34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 192700 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 10504 |
| 3 | 20241119 | 192600 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 4 | 20241119 | 192500 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 5 | 20241119 | 192400 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 6 | 20241119 | 192300 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 7 | 20241119 | 192200 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 8 | 20241119 | 192100 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 9 | 20241119 | 192000 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 10 | 20241119 | 191900 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 11 | 20241119 | 191800 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 12 | 20241119 | 191700 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 13 | 20241119 | 191600 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 14 | 20241119 | 191500 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 15 | 20241119 | 191400 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 16 | 20241119 | 191300 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 17 | 20241119 | 191200 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 18 | 20241119 | 191100 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 19 | 20241119 | 191000 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 20 | 20241119 | 190900 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 21 | 20241119 | 190800 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 22 | 20241119 | 190700 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 23 | 20241119 | 190600 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 24 | 20241119 | 190500 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 25 | 20241119 | 190400 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 26 | 20241119 | 190300 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 27 | 20241119 | 190200 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 28 | 20241119 | 190100 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 29 | 20241119 | 190000 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 30 | 20241119 | 185900 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 31 | 20241119 | 185800 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 32 | 20241119 | 185700 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 10504 |
| 33 | 20241119 | 185600 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 34 | 20241119 | 185500 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 35 | 20241119 | 185400 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 36 | 20241119 | 185300 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 37 | 20241119 | 185200 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 38 | 20241119 | 185100 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 39 | 20241119 | 185000 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 40 | 20241119 | 184900 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 41 | 20241119 | 184800 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 42 | 20241119 | 184700 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 43 | 20241119 | 184600 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 44 | 20241119 | 184500 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 45 | 20241119 | 184400 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 46 | 20241119 | 184300 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 47 | 20241119 | 184200 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 48 | 20241119 | 184100 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 49 | 20241119 | 184000 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 50 | 20241119 | 183900 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 51 | 20241119 | 183800 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 52 | 20241119 | 183700 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 53 | 20241119 | 183600 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 54 | 20241119 | 183500 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 55 | 20241119 | 183400 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 56 | 20241119 | 183300 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 57 | 20241119 | 183200 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 58 | 20241119 | 183100 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 59 | 20241119 | 183000 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 60 | 20241119 | 182900 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 61 | 20241119 | 182800 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 62 | 20241119 | 182700 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 10504 |
| 63 | 20241119 | 182600 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 64 | 20241119 | 182500 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 65 | 20241119 | 182400 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 66 | 20241119 | 182300 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 67 | 20241119 | 182200 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 68 | 20241119 | 182100 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 69 | 20241119 | 182000 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 70 | 20241119 | 181900 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 71 | 20241119 | 181800 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 72 | 20241119 | 181700 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 73 | 20241119 | 181600 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 74 | 20241119 | 181500 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 75 | 20241119 | 181400 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 76 | 20241119 | 181300 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 77 | 20241119 | 181200 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 78 | 20241119 | 181100 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 79 | 20241119 | 181000 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 80 | 20241119 | 180900 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 81 | 20241119 | 180800 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 82 | 20241119 | 180700 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 83 | 20241119 | 180600 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 84 | 20241119 | 180500 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 85 | 20241119 | 180400 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 86 | 20241119 | 180300 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 87 | 20241119 | 180200 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 88 | 20241119 | 180100 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 89 | 20241119 | 180000 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 90 | 20241119 | 175900 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 91 | 20241119 | 175800 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 92 | 20241119 | 175700 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 10504 |
