106253300 | 29100 | 29150 | 29150 | 29100 | 24 |
| 430 | 20241119 | 121500 | 7105554250 | 29150 | 29100 | 29150 | 29100 | 184 |
| 431 | 20241119 | 121400 | 7100198150 | 29150 | 29200 | 29200 | 29100 | 662 |
| 432 | 20241119 | 121300 | 7080912100 | 29200 | 29200 | 29200 | 29150 | 67 |
| 433 | 20241119 | 121200 | 7078956350 | 29200 | 29200 | 29200 | 29200 | 155 |
| 434 | 20241119 | 121100 | 7074430350 | 29200 | 29150 | 29200 | 29150 | 10 |
| 435 | 20241119 | 121000 | 7074138750 | 29150 | 29150 | 29150 | 29100 | 154 |
| 436 | 20241119 | 120900 | 7069653600 | 29100 | 29150 | 29200 | 29100 | 65 |
| 437 | 20241119 | 120800 | 7067760350 | 29150 | 29150 | 29150 | 29150 | 182 |
| 438 | 20241119 | 120700 | 7062455050 | 29150 | 29050 | 29150 | 29050 | 456 |
| 439 | 20241119 | 120600 | 7049190650 | 29100 | 29150 | 29150 | 29050 | 337 |
| 440 | 20241119 | 120500 | 7039389550 | 29150 | 29100 | 29150 | 29100 | 69 |
| 441 | 20241119 | 120400 | 7037380050 | 29100 | 29150 | 29150 | 29100 | 11 |
| 442 | 20241119 | 120300 | 7037059550 | 29150 | 29100 | 29150 | 29100 | 118 |
| 443 | 20241119 | 120200 | 7033624700 | 29100 | 29100 | 29100 | 29100 | 76 |
| 444 | 20241119 | 120100 | 7031413100 | 29050 | 29100 | 29100 | 29050 | 94 |
| 445 | 20241119 | 120000 | 7028682150 | 29100 | 29100 | 29100 | 29100 | 135 |
| 446 | 20241119 | 115900 | 7024753650 | 29100 | 29050 | 29100 | 29050 | 85 |
| 447 | 20241119 | 115800 | 7022281900 | 29050 | 29100 | 29100 | 29050 | 699 |
| 448 | 20241119 | 115700 | 7001961100 | 29100 | 29100 | 29100 | 29050 | 571 |
| 449 | 20241119 | 115600 | 6985350450 | 29150 | 29100 | 29150 | 29100 | 124 |
| 450 | 20241119 | 115500 | 6981741950 | 29100 | 29100 | 29150 | 29100 | 65 |
| 451 | 20241119 | 115400 | 6979849900 | 29150 | 29250 | 29250 | 29100 | 859 |
| 452 | 20241119 | 115300 | 6954835900 | 29250 | 29200 | 29250 | 29150 | 160 |
| 453 | 20241119 | 115200 | 6950165750 | 29250 | 29200 | 29250 | 29150 | 777 |
| 454 | 20241119 | 115100 | 6927462600 | 29150 | 29200 | 29200 | 29150 | 184 |
| 455 | 20241119 | 115000 | 6922098200 | 29150 | 29150 | 29150 | 29100 | 102 |
| 456 | 20241119 | 114900 | 6919126550 | 29150 | 29150 | 29150 | 29100 | 257 |
| 457 | 20241119 | 114800 | 6911643150 | 29150 | 29050 | 29150 | 29000 | 2297 |
| 458 | 20241119 | 114700 | 6844824650 | 29000 | 29050 | 29050 | 29000 | 153 |
| 459 | 20241119 | 114600 | 6840380300 | 29050 | 29000 | 29050 | 29000 | 133 |
| 460 | 20241119 | 114500 | 6836522300 | 29000 | 29000 | 29000 | 28950 | 13 |
| 461 | 20241119 | 114400 | 6836145400 | 29000 | 28950 | 29000 | 28900 | 482 |
