33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 192100 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 2221 |
| 3 | 20241119 | 192000 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 4 | 20241119 | 191900 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 5 | 20241119 | 191800 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 6 | 20241119 | 191700 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 7 | 20241119 | 191600 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 8 | 20241119 | 191500 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 9 | 20241119 | 191400 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 10 | 20241119 | 191300 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 11 | 20241119 | 191200 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 12 | 20241119 | 191100 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 13 | 20241119 | 191000 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 14 | 20241119 | 190900 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 15 | 20241119 | 190800 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 16 | 20241119 | 190700 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 17 | 20241119 | 190600 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 18 | 20241119 | 190500 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 19 | 20241119 | 190400 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 20 | 20241119 | 190300 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 21 | 20241119 | 190200 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 22 | 20241119 | 190100 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 23 | 20241119 | 190000 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 24 | 20241119 | 185900 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 25 | 20241119 | 185800 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 26 | 20241119 | 185700 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 27 | 20241119 | 185600 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 28 | 20241119 | 185500 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 29 | 20241119 | 185400 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 30 | 20241119 | 185300 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 31 | 20241119 | 185200 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 32 | 20241119 | 185100 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 2221 |
| 33 | 20241119 | 185000 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 34 | 20241119 | 184900 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 35 | 20241119 | 184800 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 36 | 20241119 | 184700 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 37 | 20241119 | 184600 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 38 | 20241119 | 184500 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 39 | 20241119 | 184400 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 40 | 20241119 | 184300 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 41 | 20241119 | 184200 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 42 | 20241119 | 184100 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 43 | 20241119 | 184000 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 44 | 20241119 | 183900 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 45 | 20241119 | 183800 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 46 | 20241119 | 183700 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 47 | 20241119 | 183600 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 48 | 20241119 | 183500 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 49 | 20241119 | 183400 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 50 | 20241119 | 183300 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 51 | 20241119 | 183200 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 52 | 20241119 | 183100 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 53 | 20241119 | 183000 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 54 | 20241119 | 182900 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 55 | 20241119 | 182800 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 56 | 20241119 | 182700 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 57 | 20241119 | 182600 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 58 | 20241119 | 182500 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 59 | 20241119 | 182400 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 60 | 20241119 | 182300 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 61 | 20241119 | 182200 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 62 | 20241119 | 182100 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 2221 |
| 63 | 20241119 | 182000 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 64 | 20241119 | 181900 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 65 | 20241119 | 181800 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 66 | 20241119 | 181700 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 67 | 20241119 | 181600 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 68 | 20241119 | 181500 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 69 | 20241119 | 181400 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 70 | 20241119 | 181300 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 71 | 20241119 | 181200 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 72 | 20241119 | 181100 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 73 | 20241119 | 181000 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 74 | 20241119 | 180900 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 75 | 20241119 | 180800 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 76 | 20241119 | 180700 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 77 | 20241119 | 180600 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 78 | 20241119 | 180500 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 79 | 20241119 | 180400 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 80 | 20241119 | 180300 