| 93 | 20241119 | 175600 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 94 | 20241119 | 175500 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 95 | 20241119 | 175400 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 96 | 20241119 | 175300 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 97 | 20241119 | 175200 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 98 | 20241119 | 175100 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 99 | 20241119 | 175000 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 100 | 20241119 | 174900 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 101 | 20241119 | 174800 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 102 | 20241119 | 174700 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 103 | 20241119 | 174600 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 104 | 20241119 | 174500 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 105 | 20241119 | 174400 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 106 | 20241119 | 174300 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 107 | 20241119 | 174200 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 108 | 20241119 | 174100 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 109 | 20241119 | 174000 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 110 | 20241119 | 173900 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 111 | 20241119 | 173800 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 112 | 20241119 | 173700 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 113 | 20241119 | 173600 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 114 | 20241119 | 173500 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 115 | 20241119 | 173400 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 116 | 20241119 | 173300 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 117 | 20241119 | 173200 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 118 | 20241119 | 173100 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 119 | 20241119 | 173000 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 120 | 20241119 | 172900 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 121 | 20241119 | 172800 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 122 | 20241119 | 172700 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 10504 |
| 123 | 20241119 | 172600 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 124 | 20241119 | 172500 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 125 | 20241119 | 172400 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 126 | 20241119 | 172300 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 127 | 20241119 | 172200 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 128 | 20241119 | 172100 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 129 | 20241119 | 172000 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 130 | 20241119 | 171900 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 131 | 20241119 | 171800 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 132 | 20241119 | 171700 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 133 | 20241119 | 171600 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 134 | 20241119 | 171500 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 135 | 20241119 | 171400 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 136 | 20241119 | 171300 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 137 | 20241119 | 171200 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 138 | 20241119 | 171100 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 139 | 20241119 | 171000 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 140 | 20241119 | 170900 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 141 | 20241119 | 170800 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 142 | 20241119 | 170700 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 143 | 20241119 | 170600 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 144 | 20241119 | 170500 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 145 | 20241119 | 170400 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 146 | 20241119 | 170300 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 147 | 20241119 | 170200 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 148 | 20241119 | 170100 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 149 | 20241119 | 170000 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 150 | 20241119 | 165900 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 151 | 20241119 | 165800 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 152 | 20241119 | 165700 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 10504 |