| 462 | 20241119 | 114300 | 6822191300 | 28950 | 29000 | 29000 | 28950 | 864 |
| 463 | 20241119 | 114200 | 6797157800 | 29050 | 29050 | 29050 | 29050 | 21 |
| 464 | 20241119 | 114100 | 6796547750 | 29050 | 29050 | 29050 | 29050 | 13 |
| 465 | 20241119 | 114000 | 6796170100 | 29000 | 29050 | 29050 | 29000 | 192 |
| 466 | 20241119 | 113900 | 6790601750 | 29000 | 29050 | 29050 | 29000 | 506 |
| 467 | 20241119 | 113800 | 6775910950 | 29050 | 29000 | 29050 | 29000 | 658 |
| 468 | 20241119 | 113700 | 6756824650 | 29000 | 29000 | 29000 | 28950 | 68 |
| 469 | 20241119 | 113600 | 6754854050 | 29000 | 29000 | 29000 | 28950 | 513 |
| 470 | 20241119 | 113500 | 6740001750 | 29000 | 28950 | 29000 | 28950 | 345 |
| 471 | 20241119 | 113400 | 6730013550 | 28950 | 28950 | 29000 | 28900 | 2091 |
| 472 | 20241119 | 113300 | 6669505500 | 28950 | 29000 | 29050 | 28950 | 636 |
| 473 | 20241119 | 113200 | 6651077350 | 29000 | 29050 | 29050 | 28950 | 1471 |
| 474 | 20241119 | 113100 | 6608414250 | 29050 | 29100 | 29100 | 29050 | 173 |
| 475 | 20241119 | 113000 | 6603388200 | 29100 | 29050 | 29100 | 29050 | 392 |
| 476 | 20241119 | 112900 | 6592000100 | 29100 | 29050 | 29100 | 29050 | 15 |
| 477 | 20241119 | 112800 | 6591563800 | 29100 | 29150 | 29150 | 29100 | 1464 |
| 478 | 20241119 | 112700 | 6548960000 | 29100 | 29150 | 29200 | 29100 | 681 |
| 479 | 20241119 | 112600 | 6529111350 | 29150 | 29200 | 29200 | 29150 | 186 |
| 480 | 20241119 | 112500 | 6523688650 | 29150 | 29150 | 29150 | 29150 | 79 |
| 481 | 20241119 | 112400 | 6521385800 | 29150 | 29200 | 29200 | 29150 | 174 |
| 482 | 20241119 | 112300 | 6516313600 | 29200 | 29150 | 29200 | 29150 | 72 |
| 483 | 20241119 | 112200 | 6514213950 | 29150 | 29150 | 29200 | 29150 | 220 |
| 484 | 20241119 | 112100 | 6507800850 | 29150 | 29100 | 29150 | 29100 | 453 |
| 485 | 20241119 | 112000 | 6494608750 | 29100 | 29100 | 29150 | 29000 | 4412 |
| 486 | 20241119 | 111900 | 6366521650 | 29150 | 29200 | 29200 | 29150 | 659 |
| 487 | 20241119 | 111800 | 6347308350 | 29200 | 29150 | 29200 | 29150 | 247 |
| 488 | 20241119 | 111700 | 6340104350 | 29200 | 29200 | 29200 | 29150 | 175 |
| 489 | 20241119 | 111600 | 6335000100 | 29150 | 29150 | 29150 | 29150 | 559 |
| 490 | 20241119 | 111500 | 6318705250 | 29150 | 29150 | 29200 | 29150 | 438 |
| 491 | 20241119 | 111400 | 6305924600 | 29150 | 29100 | 29150 | 29100 | 346 |
| 492 | 20241119 | 111300 | 6295850400 | 29100 | 29100 | 29150 | 29050 | 805 |
| 493 | 20241119 | 111200 | 6272421800 | 29150 | 29100 | 29150 | 29100 | 143 |
| 494 | 20241119 | 111100 | 6268260000 | 29150 | 29150 | 29150 | 29100 | 134 |