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 81 | 20241119 | 180200 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 82 | 20241119 | 180100 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 83 | 20241119 | 180000 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 84 | 20241119 | 175900 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 85 | 20241119 | 175800 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 86 | 20241119 | 175700 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 87 | 20241119 | 175600 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 88 | 20241119 | 175500 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 89 | 20241119 | 175400 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 90 | 20241119 | 175300 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 91 | 20241119 | 175200 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 92 | 20241119 | 175100 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 2221 |
| 93 | 20241119 | 175000 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 94 | 20241119 | 174900 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 95 | 20241119 | 174800 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 96 | 20241119 | 174700 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 97 | 20241119 | 174600 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 98 | 20241119 | 174500 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 99 | 20241119 | 174400 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 100 | 20241119 | 174300 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 101 | 20241119 | 174200 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 102 | 20241119 | 174100 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 103 | 20241119 | 174000 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 104 | 20241119 | 173900 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 105 | 20241119 | 173800 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 106 | 20241119 | 173700 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 107 | 20241119 | 173600 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 108 | 20241119 | 173500 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 109 | 20241119 | 173400 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 110 | 20241119 | 173300 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 111 | 20241119 | 173200 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 112 | 20241119 | 173100 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 113 | 20241119 | 173000 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 114 | 20241119 | 172900 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 115 | 20241119 | 172800 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 116 | 20241119 | 172700 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 117 | 20241119 | 172600 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 118 | 20241119 | 172500 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 119 | 20241119 | 172400 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 120 | 20241119 | 172300 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 121 | 20241119 | 172200 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 122 | 20241119 | 172100 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 2221 |
| 123 | 20241119 | 172000 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 124 | 20241119 | 171900 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 125 | 20241119 | 171800 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 126 | 20241119 | 171700 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 127 | 20241119 | 171600 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 128 | 20241119 | 171500 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 129 | 20241119 | 171400 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 130 | 20241119 | 171300 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 131 | 20241119 | 171200 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 132 | 20241119 | 171100 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 133 | 20241119 | 171000 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 134 | 20241119 | 170900 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 135 | 20241119 | 170800 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 136 | 20241119 | 170700 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 137 | 20241119 | 170600 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 138 | 20241119 | 170500 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 139 | 20241119 | 170400 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 140 | 20241119 | 170300 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 141 | 20241119 | 170200 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 142 | 20241119 | 170100 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 143 | 20241119 | 170000 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 144 | 20241119 | 165900 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 145 | 20241119 | 165800 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 146 | 20241119 | 165700 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 147 | 20241119 | 165600 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 148 | 20241119 | 165500 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 149 | 20241119 | 165400 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 150 | 20241119 | 165300 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 151 | 20241119 | 165200 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 152 | 20241119 | 165100 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 2221 |