| 153 | 20241119 | 165600 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 154 | 20241119 | 165500 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 155 | 20241119 | 165400 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 156 | 20241119 | 165300 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 157 | 20241119 | 165200 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 158 | 20241119 | 165100 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 159 | 20241119 | 165000 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 160 | 20241119 | 164900 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 161 | 20241119 | 164800 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 162 | 20241119 | 164700 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 163 | 20241119 | 164600 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 164 | 20241119 | 164500 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 165 | 20241119 | 164400 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 166 | 20241119 | 164300 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 167 | 20241119 | 164200 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 168 | 20241119 | 164100 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 169 | 20241119 | 164000 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 170 | 20241119 | 163900 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 171 | 20241119 | 163800 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 172 | 20241119 | 163700 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 173 | 20241119 | 163600 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 174 | 20241119 | 163500 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 175 | 20241119 | 163400 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 176 | 20241119 | 163300 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 177 | 20241119 | 163200 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 178 | 20241119 | 163100 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 179 | 20241119 | 163000 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 180 | 20241119 | 162900 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 181 | 20241119 | 162800 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 182 | 20241119 | 162700 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 10504 |
| 183 | 20241119 | 162600 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 184 | 20241119 | 162500 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 185 | 20241119 | 162400 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 186 | 20241119 | 162300 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 187 | 20241119 | 162200 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 188 | 20241119 | 162100 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 189 | 20241119 | 162000 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 190 | 20241119 | 161900 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 191 | 20241119 | 161800 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 192 | 20241119 | 161700 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 193 | 20241119 | 161600 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 194 | 20241119 | 161500 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 195 | 20241119 | 161400 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 196 | 20241119 | 161300 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 197 | 20241119 | 161200 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 198 | 20241119 | 161100 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 199 | 20241119 | 161000 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 200 | 20241119 | 160900 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 201 | 20241119 | 160800 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 202 | 20241119 | 160700 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 203 | 20241119 | 160600 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 204 | 20241119 | 160500 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 205 | 20241119 | 160400 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 206 | 20241119 | 160300 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 207 | 20241119 | 160200 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 208 | 20241119 | 160100 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 209 | 20241119 | 160000 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 210 | 20241119 | 155900 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 211 | 20241119 | 155800 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 212 | 20241119 | 155700 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 10504 |
| 213 | 20241119 | 155600 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 214 | 20241119 | 155500 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 215 | 20241119 | 155400 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 216 | 20241119 | 155300 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 217 | 20241119 | 155200 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 218 | 20241119 | 155100 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 219 | 20241119 | 155000 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 220 | 20241119 | 154900 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 221 | 20241119 | 154800 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 222 | 20241119 | 154700 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 223 | 20241119 | 154600 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 224 | 20241119 | 154500 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 225 | 20241119 | 154400 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 226 | 20241119 | 154300 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 227 | 20241119 | 154200 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 228 | 20241119 | 154100 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 229 | 20241119 | 154000 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 230 | 20241119 | 153900 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 231 | 20241119 | 153800 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 232 | 20241119 | 153700 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 233 | 20241119 | 153600 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 234 | 20241119 | 153500 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 235 | 20241119 | 153400 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 236 | 20241119 | 153300 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 237 | 20241119 | 153200 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 238 | 20241119 | 153100 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 239 | 20241119 | 153000 | 18098435800 | 49050 | 49050 | 49050 | 49050 | 10504 |
| 240 | 20241119 | 152900 | 17583214600 | 49050 | 49050 | 49050 | 49050 | 0 |