| 495 | 20241119 | 111000 | 6264359050 | 29100 | 29150 | 29150 | 29100 | 300 |
| 496 | 20241119 | 110900 | 6255626000 | 29150 | 29150 | 29150 | 29100 | 172 |
| 497 | 20241119 | 110800 | 6250619300 | 29100 | 29100 | 29150 | 29000 | 3325 |
| 498 | 20241119 | 110700 | 6154060100 | 29100 | 29200 | 29200 | 29050 | 955 |
| 499 | 20241119 | 110600 | 6126266350 | 29200 | 29200 | 29200 | 29100 | 1086 |
| 500 | 20241119 | 110500 | 6094569050 | 29250 | 29100 | 29250 | 29050 | 1843 |
| 501 | 20241119 | 110400 | 6040926400 | 29050 | 29050 | 29050 | 29000 | 3015 |
| 502 | 20241119 | 110300 | 5953419000 | 29050 | 29100 | 29100 | 29050 | 234 |
| 503 | 20241119 | 110200 | 5946613050 | 29100 | 29100 | 29150 | 29100 | 223 |
| 504 | 20241119 | 110100 | 5940122900 | 29100 | 29150 | 29150 | 29050 | 2252 |
| 505 | 20241119 | 110000 | 5874623150 | 29150 | 29250 | 29250 | 29100 | 3780 |
| 506 | 20241119 | 105900 | 5764390850 | 29200 | 29300 | 29300 | 29200 | 537 |
| 507 | 20241119 | 105800 | 5748683850 | 29300 | 29250 | 29300 | 29250 | 191 |
| 508 | 20241119 | 105700 | 5743093750 | 29250 | 29300 | 29400 | 29250 | 2334 |
| 509 | 20241119 | 105600 | 5674662950 | 29350 | 29300 | 29350 | 29300 | 675 |
| 510 | 20241119 | 105500 | 5654863300 | 29350 | 29300 | 29400 | 29300 | 77 |
| 511 | 20241119 | 105400 | 5652606300 | 29300 | 29300 | 29400 | 29300 | 409 |
| 512 | 20241119 | 105300 | 5640622000 | 29300 | 29350 | 29400 | 29300 | 565 |
| 513 | 20241119 | 105200 | 5624048000 | 29350 | 29450 | 29500 | 29300 | 2944 |
| 514 | 20241119 | 105100 | 5537484050 | 29500 | 29500 | 29550 | 29450 | 927 |
| 515 | 20241119 | 105000 | 5510177950 | 29550 | 29650 | 29650 | 29550 | 760 |
| 516 | 20241119 | 104900 | 5487703750 | 29600 | 29600 | 29600 | 29500 | 837 |
| 517 | 20241119 | 104800 | 5462980100 | 29600 | 29600 | 29650 | 29600 | 750 |
| 518 | 20241119 | 104700 | 5440779800 | 29550 | 29600 | 29600 | 29450 | 524 |
| 519 | 20241119 | 104600 | 5425305400 | 29600 | 29600 | 29650 | 29550 | 757 |
| 520 | 20241119 | 104500 | 5402885750 | 29600 | 29750 | 29750 | 29450 | 9927 |
| 521 | 20241119 | 104400 | 5109626600 | 29700 | 29800 | 29800 | 29700 | 735 |
| 522 | 20241119 | 104300 | 5087785300 | 29800 | 29800 | 29800 | 29800 | 20 |
| 523 | 20241119 | 104200 | 5087189300 | 29800 | 29850 | 29850 | 29750 | 674 |
| 524 | 20241119 | 104100 | 5067102150 | 29850 | 29850 | 29850 | 29850 | 22 |
| 525 | 20241119 | 104000 | 5066445450 | 29850 | 29800 | 29850 | 29800 | 447 |
| 526 | 20241119 | 103900 | 5053117250 | 29800 | 29800 | 29800 | 29750 | 49 |
| 527 | 20241119 | 103800 | 5051657100 | 29800 | 29800 | 29850 | 29800 | 572 |