| 153 | 20241119 | 165000 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 154 | 20241119 | 164900 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 155 | 20241119 | 164800 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 156 | 20241119 | 164700 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 157 | 20241119 | 164600 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 158 | 20241119 | 164500 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 159 | 20241119 | 164400 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 160 | 20241119 | 164300 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 161 | 20241119 | 164200 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 162 | 20241119 | 164100 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 163 | 20241119 | 164000 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 164 | 20241119 | 163900 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 165 | 20241119 | 163800 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 166 | 20241119 | 163700 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 167 | 20241119 | 163600 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 168 | 20241119 | 163500 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 169 | 20241119 | 163400 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 170 | 20241119 | 163300 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 171 | 20241119 | 163200 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 172 | 20241119 | 163100 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 173 | 20241119 | 163000 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 174 | 20241119 | 162900 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 175 | 20241119 | 162800 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 176 | 20241119 | 162700 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 177 | 20241119 | 162600 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 178 | 20241119 | 162500 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 179 | 20241119 | 162400 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 180 | 20241119 | 162300 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 181 | 20241119 | 162200 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 182 | 20241119 | 162100 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 2221 |
| 183 | 20241119 | 162000 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 184 | 20241119 | 161900 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 185 | 20241119 | 161800 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 186 | 20241119 | 161700 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 187 | 20241119 | 161600 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 188 | 20241119 | 161500 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 189 | 20241119 | 161400 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 190 | 20241119 | 161300 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 191 | 20241119 | 161200 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 192 | 20241119 | 161100 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 193 | 20241119 | 161000 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 194 | 20241119 | 160900 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 195 | 20241119 | 160800 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 196 | 20241119 | 160700 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 197 | 20241119 | 160600 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 198 | 20241119 | 160500 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 199 | 20241119 | 160400 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 200 | 20241119 | 160300 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 201 | 20241119 | 160200 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 202 | 20241119 | 160100 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 203 | 20241119 | 160000 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 204 | 20241119 | 155900 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 205 | 20241119 | 155800 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 206 | 20241119 | 155700 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 207 | 20241119 | 155600 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 208 | 20241119 | 155500 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 209 | 20241119 | 155400 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 210 | 20241119 | 155300 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 211 | 20241119 | 155200 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 212 | 20241119 | 155100 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 2221 |
| 213 | 20241119 | 155000 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 214 | 20241119 | 154900 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 215 | 20241119 | 154800 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 216 | 20241119 | 154700 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 217 | 20241119 | 154600 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 218 | 20241119 | 154500 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 219 | 20241119 | 154400 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 220 | 20241119 | 154300 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 221 | 20241119 | 154200 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 222 | 20241119 | 154100 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 223 | 20241119 | 154000 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 224 | 20241119 | 153900 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 225 | 20241119 | 153800 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 226 | 20241119 | 153700 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 227 | 20241119 | 153600 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 228 | 20241119 | 153500 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 229 | 20241119 | 153400 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 230 | 20241119 | 153300 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 231 | 20241119 | 153200 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 232 | 20241119 | 153100 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 233 | 20241119 | 153000 | 3419490550 | 24450 | 24450 | 24450 | 24450 | 2221 |
| 234 | 20241119 | 152900 | 3365187100 | 24400 | 24400 | 24400 | 24400 | 0 |
| 235 | 20241119 | 152800 | 3365187100 | 24400 | 24400 | 24400 | 24400 | 0 |
| 236 | 20241119 | 152700 | 3365187100 | 24400 | 24400 | 24400 | 24400 | 0 |