| 241 | 20241119 | 152800 | 17583214600 | 49050 | 49050 | 49050 | 49050 | 0 |
| 242 | 20241119 | 152700 | 17583214600 | 49050 | 49050 | 49050 | 49050 | 0 |
| 243 | 20241119 | 152600 | 17583214600 | 49050 | 49050 | 49050 | 49050 | 0 |
| 244 | 20241119 | 152500 | 17583214600 | 49050 | 49050 | 49050 | 49050 | 0 |
| 245 | 20241119 | 152400 | 17583214600 | 49050 | 49050 | 49050 | 49050 | 0 |
| 246 | 20241119 | 152300 | 17583214600 | 49050 | 49050 | 49050 | 49050 | 0 |
| 247 | 20241119 | 152200 | 17583214600 | 49050 | 49050 | 49050 | 49050 | 0 |
| 248 | 20241119 | 152100 | 17583214600 | 49050 | 49050 | 49050 | 49050 | 0 |
| 249 | 20241119 | 152000 | 17583214600 | 49050 | 49050 | 49050 | 49050 | 0 |
| 250 | 20241119 | 151900 | 17583214600 | 49050 | 49100 | 49100 | 49050 | 513 |
| 251 | 20241119 | 151800 | 17558046650 | 49050 | 49100 | 49100 | 49050 | 833 |
| 252 | 20241119 | 151700 | 17517147700 | 49050 | 49050 | 49100 | 49050 | 823 |
| 253 | 20241119 | 151600 | 17476740250 | 49100 | 49100 | 49100 | 49050 | 244 |
| 254 | 20241119 | 151500 | 17464766450 | 49100 | 49100 | 49100 | 49050 | 176 |
| 255 | 20241119 | 151400 | 17456128950 | 49100 | 49050 | 49100 | 49050 | 701 |
| 256 | 20241119 | 151300 | 17421737950 | 49050 | 49050 | 49050 | 49000 | 291 |
| 257 | 20241119 | 151200 | 17407469650 | 49050 | 48950 | 49050 | 48950 | 955 |
| 258 | 20241119 | 151100 | 17360673950 | 48950 | 49000 | 49050 | 48950 | 365 |
| 259 | 20241119 | 151000 | 17342787150 | 49000 | 48950 | 49000 | 48900 | 1331 |
| 260 | 20241119 | 150900 | 17277645750 | 48950 | 48950 | 49000 | 48950 | 517 |
| 261 | 20241119 | 150800 | 17252325350 | 48950 | 49000 | 49050 | 48950 | 719 |
| 262 | 20241119 | 150700 | 17217090250 | 49050 | 49000 | 49050 | 48950 | 144 |
| 263 | 20241119 | 150600 | 17210033500 | 49000 | 49050 | 49050 | 48950 | 365 |
| 264 | 20241119 | 150500 | 17192158800 | 49000 | 48950 | 49050 | 48950 | 554 |
| 265 | 20241119 | 150400 | 17165006250 | 48950 | 48950 | 49000 | 48950 | 760 |
| 266 | 20241119 | 150300 | 17127767000 | 48950 | 49000 | 49000 | 48950 | 562 |
| 267 | 20241119 | 150200 | 17100239250 | 49000 | 49000 | 49000 | 48950 | 418 |
| 268 | 20241119 | 150100 | 17079758050 | 49000 | 48950 | 49000 | 48950 | 178 |
| 269 | 20241119 | 150000 | 17071038100 | 48900 | 48950 | 49000 | 48900 | 2405 |
| 270 | 20241119 | 145900 | 16953255250 | 49000 | 48950 | 49000 | 48900 | 490 |
| 271 | 20241119 | 145800 | 16929277050 | 48950 | 48900 | 48950 | 48900 | 326 |
| 272 | 20241119 | 145700 | 16913322100 | 48900 | 48950 | 48950 | 48900 | 310 |
| 273 | 20241119 | 145600 | 16898148450 | 48900 | 48950 | 48950 | 48900 | 251 |
| 274 | 20241119 | 145500 | 16885869000 | 48950 | 48900 | 48950 | 48850 | 612 |
| 275 | 20241119 | 145400 | 16855935450 | 48900 | 48900 | 48900 | 48800 | 201 |
| 276 | 20241119 | 145300 | 16846114300 | 48900 | 48850 | 48900 | 48850 | 846 |
| 277 | 20241119 | 145200 | 16804765550 | 48800 | 48900 | 48900 | 48800 | 368 |
| 278 | 20241119 | 145100 | 16786788550 | 48900 | 48850 | 48900 | 48800 | 1075 |
| 279 | 20241119 | 145000 | 16734280950 | 48900 | 48850 | 48900 | 48800 | 775 |
| 280 | 20241119 | 144900 | 16696424150 | 48800 | 48800 | 48850 | 48750 | 483 |
| 281 | 20241119 | 144800 | 16672843250 | 48750 | 48800 | 48800 | 48750 | 185 |
| 282 | 20241119 | 144700 | 16663816350 | 48800 | 48800 | 48800 | 48750 | 353 |
| 283 | 20241119 | 144600 | 16646601050 | 48800 | 48800 | 48850 | 48750 | 129 |
| 284 | 20241119 | 144500 | 16640303750 | 48800 | 48800 | 48850 | 48750 | 322 |
| 285 | 20241119 | 144400 | 16624592050 | 48750 | 48800 | 48850 | 48750 | 348 |
| 286 | 20241119 | 144300 | 16607622700 | 48800 | 48800 | 48850 | 48750 | 458 |
| 287 | 20241119 | 144200 | 16585271300 | 48800 | 48800 | 48850 | 48750 | 1290 |
| 288 | 20241119 | 144100 | 16522327400 | 48850 | 48800 | 48850 | 48800 | 150 |
| 289 | 20241119 | 144000 | 16515001550 | 48800 | 48800 | 48850 | 48750 | 569 |
| 290 | 20241119 | 143900 | 16487227100 | 48750 | 48750 | 48850 | 48750 | 353 |
| 291 | 20241119 | 143800 | 16469995300 | 48800 | 48850 | 48850 | 48750 | 849 |
| 292 | 20241119 | 143700 | 16428547750 | 48800 | 48850 | 48850 | 48800 | 138 |
| 293 | 20241119 | 143600 | 16421808000 | 48800 | 48850 | 48900 | 48800 | 288 |
| 294 | 20241119 | 143500 | 16407742850 | 48850 | 48850 | 48900 | 48850 | 235 |
| 295 | 20241119 | 143400 | 16396253950 | 48800 | 48850 | 48850 | 48800 | 178 |
| 296 | 20241119 | 143300 | 16387561050 | 48800 | 48850 | 48850 | 48800 | 495 |
| 297 | 20241119 | 143200 | 16363381500 | 48850 | 48850 | 48900 | 48800 | 184 |
| 298 | 20241119 | 143100 | 16354390100 | 48850 | 48850 | 48900 | 48800 | 433 |
| 299 | 20241119 | 143000 | 16333245750 | 48850 | 48750 | 48900 | 48750 | 497 |
| 300 | 20241119 | 142900 | 16308970400 | 48750 | 48700 | 48800 | 48700 | 88 |
| 301 | 20241119 | 142800 | 16304678400 | 48700 | 48700 | 48800 | 48700 | 274 |
| 302 | 20241119 | 142700 | 16291323300 | 48700 | 48850 | 48850 | 48700 | 445 |
| 303 | 20241119 | 142600 | 16269615900 | 48850 | 48800 | 48850 | 48750 | 488 |
| 304 | 20241119 | 142500 | 16245816450 | 48800 | 48850 | 48850 | 48800 | 620 |
| 305 | 20241119 | 142400 | 16215554500 | 48850 | 48750 | 48850 | 48700 | 303 |
| 306 | 20241119 | 142300 | 16200776400 | 48700 | 48750 | 48800 | 48700 | 522 |
| 307 | 20241119 | 142200 | 16175332850 | 48750 | 48750 | 48750 | 48700 | 230 |
| 308 | 20241119 | 142100 | 16164123450 | 48700 | 48750 | 48750 | 48700 | 249 |
| 309 | 20241119 | 142000 | 16151985150 | 48750 | 48750 | 48750 | 48700 | 596 |
| 310 | 20241119 | 141900 | 16122949550 | 48750 | 48800 | 48850 | 48750 | 842 |
| 311 | 20241119 | 141800 | 16081893950 | 48800 | 48800 | 48800 | 48750 | 162 |
| 312 | 20241119 | 141700 | 16073990300 | 48800 | 48900 | 48950 | 48800 | 2086 |
| 313 | 20241119 | 141600 | 15972133000 | 48900 | 48900 | 48950 | 48850 | 160 |
| 314 | 20241119 | 141500 | 15964303650 | 48900 | 48900 | 48900 | 48850 | 189 |
| 315 | 20241119 | 141400 | 15955063350 | 48900 | 48950 | 48950 | 48850 | 72 |
| 316 | 20241119 | 141300 | 15951542550 | 48950 | 48950 | 49000 | 48850 | 982 |
| 317 | 20241119 | 141200 | 15903490100 | 48950 | 49000 | 49000 | 48950 | 2425 |