| 528 | 20241119 | 103700 | 5034610300 | 29850 | 29850 | 29900 | 29850 | 202 |
| 529 | 20241119 | 103600 | 5028575450 | 29850 | 29850 | 29900 | 29850 | 132 |
| 530 | 20241119 | 103500 | 5024634900 | 29850 | 29900 | 29950 | 29850 | 250 |
| 531 | 20241119 | 103400 | 5017160250 | 29950 | 29900 | 29950 | 29850 | 729 |
| 532 | 20241119 | 103300 | 4995365100 | 29850 | 29900 | 29900 | 29850 | 277 |
| 533 | 20241119 | 103200 | 4987092450 | 29900 | 29850 | 29900 | 29850 | 97 |
| 534 | 20241119 | 103100 | 4984194500 | 29900 | 29850 | 29900 | 29850 | 155 |
| 535 | 20241119 | 103000 | 4979562050 | 29900 | 29850 | 29900 | 29850 | 95 |
| 536 | 20241119 | 102900 | 4976725250 | 29850 | 29900 | 29900 | 29850 | 180 |
| 537 | 20241119 | 102800 | 4971345900 | 29900 | 29900 | 29900 | 29850 | 118 |
| 538 | 20241119 | 102700 | 4967820250 | 29900 | 29850 | 29900 | 29850 | 656 |
| 539 | 20241119 | 102600 | 4948228800 | 29850 | 29850 | 29850 | 29800 | 60 |
| 540 | 20241119 | 102500 | 4946438950 | 29850 | 29700 | 29850 | 29700 | 54 |
| 541 | 20241119 | 102400 | 4944829850 | 29800 | 29800 | 29850 | 29700 | 1483 |
| 542 | 20241119 | 102300 | 4900678000 | 29750 | 29750 | 29750 | 29750 | 67 |
| 543 | 20241119 | 102200 | 4898684750 | 29700 | 29750 | 29750 | 29700 | 587 |
| 544 | 20241119 | 102100 | 4881239000 | 29800 | 29750 | 29850 | 29750 | 262 |
| 545 | 20241119 | 102000 | 4873431300 | 29800 | 29750 | 29800 | 29750 | 220 |
| 546 | 20241119 | 101900 | 4866880150 | 29800 | 29800 | 29800 | 29800 | 116 |
| 547 | 20241119 | 101800 | 4863423350 | 29800 | 29750 | 29850 | 29750 | 1298 |
| 548 | 20241119 | 101700 | 4824747150 | 29750 | 29750 | 29750 | 29700 | 67 |
| 549 | 20241119 | 101600 | 4822755950 | 29750 | 29750 | 29750 | 29700 | 344 |
| 550 | 20241119 | 101500 | 4812522350 | 29750 | 29800 | 29800 | 29750 | 624 |
| 551 | 20241119 | 101400 | 4793955200 | 29750 | 29700 | 29800 | 29700 | 363 |
| 552 | 20241119 | 101300 | 4783147400 | 29750 | 29700 | 29800 | 29700 | 563 |
| 553 | 20241119 | 101200 | 4766399600 | 29700 | 29800 | 29800 | 29700 | 678 |
| 554 | 20241119 | 101100 | 4746232300 | 29800 | 29800 | 29800 | 29750 | 852 |
| 555 | 20241119 | 101000 | 4720847350 | 29800 | 30000 | 30000 | 29800 | 3942 |
| 556 | 20241119 | 100900 | 4603082950 | 29950 | 29950 | 30000 | 29950 | 777 |
| 557 | 20241119 | 100800 | 4579795350 | 29950 | 30000 | 30000 | 29900 | 362 |
| 558 | 20241119 | 100700 | 4568950000 | 30000 | 30000 | 30050 | 29950 | 2386 |
| 559 | 20241119 | 100600 | 4497419750 | 30000 | 30000 | 30050 | 29950 | 1902 |
| 560 | 20241119 | 100500 | 4440353100 | 30050 | 30050 | 30050 | 30000 | 164 |