| 237 | 20241119 | 152600 | 3365187100 | 24400 | 24400 | 24400 | 24400 | 0 |
| 238 | 20241119 | 152500 | 3365187100 | 24400 | 24400 | 24400 | 24400 | 0 |
| 239 | 20241119 | 152400 | 3365187100 | 24400 | 24400 | 24400 | 24400 | 0 |
| 240 | 20241119 | 152300 | 3365187100 | 24400 | 24400 | 24400 | 24400 | 0 |
| 241 | 20241119 | 152200 | 3365187100 | 24400 | 24400 | 24400 | 24400 | 0 |
| 242 | 20241119 | 152100 | 3365187100 | 24400 | 24400 | 24400 | 24400 | 0 |
| 243 | 20241119 | 152000 | 3365187100 | 24400 | 24400 | 24400 | 24400 | 0 |
| 244 | 20241119 | 151900 | 3365187100 | 24400 | 24400 | 24400 | 24350 | 243 |
| 245 | 20241119 | 151800 | 3359258350 | 24350 | 24400 | 24450 | 24350 | 639 |
| 246 | 20241119 | 151700 | 3343665950 | 24400 | 24400 | 24450 | 24400 | 20 |
| 247 | 20241119 | 151600 | 3343177650 | 24450 | 24400 | 24450 | 24400 | 114 |
| 248 | 20241119 | 151500 | 3340390950 | 24450 | 24400 | 24450 | 24400 | 151 |
| 249 | 20241119 | 151400 | 3336701200 | 24450 | 24400 | 24450 | 24400 | 160 |
| 250 | 20241119 | 151300 | 3332796850 | 24400 | 24400 | 24450 | 24400 | 1183 |
| 251 | 20241119 | 151200 | 3303930700 | 24450 | 24450 | 24450 | 24450 | 20 |
| 252 | 20241119 | 151100 | 3303441700 | 24450 | 24450 | 24450 | 24400 | 115 |
| 253 | 20241119 | 151000 | 3300630000 | 24400 | 24450 | 24450 | 24400 | 903 |
| 254 | 20241119 | 150900 | 3278551700 | 24450 | 24450 | 24450 | 24400 | 246 |
| 255 | 20241119 | 150800 | 3272538800 | 24450 | 24450 | 24450 | 24450 | 15 |
| 256 | 20241119 | 150700 | 3272172050 | 24400 | 24450 | 24450 | 24400 | 5 |
| 257 | 20241119 | 150600 | 3272049850 | 24450 | 24400 | 24450 | 24400 | 24 |
| 258 | 20241119 | 150500 | 3271463850 | 24400 | 24400 | 24450 | 24400 | 172 |
| 259 | 20241119 | 150400 | 3267265850 | 24450 | 24400 | 24450 | 24400 | 100 |
| 260 | 20241119 | 150300 | 3264821300 | 24450 | 24400 | 24450 | 24400 | 279 |
| 261 | 20241119 | 150200 | 3258001250 | 24450 | 24450 | 24450 | 24400 | 265 |
| 262 | 20241119 | 150100 | 3251534550 | 24400 | 24400 | 24450 | 24400 | 208 |
| 263 | 20241119 | 150000 | 3246458950 | 24400 | 24400 | 24450 | 24400 | 661 |
| 264 | 20241119 | 145900 | 3230329350 | 24400 | 24400 | 24400 | 24350 | 6 |
| 265 | 20241119 | 145800 | 3230183000 | 24350 | 24400 | 24400 | 24350 | 67 |
| 266 | 20241119 | 145700 | 3228550750 | 24350 | 24350 | 24400 | 24350 | 15 |
| 267 | 20241119 | 145600 | 3228185300 | 24350 | 24400 | 24400 | 24350 | 29 |
| 268 | 20241119 | 145500 | 3227478250 | 24350 | 24350 | 24400 | 24350 | 163 |
| 269 | 20241119 | 145400 | 3223501700 | 24400 | 24400 | 24400 | 24350 | 137 |
| 270 | 20241119 | 145300 | 3220163900 | 24400 | 24400 | 24400 | 24350 | 5 |
| 271 | 20241119 | 145200 | 3220041950 | 24400 | 24350 | 24400 | 24300 | 1226 |
| 272 | 20241119 | 145100 | 3190186700 | 24300 | 24350 | 24350 | 24300 | 7 |
| 273 | 20241119 | 145000 | 3190016350 | 24350 | 24300 | 24350 | 24300 | 383 |
| 274 | 20241119 | 144900 | 3180709250 | 24300 | 24350 | 24350 | 24300 | 17 |
| 275 | 20241119 | 144800 | 3180295350 | 24300 | 24300 | 24350 | 24250 | 294 |
| 276 | 20241119 | 144700 | 3173160350 | 24300 | 24300 | 24300 | 24300 | 2 |
| 277 | 20241119 | 144600 | 3173111750 | 24250 | 24350 | 24350 | 24250 | 80 |
| 278 | 20241119 | 144500 | 3171166550 | 24250 | 24250 | 24300 | 24250 | 2203 |
| 279 | 20241119 | 144400 | 3117642650 | 24250 | 24300 | 24300 | 24250 | 14 |
| 280 | 20241119 | 144300 | 3117302500 | 24300 | 24250 | 24300 | 24250 | 445 |
| 281 | 20241119 | 144200 | 3106489050 | 24250 | 24300 | 24300 | 24250 | 391 |
| 282 | 20241119 | 144100 | 3097006000 | 24300 | 24250 | 24300 | 24250 | 44 |
| 283 | 20241119 | 144000 | 3095936900 | 24300 | 24300 | 24300 | 24300 | 363 |
| 284 | 20241119 | 143900 | 3087116000 | 24300 | 24300 | 24300 | 24300 | 215 |
| 285 | 20241119 | 143800 | 3081891500 | 24300 | 24300 | 24300 | 24300 | 72 |
| 286 | 20241119 | 143700 | 3080141900 | 24300 | 24350 | 24350 | 24300 | 512 |
| 287 | 20241119 | 143600 | 3067698000 | 24300 | 24300 | 24300 | 24300 | 226 |
| 288 | 20241119 | 143500 | 3062206200 | 24300 | 24300 | 24300 | 24300 | 11 |
| 289 | 20241119 | 143400 | 3061938900 | 24300 | 24300 | 24300 | 24300 | 41 |
| 290 | 20241119 | 143300 | 3060942600 | 24300 | 24300 | 24300 | 24300 | 1 |
| 291 | 20241119 | 143200 | 3060918300 | 24400 | 24300 | 24400 | 24300 | 20 |
| 292 | 20241119 | 143100 | 3060430700 | 24350 | 24350 | 24350 | 24350 | 239 |
| 293 | 20241119 | 143000 | 3054611050 | 24350 | 24250 | 24400 | 24250 | 1067 |
| 294 | 20241119 | 142900 | 3028662750 | 24250 | 24250 | 24250 | 24250 | 520 |
| 295 | 20241119 | 142800 | 3016052750 | 24250 | 24300 | 24350 | 24250 | 398 |
| 296 | 20241119 | 142700 | 3006381200 | 24350 | 24300 | 24350 | 24300 | 12 |
| 297 | 20241119 | 142600 | 3006089050 | 24300 | 24300 | 24300 | 24300 | 14 |
| 298 | 20241119 | 142500 | 3005748850 | 24350 | 24300 | 24350 | 24300 | 73 |
| 299 | 20241119 | 142400 | 3003971350 | 24300 | 24300 | 24350 | 24300 | 325 |
| 300 | 20241119 | 142300 | 2996073050 | 24250 | 24250 | 24250 | 24250 | 521 |
| 301 | 20241119 | 142200 | 2983438800 | 24300 | 24300 | 24300 | 24300 | 30 |
| 302 | 20241119 | 142100 | 2982709800 | 24300 | 24400 | 24400 | 24300 | 105 |
| 303 | 20241119 | 142000 | 2980153800 | 24400 | 24400 | 24400 | 24400 | 1 |
| 304 | 20241119 | 141900 | 2980129400 | 24350 | 24350 | 24350 | 24350 | 1685 |
| 305 | 20241119 | 141800 | 2939099650 | 24400 | 24400 | 24400 | 24400 | 179 |
| 306 | 20241119 | 141700 | 2934732050 | 24350 | 24350 | 24350 | 24350 | 320 |
| 307 | 20241119 | 141600 | 2926940050 | 24350 | 24400 | 24400 | 24350 | 178 |
| 308 | 20241119 | 141500 | 2922597450 | 24450 | 24400 | 24450 | 24400 | 480 |
| 309 | 20241119 | 141400 | 2910884600 | 24450 | 24400 | 24450 | 24400 | 27 |
| 310 | 20241119 | 141300 | 2910225100 | 24400 | 24400 | 24400 | 24350 | 375 |
| 311 | 20241119 | 141200 | 2901085800 | 24400 | 24350 | 24400 | 24350 | 308 |
| 312 | 20241119 | 141100 | 2893572350 | 24350 | 24350 | 24400 | 24350 | 390 |
| 313 | 20241119 | 141000 | 2884073400 | 24350 | 24350 | 24350 | 24350 | 0 |