| 318 | 20241119 | 141100 | 15784666650 | 49000 | 48950 | 49000 | 48950 | 2075 |
| 319 | 20241119 | 141000 | 15683013600 | 48900 | 48900 | 48950 | 48900 | 289 |
| 320 | 20241119 | 140900 | 15668870200 | 48950 | 48900 | 48950 | 48900 | 143 |
| 321 | 20241119 | 140800 | 15661871250 | 48900 | 48950 | 48950 | 48900 | 116 |
| 322 | 20241119 | 140700 | 15656193600 | 48950 | 48950 | 49000 | 48900 | 204 |
| 323 | 20241119 | 140600 | 15646206550 | 48950 | 48900 | 49000 | 48900 | 363 |
| 324 | 20241119 | 140500 | 15628438100 | 48950 | 48900 | 48950 | 48850 | 420 |
| 325 | 20241119 | 140400 | 15607894650 | 48900 | 48900 | 48950 | 48850 | 309 |
| 326 | 20241119 | 140300 | 15592791850 | 48900 | 48900 | 48950 | 48850 | 2232 |
| 327 | 20241119 | 140200 | 15483646000 | 48900 | 48900 | 48950 | 48900 | 263 |
| 328 | 20241119 | 140100 | 15470775200 | 48950 | 48950 | 48950 | 48900 | 327 |
| 329 | 20241119 | 140000 | 15454777200 | 48950 | 48950 | 48950 | 48900 | 292 |
| 330 | 20241119 | 135900 | 15440485750 | 48950 | 48950 | 48950 | 48900 | 227 |
| 331 | 20241119 | 135800 | 15429378550 | 48950 | 49000 | 49000 | 48950 | 252 |
| 332 | 20241119 | 135700 | 15417043050 | 49000 | 48950 | 49000 | 48900 | 585 |
| 333 | 20241119 | 135600 | 15388404900 | 48900 | 49000 | 49000 | 48900 | 277 |
| 334 | 20241119 | 135500 | 15374852050 | 49000 | 48950 | 49000 | 48900 | 825 |
| 335 | 20241119 | 135400 | 15334480300 | 48950 | 48950 | 49000 | 48950 | 580 |
| 336 | 20241119 | 135300 | 15306082250 | 49000 | 49000 | 49000 | 48950 | 293 |
| 337 | 20241119 | 135200 | 15291727150 | 48950 | 49050 | 49100 | 48950 | 1367 |
| 338 | 20241119 | 135100 | 15224731600 | 49050 | 49150 | 49150 | 49050 | 542 |
| 339 | 20241119 | 135000 | 15198139600 | 49150 | 49150 | 49150 | 49050 | 762 |
| 340 | 20241119 | 134900 | 15160727450 | 49150 | 49150 | 49150 | 49100 | 319 |
| 341 | 20241119 | 134800 | 15145058650 | 49150 | 49150 | 49200 | 49100 | 415 |
| 342 | 20241119 | 134700 | 15124659150 | 49150 | 49150 | 49200 | 49100 | 1424 |
| 343 | 20241119 | 134600 | 15054655450 | 49200 | 49150 | 49200 | 49100 | 293 |
| 344 | 20241119 | 134500 | 15040248650 | 49200 | 49150 | 49250 | 49100 | 635 |
| 345 | 20241119 | 134400 | 15009017850 | 49200 | 49150 | 49200 | 49100 | 280 |
| 346 | 20241119 | 134300 | 14995251050 | 49100 | 49200 | 49250 | 49100 | 310 |
| 347 | 20241119 | 134200 | 14980008250 | 49200 | 49150 | 49200 | 49100 | 359 |
| 348 | 20241119 | 134100 | 14962347850 | 49150 | 49100 | 49150 | 49100 | 187 |
| 349 | 20241119 | 134000 | 14953157900 | 49100 | 49100 | 49150 | 49050 | 535 |
| 350 | 20241119 | 133900 | 14926890100 | 49150 | 49150 | 49150 | 49100 | 234 |
| 351 | 20241119 | 133800 | 14915394750 | 49150 | 49150 | 49150 | 49100 | 326 |
| 352 | 20241119 | 133700 | 14899373850 | 49150 | 49150 | 49200 | 49150 | 501 |
| 353 | 20241119 | 133600 | 14874732400 | 49100 | 49250 | 49300 | 49100 | 967 |
| 354 | 20241119 | 133500 | 14827141550 | 49250 | 49250 | 49300 | 49250 | 1212 |
| 355 | 20241119 | 133400 | 14767446350 | 49300 | 49250 | 49300 | 49200 | 1144 |
| 356 | 20241119 | 133300 | 14711079800 | 49200 | 49100 | 49250 | 49100 | 8138 |
| 357 | 20241119 | 133200 | 14310758550 | 49150 | 49150 | 49150 | 49100 | 595 |
| 358 | 20241119 | 133100 | 14281523650 | 49150 | 49100 | 49150 | 49100 | 251 |
| 359 | 20241119 | 133000 | 14269193650 | 49100 | 49150 | 49200 | 49100 | 2519 |
| 360 | 20241119 | 132900 | 14145393900 | 49100 | 49050 | 49150 | 49000 | 869 |
| 361 | 20241119 | 132800 | 14102756300 | 49000 | 49150 | 49150 | 49000 | 772 |
| 362 | 20241119 | 132700 | 14064882300 | 49150 | 49150 | 49150 | 49100 | 197 |
| 363 | 20241119 | 132600 | 14055202000 | 49150 | 49150 | 49150 | 49100 | 332 |
| 364 | 20241119 | 132500 | 14038895550 | 49150 | 49000 | 49150 | 49000 | 725 |
| 365 | 20241119 | 132400 | 14003317050 | 49050 | 49050 | 49050 | 49000 | 200 |
| 366 | 20241119 | 132300 | 13993508700 | 49000 | 49000 | 49050 | 49000 | 123 |
| 367 | 20241119 | 132200 | 13987476000 | 49050 | 48900 | 49100 | 48900 | 971 |
| 368 | 20241119 | 132100 | 13939909250 | 48950 | 48900 | 49000 | 48900 | 237 |
| 369 | 20241119 | 132000 | 13928311700 | 48900 | 48850 | 48950 | 48800 | 851 |
| 370 | 20241119 | 131900 | 13886735250 | 48800 | 48900 | 48900 | 48800 | 805 |
| 371 | 20241119 | 131800 | 13847393600 | 48950 | 49000 | 49000 | 48900 | 677 |
| 372 | 20241119 | 131700 | 13814258300 | 48950 | 49100 | 49100 | 48950 | 2848 |
| 373 | 20241119 | 131600 | 13674604250 | 49100 | 49150 | 49150 | 49050 | 280 |
| 374 | 20241119 | 131500 | 13660850850 | 49100 | 49100 | 49150 | 49100 | 1666 |
| 375 | 20241119 | 131400 | 13579001150 | 49150 | 49100 | 49150 | 49100 | 185 |
| 376 | 20241119 | 131300 | 13569912600 | 49100 | 49100 | 49150 | 49050 | 670 |
| 377 | 20241119 | 131200 | 13537017100 | 49050 | 49050 | 49100 | 49000 | 391 |
| 378 | 20241119 | 131100 | 13517838500 | 49050 | 49000 | 49100 | 49000 | 250 |
| 379 | 20241119 | 131000 | 13505578950 | 49100 | 49050 | 49100 | 49000 | 402 |
| 380 | 20241119 | 130900 | 13485861450 | 49050 | 49050 | 49100 | 49050 | 657 |
| 381 | 20241119 | 130800 | 13453631000 | 49100 | 49050 | 49100 | 49050 | 66 |
| 382 | 20241119 | 130700 | 13450392550 | 49050 | 49100 | 49100 | 49050 | 144 |
| 383 | 20241119 | 130600 | 13443322250 | 49100 | 49050 | 49100 | 49000 | 238 |
| 384 | 20241119 | 130500 | 13431648550 | 49000 | 49100 | 49100 | 49000 | 471 |
| 385 | 20241119 | 130400 | 13408549000 | 49100 | 49050 | 49100 | 49000 | 172 |
| 386 | 20241119 | 130300 | 13400113200 | 49000 | 49000 | 49050 | 48950 | 242 |
| 387 | 20241119 | 130200 | 13388255000 | 49050 | 49100 | 49150 | 49000 | 2477 |
| 388 | 20241119 | 130100 | 13266822450 | 49100 | 49050 | 49150 | 49050 | 1356 |
| 389 | 20241119 | 130000 | 13200249650 | 49050 | 49050 | 49100 | 49000 | 599 |
| 390 | 20241119 | 125900 | 13170868700 | 49050 | 49050 | 49100 | 49050 | 463 |
| 391 | 20241119 | 125800 | 13148145700 | 49050 | 49050 | 49100 | 49000 | 815 |
| 392 | 20241119 | 125700 | 13108168900 | 49050 | 49050 | 49100 | 49050 | 1488 |
| 393 | 20241119 | 125600 | 13035143550 | 49050 | 49050 | 49100 | 49050 | 357 |
| 394 | 20241119 | 125500 | 13017632500 | 49000 | 49050 | 49100 | 49000 | 1588 |
| 395 | 20241119 | 125400 | 12939737050 | 49050 | 49050 | 49100 | 49050 | 603 |