| 561 | 20241119 | 100400 | 4435426050 | 30050 | 30100 | 30100 | 30000 | 1874 |
| 562 | 20241119 | 100300 | 4379092300 | 30100 | 29850 | 30100 | 29850 | 3649 |
| 563 | 20241119 | 100200 | 4269556400 | 29900 | 29950 | 29950 | 29850 | 3800 |
| 564 | 20241119 | 100100 | 4155785300 | 29950 | 29950 | 29950 | 29850 | 1533 |
| 565 | 20241119 | 100000 | 4109955800 | 30000 | 30000 | 30000 | 29950 | 1303 |
| 566 | 20241119 | 095900 | 4070904950 | 30000 | 30000 | 30100 | 29950 | 2651 |
| 567 | 20241119 | 095800 | 3991297050 | 30000 | 29900 | 30000 | 29900 | 5946 |
| 568 | 20241119 | 095700 | 3813164300 | 29850 | 29750 | 29900 | 29700 | 5787 |
| 569 | 20241119 | 095600 | 3640528150 | 29750 | 29700 | 29800 | 29700 | 1296 |
| 570 | 20241119 | 095500 | 3601968300 | 29800 | 29600 | 29800 | 29600 | 1998 |
| 571 | 20241119 | 095400 | 3542553150 | 29600 | 29750 | 29750 | 29600 | 1136 |
| 572 | 20241119 | 095300 | 3508869650 | 29750 | 29650 | 29750 | 29650 | 599 |
| 573 | 20241119 | 095200 | 3491081550 | 29650 | 29800 | 29850 | 29600 | 4681 |
| 574 | 20241119 | 095100 | 3352106800 | 29800 | 29700 | 29800 | 29650 | 1370 |
| 575 | 20241119 | 095000 | 3311355750 | 29700 | 29700 | 29700 | 29650 | 578 |
| 576 | 20241119 | 094900 | 3294192850 | 29700 | 29700 | 29750 | 29650 | 1010 |
| 577 | 20241119 | 094800 | 3264190700 | 29700 | 29850 | 29850 | 29650 | 3263 |
| 578 | 20241119 | 094700 | 3167135050 | 29850 | 29800 | 29850 | 29800 | 1058 |
| 579 | 20241119 | 094600 | 3135585550 | 29800 | 29750 | 29800 | 29750 | 1091 |
| 580 | 20241119 | 094500 | 3103081650 | 29750 | 29800 | 29800 | 29700 | 2982 |
| 581 | 20241119 | 094400 | 3014369300 | 29800 | 29850 | 29850 | 29700 | 5395 |
| 582 | 20241119 | 094300 | 2853623950 | 29900 | 29700 | 29900 | 29700 | 4507 |
| 583 | 20241119 | 094200 | 2719288250 | 29700 | 29700 | 29800 | 29650 | 3927 |
| 584 | 20241119 | 094100 | 2602562050 | 29700 | 29550 | 29700 | 29500 | 2215 |
| 585 | 20241119 | 094000 | 2536960950 | 29550 | 29550 | 29550 | 29500 | 783 |
| 586 | 20241119 | 093900 | 2513827700 | 29550 | 29450 | 29550 | 29450 | 582 |
| 587 | 20241119 | 093800 | 2496653550 | 29500 | 29500 | 29550 | 29450 | 2431 |
| 588 | 20241119 | 093700 | 2424894000 | 29500 | 29400 | 29500 | 29400 | 1576 |
| 589 | 20241119 | 093600 | 2378482800 | 29450 | 29450 | 29450 | 29400 | 1141 |
| 590 | 20241119 | 093500 | 2344880850 | 29450 | 29350 | 29450 | 29350 | 454 |
| 591 | 20241119 | 093400 | 2331548850 | 29300 | 29150 | 29500 | 29150 | 1907 |
| 592 | 20241119 | 093300 | 2275711350 | 29200 | 29350 | 29500 | 29200 | 1426 |