| 314 | 20241119 | 140900 | 2884073400 | 24350 | 24300 | 24350 | 24300 | 353 |
| 315 | 20241119 | 140800 | 2875495000 | 24300 | 24350 | 24400 | 24300 | 480 |
| 316 | 20241119 | 140700 | 2863821750 | 24350 | 24350 | 24400 | 24350 | 254 |
| 317 | 20241119 | 140600 | 2857636700 | 24400 | 24400 | 24400 | 24400 | 0 |
| 318 | 20241119 | 140500 | 2857636700 | 24400 | 24300 | 24400 | 24300 | 125 |
| 319 | 20241119 | 140400 | 2854588550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 320 | 20241119 | 140300 | 2854588550 | 24400 | 24300 | 24400 | 24300 | 57 |
| 321 | 20241119 | 140200 | 2853202450 | 24400 | 24250 | 24400 | 24250 | 10 |
| 322 | 20241119 | 140100 | 2852959750 | 24250 | 24300 | 24300 | 24250 | 101 |
| 323 | 20241119 | 140000 | 2850505500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 324 | 20241119 | 135900 | 2850505500 | 24350 | 24350 | 24350 | 24350 | 3 |
| 325 | 20241119 | 135800 | 2850432450 | 24400 | 24350 | 24400 | 24350 | 172 |
| 326 | 20241119 | 135700 | 2846236750 | 24300 | 24300 | 24300 | 24300 | 6 |
| 327 | 20241119 | 135600 | 2846090950 | 24300 | 24300 | 24300 | 24300 | 19 |
| 328 | 20241119 | 135500 | 2845629250 | 24250 | 24300 | 24300 | 24250 | 1446 |
| 329 | 20241119 | 135400 | 2810535950 | 24300 | 24350 | 24350 | 24300 | 102 |
| 330 | 20241119 | 135300 | 2808054350 | 24350 | 24350 | 24350 | 24350 | 193 |
| 331 | 20241119 | 135200 | 2803354800 | 24350 | 24400 | 24450 | 24350 | 598 |
| 332 | 20241119 | 135100 | 2788767750 | 24400 | 24350 | 24400 | 24350 | 94 |
| 333 | 20241119 | 135000 | 2786474300 | 24350 | 24350 | 24350 | 24350 | 108 |
| 334 | 20241119 | 134900 | 2783844500 | 24350 | 24450 | 24450 | 24350 | 175 |
| 335 | 20241119 | 134800 | 2779580450 | 24350 | 24400 | 24450 | 24350 | 123 |
| 336 | 20241119 | 134700 | 2776582550 | 24450 | 24350 | 24450 | 24350 | 79 |
| 337 | 20241119 | 134600 | 2774657000 | 24350 | 24400 | 24400 | 24350 | 11 |
| 338 | 20241119 | 134500 | 2774388650 | 24350 | 24350 | 24350 | 24350 | 1 |
| 339 | 20241119 | 134400 | 2774364300 | 24400 | 24400 | 24400 | 24400 | 0 |
| 340 | 20241119 | 134300 | 2774364300 | 24400 | 24350 | 24400 | 24350 | 436 |
| 341 | 20241119 | 134200 | 2763727450 | 24350 | 24250 | 24350 | 24250 | 2101 |
| 342 | 20241119 | 134100 | 2712570100 | 24300 | 24300 | 24300 | 24300 | 208 |
| 343 | 20241119 | 134000 | 2707515700 | 24300 | 24300 | 24300 | 24300 | 3 |
| 344 | 20241119 | 133900 | 2707442800 | 24300 | 24300 | 24300 | 24300 | 714 |
| 345 | 20241119 | 133800 | 2690092600 | 24300 | 24300 | 24300 | 24300 | 1022 |
| 346 | 20241119 | 133700 | 2665258000 | 24350 | 24350 | 24350 | 24350 | 1 |
| 347 | 20241119 | 133600 | 2665233650 | 24300 | 24300 | 24300 | 24300 | 2 |
| 348 | 20241119 | 133500 | 2665185050 | 24300 | 24300 | 24300 | 24300 | 37 |
| 349 | 20241119 | 133400 | 2664285950 | 24300 | 24300 | 24300 | 24300 | 41 |
| 350 | 20241119 | 133300 | 2663289650 | 24350 | 24300 | 24350 | 24300 | 117 |
| 351 | 20241119 | 133200 | 2660441550 | 24300 | 24300 | 24400 | 24300 | 616 |
| 352 | 20241119 | 133100 | 2645472650 | 24300 | 24300 | 24300 | 24300 | 5 |
| 353 | 20241119 | 133000 | 2645351150 | 24450 | 24400 | 24450 | 24400 | 230 |
| 354 | 20241119 | 132900 | 2639737350 | 24350 | 24300 | 24350 | 24300 | 359 |
| 355 | 20241119 | 132800 | 2630995850 | 24350 | 24400 | 24400 | 24350 | 1262 |
| 356 | 20241119 | 132700 | 2600264450 | 24350 | 24400 | 24450 | 24350 | 416 |
| 357 | 20241119 | 132600 | 2590123150 | 24450 | 24450 | 24450 | 24450 | 10 |
| 358 | 20241119 | 132500 | 2589878650 | 24450 | 24450 | 24500 | 24400 | 427 |
| 359 | 20241119 | 132400 | 2579437400 | 24450 | 24400 | 24450 | 24350 | 179 |
| 360 | 20241119 | 132300 | 2575068550 | 24400 | 24400 | 24400 | 24400 | 110 |
| 361 | 20241119 | 132200 | 2572384550 | 24350 | 24400 | 24400 | 24350 | 76 |
| 362 | 20241119 | 132100 | 2570530500 | 24400 | 24400 | 24400 | 24350 | 375 |
| 363 | 20241119 | 132000 | 2561389100 | 24350 | 24350 | 24450 | 24350 | 148 |
| 364 | 20241119 | 131900 | 2557784000 | 24300 | 24400 | 24500 | 24300 | 114 |
| 365 | 20241119 | 131800 | 2554996500 | 24400 | 24400 | 24400 | 24400 | 174 |
| 366 | 20241119 | 131700 | 2550750900 | 24350 | 24450 | 24450 | 24350 | 89 |
| 367 | 20241119 | 131600 | 2548583650 | 24450 | 24350 | 24500 | 24350 | 246 |
| 368 | 20241119 | 131500 | 2542573500 | 24400 | 24350 | 24400 | 24350 | 81 |
| 369 | 20241119 | 131400 | 2540601100 | 24350 | 24300 | 24350 | 24300 | 51 |
| 370 | 20241119 | 131300 | 2539359300 | 24300 | 24350 | 24350 | 24300 | 21 |
| 371 | 20241119 | 131200 | 2538848000 | 24350 | 24350 | 24350 | 24350 | 1 |
| 372 | 20241119 | 131100 | 2538823650 | 24350 | 24350 | 24350 | 24350 | 120 |
| 373 | 20241119 | 131000 | 2535901650 | 24400 | 24400 | 24450 | 24400 | 247 |
| 374 | 20241119 | 130900 | 2529868600 | 24400 | 24400 | 24400 | 24400 | 73 |
| 375 | 20241119 | 130800 | 2528087400 | 24400 | 24350 | 24400 | 24350 | 50 |
| 376 | 20241119 | 130700 | 2526867850 | 24350 | 24350 | 24400 | 24350 | 221 |
| 377 | 20241119 | 130600 | 2521481550 | 24400 | 24400 | 24400 | 24350 | 594 |
| 378 | 20241119 | 130500 | 2507007100 | 24350 | 24400 | 24400 | 24350 | 294 |
| 379 | 20241119 | 130400 | 2499837850 | 24350 | 24350 | 24350 | 24350 | 183 |
| 380 | 20241119 | 130300 | 2495381800 | 24350 | 24350 | 24350 | 24350 | 1 |
| 381 | 20241119 | 130200 | 2495357450 | 24350 | 24350 | 24350 | 24350 | 1 |
| 382 | 20241119 | 130100 | 2495333100 | 24350 | 24350 | 24350 | 24350 | 0 |
| 383 | 20241119 | 130000 | 2495333100 | 24350 | 24350 | 24400 | 24350 | 195 |
| 384 | 20241119 | 125900 | 2490579500 | 24350 | 24350 | 24350 | 24350 | 118 |
| 385 | 20241119 | 125800 | 2487706200 | 24300 | 24350 | 24350 | 24300 | 100 |
| 386 | 20241119 | 125700 | 2485272700 | 24350 | 24350 | 24350 | 24350 | 1 |
| 387 | 20241119 | 125600 | 2485248350 | 24300 | 24350 | 24350 | 24300 | 30 |
| 388 | 20241119 | 125500 | 2484518500 | 24400 | 24350 | 24400 | 24350 | 67 |
| 389 | 20241119 | 125400 | 2482885800 | 24350 | 24300 | 24350 | 24300 | 31 |
| 390 | 20241119 | 125300 | 2482131000 | 24400 | 24400 | 24400 | 24400 | 4 |
| 391 | 20241119 | 125200 | 2482033400 | 24400 | 24300 | 24400 | 24300 | 420 |