| 396 | 20241119 | 125300 | 12910151800 | 49050 | 49050 | 49050 | 49000 | 1314 |
| 397 | 20241119 | 125200 | 12845700400 | 49050 | 49050 | 49050 | 49000 | 2558 |
| 398 | 20241119 | 125100 | 12720230550 | 49050 | 49050 | 49050 | 49000 | 248 |
| 399 | 20241119 | 125000 | 12708072850 | 49000 | 49000 | 49050 | 49000 | 932 |
| 400 | 20241119 | 124900 | 12662392600 | 49000 | 49000 | 49100 | 49000 | 6938 |
| 401 | 20241119 | 124800 | 12322281000 | 48950 | 48850 | 49000 | 48850 | 3132 |
| 402 | 20241119 | 124700 | 12169002600 | 48900 | 48850 | 48900 | 48800 | 1003 |
| 403 | 20241119 | 124600 | 12120035700 | 48850 | 48750 | 48850 | 48750 | 531 |
| 404 | 20241119 | 124500 | 12094106100 | 48800 | 48800 | 48800 | 48750 | 614 |
| 405 | 20241119 | 124400 | 12064143750 | 48800 | 48800 | 48850 | 48750 | 371 |
| 406 | 20241119 | 124300 | 12046039450 | 48800 | 48800 | 48800 | 48750 | 240 |
| 407 | 20241119 | 124200 | 12034328500 | 48800 | 48800 | 48850 | 48750 | 418 |
| 408 | 20241119 | 124100 | 12013930250 | 48800 | 48800 | 48800 | 48750 | 544 |
| 409 | 20241119 | 124000 | 11987384400 | 48800 | 48800 | 48800 | 48750 | 268 |
| 410 | 20241119 | 123900 | 11974308600 | 48800 | 48800 | 48800 | 48750 | 273 |
| 411 | 20241119 | 123800 | 11960986950 | 48800 | 48800 | 48800 | 48750 | 539 |
| 412 | 20241119 | 123700 | 11934683900 | 48800 | 48800 | 48800 | 48750 | 167 |
| 413 | 20241119 | 123600 | 11926534750 | 48800 | 48750 | 48800 | 48700 | 568 |
| 414 | 20241119 | 123500 | 11898839750 | 48750 | 48750 | 48750 | 48700 | 36 |
| 415 | 20241119 | 123400 | 11897085300 | 48750 | 48750 | 48750 | 48700 | 140 |
| 416 | 20241119 | 123300 | 11890260600 | 48700 | 48750 | 48800 | 48700 | 466 |
| 417 | 20241119 | 123200 | 11867540650 | 48800 | 48750 | 48800 | 48750 | 75 |
| 418 | 20241119 | 123100 | 11863882250 | 48750 | 48800 | 48800 | 48750 | 87 |
| 419 | 20241119 | 123000 | 11859638950 | 48800 | 48750 | 48800 | 48750 | 295 |
| 420 | 20241119 | 122900 | 11845253750 | 48750 | 48750 | 48750 | 48700 | 777 |
| 421 | 20241119 | 122800 | 11807380600 | 48700 | 48750 | 48750 | 48700 | 279 |
| 422 | 20241119 | 122700 | 11793781650 | 48750 | 48800 | 48800 | 48700 | 232 |
| 423 | 20241119 | 122600 | 11782470500 | 48800 | 48850 | 48850 | 48750 | 1458 |
| 424 | 20241119 | 122500 | 11711309950 | 48800 | 48800 | 48900 | 48750 | 472 |
| 425 | 20241119 | 122400 | 11688264050 | 48800 | 48800 | 48800 | 48750 | 204 |
| 426 | 20241119 | 122300 | 11678312750 | 48800 | 48800 | 48800 | 48750 | 197 |
| 427 | 20241119 | 122200 | 11668701300 | 48800 | 48800 | 48850 | 48800 | 791 |
| 428 | 20241119 | 122100 | 11630075000 | 48800 | 48850 | 48850 | 48750 | 1280 |
| 429 | 20241119 | 122000 | 11567570050 | 48800 | 48950 | 48950 | 48750 | 1390 |
| 430 | 20241119 | 121900 | 11499642300 | 48950 | 48900 | 48950 | 48900 | 3319 |
| 431 | 20241119 | 121800 | 11337211600 | 48850 | 48750 | 48900 | 48750 | 4104 |
| 432 | 20241119 | 121700 | 11136723650 | 48800 | 48750 | 48800 | 48750 | 3087 |
| 433 | 20241119 | 121600 | 10986147800 | 48750 | 48650 | 48750 | 48600 | 330 |
| 434 | 20241119 | 121500 | 10970081800 | 48650 | 48700 | 48700 | 48600 | 1117 |
| 435 | 20241119 | 121400 | 10915714450 | 48700 | 48750 | 48750 | 48700 | 36 |
| 436 | 20241119 | 121300 | 10913960750 | 48700 | 48700 | 48700 | 48700 | 43 |
| 437 | 20241119 | 121200 | 10911866650 | 48750 | 48750 | 48750 | 48700 | 486 |
| 438 | 20241119 | 121100 | 10888175700 | 48750 | 48600 | 48750 | 48600 | 1147 |
| 439 | 20241119 | 121000 | 10832352950 | 48650 | 48600 | 48650 | 48600 | 433 |
| 440 | 20241119 | 120900 | 10811301400 | 48600 | 48650 | 48650 | 48600 | 638 |
| 441 | 20241119 | 120800 | 10780264350 | 48650 | 48650 | 48700 | 48650 | 17 |
| 442 | 20241119 | 120700 | 10779436650 | 48700 | 48650 | 48700 | 48650 | 81 |
| 443 | 20241119 | 120600 | 10775495950 | 48650 | 48650 | 48700 | 48600 | 43 |
| 444 | 20241119 | 120500 | 10773403550 | 48650 | 48650 | 48650 | 48550 | 1280 |
| 445 | 20241119 | 120400 | 10711195600 | 48650 | 48700 | 48700 | 48650 | 378 |
| 446 | 20241119 | 120300 | 10692796600 | 48700 | 48700 | 48700 | 48700 | 94 |
| 447 | 20241119 | 120200 | 10688218800 | 48700 | 48700 | 48750 | 48700 | 227 |
| 448 | 20241119 | 120100 | 10677163400 | 48750 | 48700 | 48750 | 48700 | 62 |
| 449 | 20241119 | 120000 | 10674143900 | 48700 | 48700 | 48750 | 48700 | 159 |
| 450 | 20241119 | 115900 | 10666400250 | 48700 | 48700 | 48750 | 48700 | 170 |
| 451 | 20241119 | 115800 | 10658120500 | 48750 | 48700 | 48750 | 48700 | 247 |
| 452 | 20241119 | 115700 | 10646090750 | 48700 | 48700 | 48750 | 48700 | 17 |
| 453 | 20241119 | 115600 | 10645262400 | 48750 | 48600 | 48750 | 48600 | 609 |
| 454 | 20241119 | 115500 | 10615633950 | 48600 | 48600 | 48650 | 48600 | 26 |
| 455 | 20241119 | 115400 | 10614369400 | 48600 | 48750 | 48750 | 48600 | 716 |
| 456 | 20241119 | 115300 | 10579491800 | 48700 | 48700 | 48750 | 48700 | 474 |
| 457 | 20241119 | 115200 | 10556407600 | 48700 | 48700 | 48700 | 48700 | 134 |
| 458 | 20241119 | 115100 | 10549881800 | 48700 | 48700 | 48750 | 48700 | 45 |
| 459 | 20241119 | 115000 | 10547689800 | 48700 | 48650 | 48750 | 48650 | 332 |
| 460 | 20241119 | 114900 | 10531532900 | 48650 | 48600 | 48650 | 48600 | 68 |
| 461 | 20241119 | 114800 | 10528225150 | 48600 | 48600 | 48600 | 48550 | 291 |
| 462 | 20241119 | 114700 | 10514083800 | 48550 | 48550 | 48600 | 48550 | 134 |
| 463 | 20241119 | 114600 | 10507576700 | 48550 | 48600 | 48600 | 48550 | 371 |
| 464 | 20241119 | 114500 | 10489563600 | 48600 | 48600 | 48600 | 48550 | 268 |
| 465 | 20241119 | 114400 | 10476548050 | 48600 | 48600 | 48600 | 48550 | 29 |
| 466 | 20241119 | 114300 | 10475138700 | 48600 | 48600 | 48600 | 48550 | 63 |
| 467 | 20241119 | 114200 | 10472078800 | 48600 | 48600 | 48600 | 48550 | 46 |
| 468 | 20241119 | 114100 | 10469844750 | 48550 | 48600 | 48600 | 48550 | 66 |
| 469 | 20241119 | 114000 | 10466638100 | 48600 | 48600 | 48600 | 48550 | 264 |
| 470 | 20241119 | 113900 | 10453809500 | 48600 | 48550 | 48600 | 48550 | 42 |
| 471 | 20241119 | 113800 | 10451768350 | 48550 | 48550 | 48600 | 48550 | 100 |
| 472 | 20241119 | 113700 | 10446913050 | 48550 | 48600 | 48600 | 48550 | 500 |
| 473 | 20241119 | 113600 | 10422624400 | 48600 | 48600 | 48600 | 48550 | 42 |