| 593 | 20241119 | 093200 | 2233944750 | 29350 | 29400 | 29550 | 29200 | 2535 |
| 594 | 20241119 | 093100 | 2159592850 | 29550 | 29200 | 29600 | 29150 | 3408 |
| 595 | 20241119 | 093000 | 2059313500 | 29250 | 29150 | 29300 | 29000 | 2273 |
| 596 | 20241119 | 092900 | 1993089300 | 29150 | 29200 | 29300 | 29100 | 1177 |
| 597 | 20241119 | 092800 | 1958779500 | 29200 | 29300 | 29350 | 29100 | 2410 |
| 598 | 20241119 | 092700 | 1888368350 | 29250 | 29350 | 29400 | 29200 | 2092 |
| 599 | 20241119 | 092600 | 1827110150 | 29350 | 29100 | 29350 | 29000 | 1844 |
| 600 | 20241119 | 092500 | 1773223600 | 29100 | 29050 | 29100 | 29050 | 476 |
| 601 | 20241119 | 092400 | 1759375500 | 29050 | 28950 | 29050 | 28950 | 274 |
| 602 | 20241119 | 092300 | 1751418150 | 28950 | 29100 | 29100 | 28900 | 1134 |
| 603 | 20241119 | 092200 | 1718533700 | 29000 | 29050 | 29100 | 29000 | 1754 |
| 604 | 20241119 | 092100 | 1667612150 | 29100 | 29100 | 29250 | 29050 | 1296 |
| 605 | 20241119 | 092000 | 1629941500 | 29100 | 29150 | 29250 | 29100 | 537 |
| 606 | 20241119 | 091900 | 1614299550 | 29100 | 29300 | 29350 | 29100 | 1948 |
| 607 | 20241119 | 091800 | 1557452000 | 29300 | 29450 | 29550 | 29300 | 6530 |
| 608 | 20241119 | 091700 | 1365109250 | 29450 | 29400 | 29450 | 29300 | 831 |
| 609 | 20241119 | 091600 | 1340692300 | 29400 | 29450 | 29450 | 29350 | 846 |
| 610 | 20241119 | 091500 | 1315847200 | 29450 | 29200 | 29450 | 29200 | 3249 |
| 611 | 20241119 | 091400 | 1220410250 | 29150 | 29050 | 29200 | 29050 | 1904 |
| 612 | 20241119 | 091300 | 1164989200 | 29100 | 28950 | 29100 | 28950 | 885 |
| 613 | 20241119 | 091200 | 1139275050 | 28950 | 28850 | 28950 | 28800 | 543 |
| 614 | 20241119 | 091100 | 1123602200 | 28900 | 28800 | 28900 | 28700 | 3343 |
| 615 | 20241119 | 091000 | 1027486450 | 28750 | 28750 | 28750 | 28700 | 823 |
| 616 | 20241119 | 090900 | 1003825400 | 28750 | 28900 | 28900 | 28750 | 7354 |
| 617 | 20241119 | 090800 | 792043750 | 28800 | 28800 | 28900 | 28750 | 958 |
| 618 | 20241119 | 090700 | 764455500 | 28750 | 28900 | 28900 | 28700 | 3295 |
| 619 | 20241119 | 090600 | 669655900 | 28850 | 29050 | 29050 | 28750 | 7028 |
| 620 | 20241119 | 090500 | 466525500 | 29050 | 29150 | 29300 | 29000 | 2080 |
| 621 | 20241119 | 090400 | 406013050 | 29300 | 29100 | 29300 | 29100 | 883 |
| 622 | 20241119 | 090300 | 380255350 | 29100 | 29150 | 29250 | 29100 | 1406 |
| 623 | 20241119 | 090200 | 339247250 | 29200 | 29100 | 29350 | 29100 | 2821 |
| 624 | 20241119 | 090100 | 256825750 | 29100 | 29300 | 29300 | 28900 | 4538 |
| 625 | 20241119 | 090000 | 125455500 | 29250 | 28800 | 29250 | 28800 | 4350 |