| 392 | 20241119 | 125100 | 2471786100 | 24300 | 24300 | 24300 | 24300 | 5 |
| 393 | 20241119 | 125000 | 2471664600 | 24300 | 24400 | 24400 | 24300 | 358 |
| 394 | 20241119 | 124900 | 2462930500 | 24450 | 24300 | 24450 | 24300 | 224 |
| 395 | 20241119 | 124800 | 2457487150 | 24300 | 24350 | 24350 | 24300 | 51 |
| 396 | 20241119 | 124700 | 2456245350 | 24350 | 24350 | 24350 | 24350 | 1 |
| 397 | 20241119 | 124600 | 2456221000 | 24350 | 24350 | 24350 | 24350 | 10 |
| 398 | 20241119 | 124500 | 2455977500 | 24450 | 24450 | 24450 | 24450 | 6 |
| 399 | 20241119 | 124400 | 2455830800 | 24450 | 24450 | 24450 | 24450 | 0 |
| 400 | 20241119 | 124300 | 2455830800 | 24450 | 24450 | 24450 | 24450 | 100 |
| 401 | 20241119 | 124200 | 2453385800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 402 | 20241119 | 124100 | 2453385800 | 24300 | 24300 | 24300 | 24300 | 1 |
| 403 | 20241119 | 124000 | 2453361500 | 24450 | 24450 | 24450 | 24450 | 1 |
| 404 | 20241119 | 123900 | 2453337050 | 24300 | 24300 | 24300 | 24300 | 2 |
| 405 | 20241119 | 123800 | 2453288450 | 24300 | 24300 | 24300 | 24300 | 78 |
| 406 | 20241119 | 123700 | 2451393050 | 24300 | 24350 | 24350 | 24300 | 63 |
| 407 | 20241119 | 123600 | 2449859050 | 24350 | 24350 | 24350 | 24350 | 0 |
| 408 | 20241119 | 123500 | 2449859050 | 24350 | 24400 | 24400 | 24350 | 51 |
| 409 | 20241119 | 123400 | 2448616700 | 24350 | 24400 | 24400 | 24350 | 100 |
| 410 | 20241119 | 123300 | 2446180850 | 24500 | 24400 | 24500 | 24400 | 412 |
| 411 | 20241119 | 123200 | 2436100850 | 24400 | 24450 | 24450 | 24400 | 530 |
| 412 | 20241119 | 123100 | 2423142500 | 24400 | 24450 | 24450 | 24400 | 201 |
| 413 | 20241119 | 123000 | 2418228500 | 24450 | 24400 | 24450 | 24400 | 70 |
| 414 | 20241119 | 122900 | 2416518900 | 24350 | 24350 | 24350 | 24350 | 0 |
| 415 | 20241119 | 122800 | 2416518900 | 24350 | 24350 | 24350 | 24350 | 159 |
| 416 | 20241119 | 122700 | 2412647250 | 24350 | 24300 | 24350 | 24300 | 222 |
| 417 | 20241119 | 122600 | 2407246550 | 24300 | 24300 | 24350 | 24300 | 43 |
| 418 | 20241119 | 122500 | 2406199650 | 24350 | 24350 | 24400 | 24250 | 727 |
| 419 | 20241119 | 122400 | 2388565500 | 24400 | 24400 | 24400 | 24250 | 1023 |
| 420 | 20241119 | 122300 | 2363706350 | 24400 | 24400 | 24400 | 24400 | 192 |
| 421 | 20241119 | 122200 | 2359021550 | 24400 | 24400 | 24400 | 24400 | 3 |
| 422 | 20241119 | 122100 | 2358948350 | 24400 | 24400 | 24400 | 24400 | 121 |
| 423 | 20241119 | 122000 | 2355995950 | 24450 | 24400 | 24450 | 24400 | 93 |
| 424 | 20241119 | 121900 | 2353726550 | 24400 | 24350 | 24450 | 24350 | 1136 |
| 425 | 20241119 | 121800 | 2326028900 | 24350 | 24300 | 24350 | 24300 | 331 |
| 426 | 20241119 | 121700 | 2317980400 | 24350 | 24400 | 24400 | 24300 | 95 |
| 427 | 20241119 | 121600 | 2315665950 | 24350 | 24300 | 24350 | 24300 | 123 |
| 428 | 20241119 | 121500 | 2312670950 | 24350 | 24450 | 24450 | 24350 | 3314 |
| 429 | 20241119 | 121400 | 2231969250 | 24450 | 24450 | 24450 | 24450 | 0 |
| 430 | 20241119 | 121300 | 2231969250 | 24450 | 24450 | 24450 | 24400 | 56 |
| 431 | 20241119 | 121200 | 2230600100 | 24450 | 24450 | 24450 | 24400 | 128 |
| 432 | 20241119 | 121100 | 2227476700 | 24400 | 24400 | 24400 | 24400 | 5 |
| 433 | 20241119 | 121000 | 2227354700 | 24450 | 24450 | 24450 | 24450 | 32 |
| 434 | 20241119 | 120900 | 2226572300 | 24400 | 24400 | 24400 | 24400 | 117 |
| 435 | 20241119 | 120800 | 2223717500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 436 | 20241119 | 120700 | 2223717500 | 24400 | 24400 | 24400 | 24400 | 2 |
| 437 | 20241119 | 120600 | 2223668700 | 24400 | 24400 | 24400 | 24400 | 410 |
| 438 | 20241119 | 120500 | 2213664700 | 24450 | 24400 | 24450 | 24350 | 66 |
| 439 | 20241119 | 120400 | 2212056250 | 24350 | 24350 | 24350 | 24350 | 50 |
| 440 | 20241119 | 120300 | 2210838750 | 24350 | 24350 | 24350 | 24350 | 5 |
| 441 | 20241119 | 120200 | 2210717000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 442 | 20241119 | 120100 | 2210717000 | 24350 | 24400 | 24400 | 24350 | 458 |
| 443 | 20241119 | 120000 | 2199544900 | 24450 | 24450 | 24450 | 24450 | 33 |
| 444 | 20241119 | 115900 | 2198738050 | 24400 | 24400 | 24400 | 24400 | 3 |
| 445 | 20241119 | 115800 | 2198664850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 446 | 20241119 | 115700 | 2198664850 | 24400 | 24400 | 24400 | 24400 | 87 |
| 447 | 20241119 | 115600 | 2196542050 | 24400 | 24400 | 24400 | 24400 | 109 |
| 448 | 20241119 | 115500 | 2193882450 | 24400 | 24500 | 24500 | 24400 | 374 |
| 449 | 20241119 | 115400 | 2184744850 | 24500 | 24500 | 24500 | 24400 | 67 |
| 450 | 20241119 | 115300 | 2183103450 | 24500 | 24500 | 24500 | 24500 | 48 |
| 451 | 20241119 | 115200 | 2181927450 | 24500 | 24500 | 24500 | 24500 | 1 |
| 452 | 20241119 | 115100 | 2181902950 | 24500 | 24500 | 24500 | 24500 | 1 |
| 453 | 20241119 | 115000 | 2181878450 | 24400 | 24500 | 24500 | 24400 | 59 |
| 454 | 20241119 | 114900 | 2180433050 | 24500 | 24500 | 24500 | 24500 | 102 |
| 455 | 20241119 | 114800 | 2177934050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 456 | 20241119 | 114700 | 2177934050 | 24550 | 24500 | 24600 | 24500 | 1130 |
| 457 | 20241119 | 114600 | 2150196550 | 24500 | 24350 | 24500 | 24350 | 1087 |
| 458 | 20241119 | 114500 | 2123598800 | 24250 | 24400 | 24400 | 24250 | 33 |
| 459 | 20241119 | 114400 | 2122795250 | 24400 | 24400 | 24400 | 24350 | 1076 |
| 460 | 20241119 | 114300 | 2096565850 | 24350 | 24350 | 24350 | 24250 | 603 |
| 461 | 20241119 | 114200 | 2081883000 | 24250 | 24250 | 24250 | 24250 | 50 |
| 462 | 20241119 | 114100 | 2080670500 | 24300 | 24300 | 24300 | 24300 | 241 |
| 463 | 20241119 | 114000 | 2074814200 | 24300 | 24250 | 24300 | 24200 | 335 |
| 464 | 20241119 | 113900 | 2066687950 | 24250 | 24250 | 24250 | 24250 | 51 |
| 465 | 20241119 | 113800 | 2065451200 | 24200 | 24250 | 24250 | 24200 | 50 |
| 466 | 20241119 | 113700 | 2064241100 | 24250 | 24250 | 24250 | 24250 | 1125 |
| 467 | 20241119 | 113600 | 2036959850 | 24200 | 24150 | 24200 | 24150 | 145 |
| 468 | 20241119 | 113500 | 2033451350 | 24200 | 24200 | 24200 | 24200 | 157 |