| 474 | 20241119 | 113500 | 10420583400 | 48600 | 48600 | 48650 | 48600 | 434 |
| 475 | 20241119 | 113400 | 10399490950 | 48600 | 48700 | 48750 | 48600 | 775 |
| 476 | 20241119 | 113300 | 10361784600 | 48700 | 48700 | 48750 | 48700 | 191 |
| 477 | 20241119 | 113200 | 10352482800 | 48700 | 48700 | 48700 | 48650 | 136 |
| 478 | 20241119 | 113100 | 10345860750 | 48700 | 48750 | 48750 | 48700 | 669 |
| 479 | 20241119 | 113000 | 10313279950 | 48750 | 48700 | 48750 | 48700 | 313 |
| 480 | 20241119 | 112900 | 10298035100 | 48750 | 48700 | 48750 | 48700 | 290 |
| 481 | 20241119 | 112800 | 10283906250 | 48750 | 48750 | 48750 | 48700 | 36 |
| 482 | 20241119 | 112700 | 10282151850 | 48750 | 48800 | 48800 | 48700 | 320 |
| 483 | 20241119 | 112600 | 10266548900 | 48750 | 48800 | 48800 | 48750 | 356 |
| 484 | 20241119 | 112500 | 10249191400 | 48800 | 48750 | 48850 | 48700 | 391 |
| 485 | 20241119 | 112400 | 10230113300 | 48750 | 48850 | 48850 | 48750 | 3967 |
| 486 | 20241119 | 112300 | 10036531200 | 48850 | 48800 | 48850 | 48750 | 481 |
| 487 | 20241119 | 112200 | 10013071300 | 48750 | 48800 | 48800 | 48750 | 219 |
| 488 | 20241119 | 112100 | 10002384700 | 48750 | 48900 | 48900 | 48750 | 1264 |
| 489 | 20241119 | 112000 | 9940658300 | 48850 | 48800 | 48900 | 48800 | 4488 |
| 490 | 20241119 | 111900 | 9721435250 | 48750 | 48550 | 48750 | 48550 | 3339 |
| 491 | 20241119 | 111800 | 9558859350 | 48550 | 48500 | 48600 | 48500 | 1692 |
| 492 | 20241119 | 111700 | 9476656800 | 48500 | 48450 | 48550 | 48450 | 765 |
| 493 | 20241119 | 111600 | 9439552500 | 48500 | 48450 | 48500 | 48450 | 40 |
| 494 | 20241119 | 111500 | 9437614450 | 48450 | 48450 | 48500 | 48450 | 241 |
| 495 | 20241119 | 111400 | 9425937550 | 48450 | 48450 | 48500 | 48450 | 167 |
| 496 | 20241119 | 111300 | 9417846050 | 48450 | 48400 | 48500 | 48400 | 1510 |
| 497 | 20241119 | 111200 | 9344671350 | 48400 | 48350 | 48400 | 48350 | 1428 |
| 498 | 20241119 | 111100 | 9275560200 | 48400 | 48350 | 48400 | 48350 | 96 |
| 499 | 20241119 | 111000 | 9270918250 | 48350 | 48250 | 48400 | 48250 | 933 |
| 500 | 20241119 | 110900 | 9225825750 | 48300 | 48300 | 48300 | 48250 | 240 |
| 501 | 20241119 | 110800 | 9214237350 | 48250 | 48250 | 48300 | 48250 | 460 |
| 502 | 20241119 | 110700 | 9192042000 | 48250 | 48250 | 48300 | 48250 | 12 |
| 503 | 20241119 | 110600 | 9191462600 | 48300 | 48200 | 48300 | 48200 | 688 |
| 504 | 20241119 | 110500 | 9158258750 | 48200 | 48150 | 48200 | 48150 | 879 |
| 505 | 20241119 | 110400 | 9115892750 | 48150 | 48150 | 48200 | 48150 | 241 |
| 506 | 20241119 | 110300 | 9104287900 | 48150 | 48200 | 48250 | 48150 | 3939 |
| 507 | 20241119 | 110200 | 8914439850 | 48250 | 48250 | 48250 | 48200 | 1395 |
| 508 | 20241119 | 110100 | 8847194550 | 48200 | 48250 | 48250 | 48200 | 870 |
| 509 | 20241119 | 110000 | 8805218500 | 48300 | 48350 | 48350 | 48250 | 847 |
| 510 | 20241119 | 105900 | 8764319200 | 48350 | 48350 | 48350 | 48300 | 27 |
| 511 | 20241119 | 105800 | 8763014550 | 48350 | 48350 | 48350 | 48300 | 209 |
| 512 | 20241119 | 105700 | 8752911100 | 48300 | 48450 | 48450 | 48300 | 219 |
| 513 | 20241119 | 105600 | 8742315500 | 48400 | 48400 | 48450 | 48350 | 189 |
| 514 | 20241119 | 105500 | 8733167950 | 48400 | 48350 | 48400 | 48350 | 40 |
| 515 | 20241119 | 105400 | 8731233200 | 48400 | 48400 | 48450 | 48350 | 1004 |
| 516 | 20241119 | 105300 | 8682658100 | 48400 | 48350 | 48400 | 48350 | 385 |
| 517 | 20241119 | 105200 | 8664036150 | 48350 | 48400 | 48450 | 48350 | 278 |
| 518 | 20241119 | 105100 | 8650587250 | 48400 | 48450 | 48450 | 48400 | 18 |
| 519 | 20241119 | 105000 | 8649715300 | 48450 | 48400 | 48450 | 48350 | 221 |
| 520 | 20241119 | 104900 | 8639018750 | 48350 | 48400 | 48400 | 48350 | 200 |
| 521 | 20241119 | 104800 | 8629338950 | 48400 | 48400 | 48400 | 48350 | 224 |
| 522 | 20241119 | 104700 | 8618498150 | 48350 | 48450 | 48450 | 48250 | 1899 |
| 523 | 20241119 | 104600 | 8526726350 | 48400 | 48400 | 48450 | 48300 | 1265 |
| 524 | 20241119 | 104500 | 8465592550 | 48400 | 48400 | 48400 | 48350 | 55 |
| 525 | 20241119 | 104400 | 8462932600 | 48350 | 48350 | 48400 | 48350 | 260 |
| 526 | 20241119 | 104300 | 8450361400 | 48350 | 48300 | 48400 | 48250 | 699 |
| 527 | 20241119 | 104200 | 8416578500 | 48300 | 48350 | 48350 | 48250 | 608 |
| 528 | 20241119 | 104100 | 8387207650 | 48350 | 48300 | 48400 | 48250 | 727 |
| 529 | 20241119 | 104000 | 8352069750 | 48300 | 48450 | 48450 | 48250 | 5788 |
| 530 | 20241119 | 103900 | 8072366100 | 48450 | 48450 | 48450 | 48400 | 147 |
| 531 | 20241119 | 103800 | 8065245150 | 48450 | 48450 | 48450 | 48400 | 66 |
| 532 | 20241119 | 103700 | 8062049150 | 48450 | 48450 | 48500 | 48400 | 1607 |
| 533 | 20241119 | 103600 | 7984259800 | 48450 | 48450 | 48500 | 48450 | 430 |
| 534 | 20241119 | 103500 | 7963420950 | 48450 | 48450 | 48450 | 48400 | 70 |
| 535 | 20241119 | 103400 | 7960029800 | 48450 | 48450 | 48500 | 48450 | 675 |
| 536 | 20241119 | 103300 | 7927325900 | 48450 | 48450 | 48450 | 48400 | 50 |
| 537 | 20241119 | 103200 | 7924904700 | 48400 | 48400 | 48450 | 48400 | 896 |
| 538 | 20241119 | 103100 | 7881537950 | 48400 | 48550 | 48550 | 48400 | 4493 |
| 539 | 20241119 | 103000 | 7663800600 | 48550 | 48550 | 48550 | 48500 | 378 |
| 540 | 20241119 | 102900 | 7645465450 | 48500 | 48500 | 48550 | 48500 | 46 |
| 541 | 20241119 | 102800 | 7643233550 | 48500 | 48550 | 48550 | 48500 | 87 |
| 542 | 20241119 | 102700 | 7639010150 | 48550 | 48600 | 48600 | 48550 | 520 |
| 543 | 20241119 | 102600 | 7613753700 | 48600 | 48600 | 48600 | 48550 | 131 |
| 544 | 20241119 | 102500 | 7607388350 | 48550 | 48600 | 48650 | 48550 | 299 |
| 545 | 20241119 | 102400 | 7592852350 | 48600 | 48500 | 48600 | 48500 | 287 |
| 546 | 20241119 | 102300 | 7578930450 | 48500 | 48600 | 48600 | 48450 | 1331 |
| 547 | 20241119 | 102200 | 7514374500 | 48600 | 48650 | 48650 | 48600 | 361 |
| 548 | 20241119 | 102100 | 7496826200 | 48650 | 48650 | 48650 | 48600 | 55 |
| 549 | 20241119 | 102000 | 7494150700 | 48650 | 48750 | 48750 | 48650 | 898 |
| 550 | 20241119 | 101900 | 7450433500 | 48700 | 48700 | 48750 | 48700 | 617 |
| 551 | 20241119 | 101800 | 7420374150 | 48700 | 48700 | 48700 | 48650 | 541 |