| 469 | 20241119 | 113400 | 2029651950 | 24250 | 24250 | 24250 | 24250 | 470 |
| 470 | 20241119 | 113300 | 2018254450 | 24250 | 24250 | 24250 | 24250 | 210 |
| 471 | 20241119 | 113200 | 2013161950 | 24250 | 24250 | 24250 | 24200 | 32 |
| 472 | 20241119 | 113100 | 2012387050 | 24200 | 24250 | 24250 | 24200 | 74 |
| 473 | 20241119 | 113000 | 2010595750 | 24250 | 24250 | 24250 | 24250 | 306 |
| 474 | 20241119 | 112900 | 2003175250 | 24200 | 24150 | 24200 | 24100 | 219 |
| 475 | 20241119 | 112800 | 1997890300 | 24150 | 24150 | 24150 | 24150 | 609 |
| 476 | 20241119 | 112700 | 1983182950 | 24200 | 24200 | 24200 | 24200 | 106 |
| 477 | 20241119 | 112600 | 1980617750 | 24150 | 24200 | 24200 | 24150 | 307 |
| 478 | 20241119 | 112500 | 1973188450 | 24250 | 24250 | 24250 | 24250 | 220 |
| 479 | 20241119 | 112400 | 1967853450 | 24200 | 24250 | 24250 | 24200 | 133 |
| 480 | 20241119 | 112300 | 1964628450 | 24250 | 24200 | 24250 | 24200 | 123 |
| 481 | 20241119 | 112200 | 1961648200 | 24200 | 24200 | 24250 | 24200 | 145 |
| 482 | 20241119 | 112100 | 1958138200 | 24200 | 24200 | 24200 | 24200 | 36 |
| 483 | 20241119 | 112000 | 1957267000 | 24200 | 24200 | 24200 | 24200 | 157 |
| 484 | 20241119 | 111900 | 1953467600 | 24200 | 24150 | 24250 | 24100 | 470 |
| 485 | 20241119 | 111800 | 1942116800 | 24150 | 24250 | 24250 | 24100 | 1237 |
| 486 | 20241119 | 111700 | 1912253900 | 24150 | 24150 | 24150 | 24150 | 4 |
| 487 | 20241119 | 111600 | 1912157300 | 24150 | 24150 | 24150 | 24150 | 54 |
| 488 | 20241119 | 111500 | 1910853200 | 24200 | 24200 | 24200 | 24200 | 55 |
| 489 | 20241119 | 111400 | 1909522200 | 24200 | 24250 | 24250 | 24100 | 2875 |
| 490 | 20241119 | 111300 | 1840021700 | 24300 | 24300 | 24300 | 24300 | 74 |
| 491 | 20241119 | 111200 | 1838223500 | 24250 | 24250 | 24250 | 24250 | 50 |
| 492 | 20241119 | 111100 | 1837011000 | 24250 | 24250 | 24250 | 24250 | 520 |
| 493 | 20241119 | 111000 | 1824401000 | 24250 | 24250 | 24250 | 24250 | 281 |
| 494 | 20241119 | 110900 | 1817586750 | 24200 | 24300 | 24300 | 24200 | 483 |
| 495 | 20241119 | 110800 | 1805874000 | 24300 | 24300 | 24300 | 24250 | 563 |
| 496 | 20241119 | 110700 | 1792208600 | 24350 | 24300 | 24350 | 24300 | 125 |
| 497 | 20241119 | 110600 | 1789171000 | 24300 | 24350 | 24350 | 24300 | 270 |
| 498 | 20241119 | 110500 | 1782609950 | 24300 | 24300 | 24300 | 24300 | 16 |
| 499 | 20241119 | 110400 | 1782221150 | 24300 | 24350 | 24350 | 24250 | 998 |
| 500 | 20241119 | 110300 | 1757963200 | 24300 | 24300 | 24300 | 24300 | 21 |
| 501 | 20241119 | 110200 | 1757452900 | 24300 | 24350 | 24350 | 24250 | 1272 |
| 502 | 20241119 | 110100 | 1726541350 | 24350 | 24350 | 24350 | 24350 | 758 |
| 503 | 20241119 | 110000 | 1708084050 | 24400 | 24450 | 24450 | 24400 | 957 |
| 504 | 20241119 | 105900 | 1684732600 | 24450 | 24500 | 24500 | 24450 | 1058 |
| 505 | 20241119 | 105800 | 1658856650 | 24500 | 24600 | 24600 | 24500 | 251 |
| 506 | 20241119 | 105700 | 1652703550 | 24500 | 24500 | 24500 | 24500 | 42 |
| 507 | 20241119 | 105600 | 1651674550 | 24500 | 24450 | 24500 | 24450 | 155 |
| 508 | 20241119 | 105500 | 1647878150 | 24450 | 24450 | 24450 | 24450 | 197 |
| 509 | 20241119 | 105400 | 1643061500 | 24450 | 24450 | 24450 | 24450 | 60 |
| 510 | 20241119 | 105300 | 1641594500 | 24450 | 24450 | 24450 | 24400 | 483 |
| 511 | 20241119 | 105200 | 1629792100 | 24450 | 24450 | 24450 | 24450 | 163 |
| 512 | 20241119 | 105100 | 1625806750 | 24450 | 24450 | 24450 | 24450 | 50 |
| 513 | 20241119 | 105000 | 1624584250 | 24450 | 24450 | 24450 | 24450 | 419 |
| 514 | 20241119 | 104900 | 1614339700 | 24500 | 24450 | 24500 | 24450 | 2 |
| 515 | 20241119 | 104800 | 1614290750 | 24450 | 24500 | 24500 | 24450 | 208 |
| 516 | 20241119 | 104700 | 1609198800 | 24600 | 24550 | 24600 | 24500 | 278 |
| 517 | 20241119 | 104600 | 1602382500 | 24600 | 24600 | 24600 | 24600 | 37 |
| 518 | 20241119 | 104500 | 1601472300 | 24500 | 24500 | 24500 | 24500 | 118 |
| 519 | 20241119 | 104400 | 1598581300 | 24500 | 24500 | 24500 | 24500 | 49 |
| 520 | 20241119 | 104300 | 1597380800 | 24650 | 24550 | 24650 | 24550 | 365 |
| 521 | 20241119 | 104200 | 1588409650 | 24550 | 24500 | 24550 | 24500 | 672 |
| 522 | 20241119 | 104100 | 1571940900 | 24500 | 24550 | 24550 | 24500 | 517 |
| 523 | 20241119 | 104000 | 1559259500 | 24550 | 24600 | 24600 | 24550 | 1006 |
| 524 | 20241119 | 103900 | 1534514150 | 24700 | 24700 | 24700 | 24700 | 17 |
| 525 | 20241119 | 103800 | 1534094250 | 24700 | 24600 | 24700 | 24600 | 19 |
| 526 | 20241119 | 103700 | 1533626750 | 24600 | 24650 | 24700 | 24600 | 613 |
| 527 | 20241119 | 103600 | 1518489150 | 24700 | 24700 | 24700 | 24700 | 1 |
| 528 | 20241119 | 103500 | 1518464450 | 24650 | 24650 | 24650 | 24650 | 151 |
| 529 | 20241119 | 103400 | 1514742300 | 24650 | 24650 | 24650 | 24650 | 148 |
| 530 | 20241119 | 103300 | 1511094100 | 24650 | 24650 | 24650 | 24650 | 262 |
| 531 | 20241119 | 103200 | 1504635800 | 24650 | 24650 | 24650 | 24650 | 22 |
| 532 | 20241119 | 103100 | 1504093500 | 24650 | 24650 | 24650 | 24650 | 70 |
| 533 | 20241119 | 103000 | 1502368000 | 24650 | 24650 | 24650 | 24600 | 55 |
| 534 | 20241119 | 102900 | 1501012300 | 24650 | 24650 | 24650 | 24650 | 101 |
| 535 | 20241119 | 102800 | 1498522650 | 24650 | 24650 | 24650 | 24650 | 87 |
| 536 | 20241119 | 102700 | 1496378100 | 24650 | 24650 | 24650 | 24650 | 0 |
| 537 | 20241119 | 102600 | 1496378100 | 24650 | 24600 | 24650 | 24600 | 4 |
| 538 | 20241119 | 102500 | 1496279600 | 24650 | 24650 | 24650 | 24650 | 79 |
| 539 | 20241119 | 102400 | 1494332250 | 24650 | 24700 | 24700 | 24650 | 53 |
| 540 | 20241119 | 102300 | 1493023650 | 24700 | 24700 | 24700 | 24700 | 411 |
| 541 | 20241119 | 102200 | 1482871950 | 24700 | 24650 | 24700 | 24650 | 51 |
| 542 | 20241119 | 102100 | 1481614550 | 24600 | 24600 | 24600 | 24600 | 147 |
| 543 | 20241119 | 102000 | 1477998350 | 24600 | 24650 | 24650 | 24600 | 26 |
| 544 | 20241119 | 101900 | 1477357500 | 24650 | 24600 | 24650 | 24600 | 25 |
| 545 | 20241119 | 101800 | 1476742450 | 24600 | 24650 | 24650 | 24600 | 273 |
| 546 | 20241119 | 101700 | 1470013050 | 24650 | 24600 | 24650 | 24600 | 231 |
| 547 | 20241119 | 101600 | 1464323900 | 24600 | 24600 | 24600 | 24600 | 284 |
| 548 | 20241119 | 101500 | 1457337500 | 24650 | 24650 | 24650 | 24650 | 1 |
| 549 | 20241119 | 101400 | 1457312850 | 24600 | 24600 | 24650 | 24600 | 146 |
| 550 | 20241119 | 101300 | 1453719000 | 24600 | 24550 | 24650 | 24550 | 386 |
| 551 | 20241119 | 101200 | 1444222350 | 24600 | 24550 | 24600 | 24550 | 382 |
| 552 | 20241119 | 101100 | 1434836450 | 24600 | 24650 | 24700 | 24600 | 198 |
| 553 | 20241119 | 101000 | 1429965300 | 24700 | 24550 | 24700 | 24550 | 13 |
| 554 | 20241119 | 100900 | 1429645250 | 24550 | 24650 | 24650 | 24550 | 2696 |
| 555 | 20241119 | 100800 | 1363315850 | 24650 | 24650 | 24650 | 24650 | 360 |
| 556 | 20241119 | 100700 | 1354441850 | 24650 | 24600 | 24650 | 24600 | 96 |
| 557 | 20241119 | 100600 | 1352079300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 558 | 20241119 | 100500 | 1352079300 | 24650 | 24600 | 24650 | 24550 | 627 |
| 559 | 20241119 | 100400 | 1336653850 | 24600 | 24600 | 24600 | 24600 | 132 |
| 560 | 20241119 | 100300 | 1333406650 | 24600 | 24550 | 24600 | 24550 | 339 |
| 561 | 20241119 | 100200 | 1325072850 | 24550 | 24650 | 24650 | 24550 | 664 |
| 562 | 20241119 | 100100 | 1308738300 | 24600 | 24600 | 24650 | 24600 | 44 |
| 563 | 20241119 | 100000 | 1307655850 | 24600 | 24600 | 24700 | 24600 | 3195 |
| 564 | 20241119 | 095900 | 1229058750 | 24650 | 24650 | 24650 | 24650 | 684 |
| 565 | 20241119 | 095800 | 1212198150 | 24700 | 24750 | 24750 | 24700 | 1062 |
| 566 | 20241119 | 095700 | 1185962100 | 24750 | 24750 | 24750 | 24750 | 28 |
| 567 | 20241119 | 095600 | 1185269100 | 24750 | 24700 | 24750 | 24700 | 741 |
| 568 | 20241119 | 095500 | 1166962600 | 24750 | 24750 | 24750 | 24750 | 320 |
| 569 | 20241119 | 095400 | 1159042600 | 24700 | 24700 | 24700 | 24700 | 110 |
| 570 | 20241119 | 095300 | 1156325600 | 24700 | 24700 | 24700 | 24700 | 103 |
| 571 | 20241119 | 095200 | 1153781500 | 24700 | 24800 | 24800 | 24700 | 1184 |
| 572 | 20241119 | 095100 | 1124506000 | 24800 | 24750 | 24800 | 24750 | 908 |
| 573 | 20241119 | 095000 | 1102025950 | 24700 | 24700 | 24750 | 24700 | 489 |
| 574 | 20241119 | 094900 | 1089947600 | 24700 | 24650 | 24700 | 24650 | 226 |
| 575 | 20241119 | 094800 | 1084370400 | 24650 | 24700 | 24700 | 24650 | 249 |
| 576 | 20241119 | 094700 | 1078229500 | 24650 | 24650 | 24650 | 24650 | 70 |
| 577 | 20241119 | 094600 | 1076504000 | 24750 | 24750 | 24750 | 24750 | 5 |
| 578 | 20241119 | 094500 | 1076380250 | 24750 | 24750 | 24750 | 24650 | 497 |
| 579 | 20241119 | 094400 | 1064109700 | 24750 | 24750 | 24750 | 24750 | 38 |
| 580 | 20241119 | 094300 | 1063169200 | 24700 | 24750 | 24750 | 24700 | 148 |
| 581 | 20241119 | 094200 | 1059507100 | 24700 | 24700 | 24700 | 24700 | 731 |
| 582 | 20241119 | 094100 | 1041451400 | 24750 | 24700 | 24750 | 24700 | 501 |
| 583 | 20241119 | 094000 | 1029076650 | 24700 | 24650 | 24700 | 24650 | 51 |
| 584 | 20241119 | 093900 | 1027818450 | 24650 | 24700 | 24750 | 24650 | 181 |
| 585 | 20241119 | 093800 | 1023342700 | 24650 | 24650 | 24650 | 24650 | 112 |
| 586 | 20241119 | 093700 | 1020581900 | 24650 | 24750 | 24750 | 24650 | 11 |
| 587 | 20241119 | 093600 | 1020310250 | 24650 | 24700 | 24700 | 24650 | 264 |
| 588 | 20241119 | 093500 | 1013789500 | 24750 | 24700 | 24750 | 24700 | 27 |
| 589 | 20241119 | 093400 | 1013121400 | 24700 | 24600 | 24700 | 24600 | 497 |
| 590 | 20241119 | 093300 | 1000848500 | 24600 | 24700 | 24700 | 24600 | 1219 |
| 591 | 20241119 | 093200 | 970825750 | 24700 | 24650 | 24700 | 24650 | 173 |
| 592 | 20241119 | 093100 | 966557650 | 24700 | 24750 | 24800 | 24650 | 1534 |
| 593 | 20241119 | 093000 | 928700550 | 24800 | 24800 | 24800 | 24650 | 202 |
| 594 | 20241119 | 092900 | 923691100 | 24650 | 24600 | 24750 | 24600 | 348 |
| 595 | 20241119 | 092800 | 915105650 | 24550 | 24650 | 24650 | 24550 | 840 |
| 596 | 20241119 | 092700 | 894447900 | 24650 | 24600 | 24650 | 24550 | 402 |
| 597 | 20241119 | 092600 | 884552600 | 24600 | 24650 | 24650 | 24550 | 1161 |
| 598 | 20241119 | 092500 | 856023950 | 24650 | 24600 | 24650 | 24550 | 924 |
| 599 | 20241119 | 092400 | 833313700 | 24550 | 24650 | 24650 | 24550 | 181 |
| 600 | 20241119 | 092300 | 828857850 | 24600 | 24650 | 24650 | 24500 | 1515 |
| 601 | 20241119 | 092200 | 791613300 | 24650 | 24600 | 24650 | 24550 | 378 |
| 602 | 20241119 | 092100 | 782313500 | 24650 | 24800 | 24850 | 24650 | 1354 |
| 603 | 20241119 | 092000 | 748846450 | 24800 | 24850 | 24850 | 24750 | 646 |
| 604 | 20241119 | 091900 | 732824500 | 24850 | 25000 | 25000 | 24850 | 2797 |
| 605 | 20241119 | 091800 | 663096550 | 24900 | 24900 | 25050 | 24850 | 4905 |
| 606 | 20241119 | 091700 | 540788000 | 24900 | 24800 | 24900 | 24800 | 1385 |
| 607 | 20241119 | 091600 | 506365700 | 24800 | 24700 | 24800 | 24700 | 663 |
| 608 | 20241119 | 091500 | 489945600 | 24700 | 24550 | 24700 | 24550 | 695 |
| 609 | 20241119 | 091400 | 472819450 | 24550 | 24400 | 24550 | 24400 | 2428 |
| 610 | 20241119 | 091300 | 413327900 | 24400 | 24400 | 24450 | 24300 | 1241 |
| 611 | 20241119 | 091200 | 383059150 | 24350 | 24300 | 24350 | 24300 | 240 |
| 612 | 20241119 | 091100 | 377225150 | 24400 | 24350 | 24400 | 24300 | 1504 |
| 613 | 20241119 | 091000 | 340611850 | 24350 | 24450 | 24450 | 24350 | 930 |
| 614 | 20241119 | 090900 | 317937600 | 24500 | 24500 | 24500 | 24450 | 560 |
| 615 | 20241119 | 090800 | 304224950 | 24500 | 24350 | 24500 | 24350 | 637 |
| 616 | 20241119 | 090700 | 288685000 | 24350 | 24350 | 24350 | 24250 | 774 |
| 617 | 20241119 | 090600 | 269867550 | 24350 | 24350 | 24400 | 24350 | 677 |
| 618 | 20241119 | 090500 | 253376800 | 24350 | 24250 | 24350 | 24250 | 583 |
| 619 | 20241119 | 090400 | 239212150 | 24300 | 24500 | 24500 | 24300 | 1628 |
| 620 | 20241119 | 090300 | 199542100 | 24500 | 24550 | 24550 | 24400 | 546 |
| 621 | 20241119 | 090200 | 186187350 | 24450 | 24450 | 24500 | 24300 | 971 |
| 622 | 20241119 | 090100 | 162437000 | 24400 | 24350 | 24400 | 24300 | 1745 |
| 623 | 20241119 | 090000 | 119941400 | 24350 | 24100 | 24400 | 24100 | 4967 |