| 552 | 20241119 | 101700 | 7394034550 | 48650 | 48700 | 48750 | 48650 | 949 |
| 553 | 20241119 | 101600 | 7347815450 | 48700 | 48500 | 48700 | 48500 | 2576 |
| 554 | 20241119 | 101500 | 7222566250 | 48500 | 48500 | 48500 | 48450 | 971 |
| 555 | 20241119 | 101400 | 7175472800 | 48500 | 48500 | 48500 | 48500 | 461 |
| 556 | 20241119 | 101300 | 7153114300 | 48450 | 48400 | 48450 | 48400 | 1177 |
| 557 | 20241119 | 101200 | 7096115750 | 48400 | 48350 | 48500 | 48350 | 1964 |
| 558 | 20241119 | 101100 | 7001121200 | 48350 | 48350 | 48350 | 48300 | 289 |
| 559 | 20241119 | 101000 | 6987148350 | 48350 | 48400 | 48450 | 48350 | 1245 |
| 560 | 20241119 | 100900 | 6926940900 | 48450 | 48550 | 48550 | 48350 | 1459 |
| 561 | 20241119 | 100800 | 6856300450 | 48500 | 48650 | 48650 | 48500 | 6611 |
| 562 | 20241119 | 100700 | 6535018250 | 48650 | 48650 | 48650 | 48600 | 470 |
| 563 | 20241119 | 100600 | 6512154500 | 48650 | 48700 | 48700 | 48600 | 636 |
| 564 | 20241119 | 100500 | 6481217950 | 48650 | 48700 | 48800 | 48650 | 2034 |
| 565 | 20241119 | 100400 | 6382079900 | 48700 | 48650 | 48750 | 48600 | 1490 |
| 566 | 20241119 | 100300 | 6309546850 | 48650 | 48650 | 48700 | 48600 | 1617 |
| 567 | 20241119 | 100200 | 6230874300 | 48650 | 48450 | 48650 | 48400 | 7449 |
| 568 | 20241119 | 100100 | 5869379700 | 48450 | 48400 | 48450 | 48400 | 282 |
| 569 | 20241119 | 100000 | 5855728650 | 48400 | 48400 | 48450 | 48400 | 378 |
| 570 | 20241119 | 095900 | 5837432700 | 48400 | 48400 | 48450 | 48350 | 448 |
| 571 | 20241119 | 095800 | 5815748350 | 48400 | 48400 | 48450 | 48350 | 661 |
| 572 | 20241119 | 095700 | 5783763600 | 48400 | 48450 | 48450 | 48400 | 385 |
| 573 | 20241119 | 095600 | 5765113950 | 48400 | 48400 | 48450 | 48400 | 351 |
| 574 | 20241119 | 095500 | 5748121100 | 48400 | 48400 | 48450 | 48350 | 1080 |
| 575 | 20241119 | 095400 | 5695833000 | 48350 | 48500 | 48500 | 48350 | 946 |
| 576 | 20241119 | 095300 | 5650007300 | 48450 | 48500 | 48550 | 48450 | 1724 |
| 577 | 20241119 | 095200 | 5566368000 | 48500 | 48450 | 48500 | 48400 | 2004 |
| 578 | 20241119 | 095100 | 5469313100 | 48450 | 48400 | 48450 | 48400 | 291 |
| 579 | 20241119 | 095000 | 5455225300 | 48400 | 48300 | 48400 | 48300 | 208 |
| 580 | 20241119 | 094900 | 5445160750 | 48400 | 48500 | 48500 | 48300 | 3321 |
| 581 | 20241119 | 094800 | 5284361300 | 48500 | 48300 | 48500 | 48300 | 2428 |
| 582 | 20241119 | 094700 | 5166753050 | 48300 | 48150 | 48300 | 48150 | 1322 |
| 583 | 20241119 | 094600 | 5103047400 | 48150 | 48250 | 48250 | 48000 | 7465 |
| 584 | 20241119 | 094500 | 4743947000 | 48300 | 48400 | 48450 | 48300 | 875 |
| 585 | 20241119 | 094400 | 4701639500 | 48400 | 48300 | 48400 | 48300 | 838 |
| 586 | 20241119 | 094300 | 4661136900 | 48300 | 48250 | 48300 | 48250 | 451 |
| 587 | 20241119 | 094200 | 4639355650 | 48250 | 48300 | 48350 | 48250 | 2609 |
| 588 | 20241119 | 094100 | 4513365150 | 48300 | 48250 | 48300 | 48250 | 337 |
| 589 | 20241119 | 094000 | 4497090750 | 48300 | 48250 | 48300 | 48250 | 1461 |
| 590 | 20241119 | 093900 | 4426524650 | 48250 | 48200 | 48250 | 48200 | 2124 |
| 591 | 20241119 | 093800 | 4324091900 | 48200 | 48250 | 48300 | 48200 | 1344 |
| 592 | 20241119 | 093700 | 4259242300 | 48250 | 48200 | 48250 | 48200 | 244 |
| 593 | 20241119 | 093600 | 4247471450 | 48200 | 48200 | 48250 | 48150 | 3252 |
| 594 | 20241119 | 093500 | 4090735850 | 48250 | 48250 | 48250 | 48250 | 46 |
| 595 | 20241119 | 093400 | 4088516350 | 48200 | 48250 | 48250 | 48200 | 794 |
| 596 | 20241119 | 093300 | 4050214500 | 48250 | 48250 | 48350 | 48200 | 1136 |
| 597 | 20241119 | 093200 | 3995350750 | 48250 | 48300 | 48300 | 48200 | 1101 |
| 598 | 20241119 | 093100 | 3942212800 | 48300 | 48250 | 48300 | 48250 | 602 |
| 599 | 20241119 | 093000 | 3913162350 | 48300 | 48300 | 48300 | 48250 | 493 |
| 600 | 20241119 | 092900 | 3889368800 | 48300 | 48300 | 48300 | 48250 | 638 |
| 601 | 20241119 | 092800 | 3858556800 | 48300 | 48300 | 48300 | 48250 | 494 |
| 602 | 20241119 | 092700 | 3834701750 | 48300 | 48250 | 48300 | 48200 | 493 |
| 603 | 20241119 | 092600 | 3810928100 | 48250 | 48250 | 48300 | 48200 | 234 |
| 604 | 20241119 | 092500 | 3799641350 | 48200 | 48300 | 48400 | 48200 | 2736 |
| 605 | 20241119 | 092400 | 3667445100 | 48300 | 48200 | 48300 | 48150 | 1433 |
| 606 | 20241119 | 092300 | 3598349450 | 48200 | 48250 | 48300 | 48200 | 775 |
| 607 | 20241119 | 092200 | 3560957200 | 48250 | 48500 | 48500 | 48250 | 4170 |
| 608 | 20241119 | 092100 | 3359211550 | 48550 | 48400 | 48550 | 48400 | 1875 |
| 609 | 20241119 | 092000 | 3268308900 | 48450 | 48350 | 48450 | 48300 | 2238 |
| 610 | 20241119 | 091900 | 3160068750 | 48450 | 48450 | 48450 | 48350 | 2157 |
| 611 | 20241119 | 091800 | 3055663200 | 48450 | 48450 | 48550 | 48400 | 6426 |
| 612 | 20241119 | 091700 | 2743982650 | 48450 | 48350 | 48500 | 48300 | 4497 |
| 613 | 20241119 | 091600 | 2526425550 | 48350 | 48300 | 48400 | 48250 | 4054 |
| 614 | 20241119 | 091500 | 2330496050 | 48300 | 48000 | 48350 | 48000 | 3236 |
| 615 | 20241119 | 091400 | 2174452050 | 48000 | 48000 | 48050 | 47950 | 1216 |
| 616 | 20241119 | 091300 | 2116095100 | 47950 | 47850 | 47950 | 47800 | 1061 |
| 617 | 20241119 | 091200 | 2065325000 | 47800 | 47850 | 47900 | 47750 | 820 |
| 618 | 20241119 | 091100 | 2026113350 | 47800 | 47750 | 47900 | 47750 | 809 |
| 619 | 20241119 | 091000 | 1987411650 | 47850 | 47750 | 47850 | 47650 | 2914 |
| 620 | 20241119 | 090900 | 1848437450 | 47750 | 47900 | 47900 | 47750 | 4412 |
| 621 | 20241119 | 090800 | 1637437200 | 47900 | 47750 | 47950 | 47700 | 1827 |
| 622 | 20241119 | 090700 | 1550055600 | 47700 | 47950 | 48050 | 47650 | 4586 |
| 623 | 20241119 | 090600 | 1330551500 | 47950 | 47750 | 48000 | 47750 | 2321 |
| 624 | 20241119 | 090500 | 1219393900 | 47800 | 47500 | 47800 | 47450 | 1626 |
| 625 | 20241119 | 090400 | 1142047550 | 47500 | 47600 | 47750 | 47500 | 6102 |
| 626 | 20241119 | 090300 | 851655200 | 47550 | 47750 | 47800 | 47550 | 1600 |
| 627 | 20241119 | 090200 | 775343150 | 47750 | 47550 | 47800 | 47550 | 1958 |
| 628 | 20241119 | 090100 | 682003450 | 47450 | 47700 | 47700 | 47300 | 10865 |
| 629 | 20241119 | 090000 | 166000500 | 47700 | 47600 | 47750 | 47600 | 3470 |