36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 201700 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 3238 |
| 3 | 20241119 | 201600 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 4 | 20241119 | 201500 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 5 | 20241119 | 201400 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 6 | 20241119 | 201300 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 7 | 20241119 | 201200 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 8 | 20241119 | 201100 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 9 | 20241119 | 201000 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 10 | 20241119 | 200900 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 11 | 20241119 | 200800 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 12 | 20241119 | 200700 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 13 | 20241119 | 200600 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 14 | 20241119 | 200500 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 15 | 20241119 | 200400 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 16 | 20241119 | 200300 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 17 | 20241119 | 200200 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 18 | 20241119 | 200100 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 19 | 20241119 | 200000 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 20 | 20241119 | 195900 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 21 | 20241119 | 195800 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 22 | 20241119 | 195700 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 23 | 20241119 | 195600 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 24 | 20241119 | 195500 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 25 | 20241119 | 195400 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 26 | 20241119 | 195300 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 27 | 20241119 | 195200 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 28 | 20241119 | 195100 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 29 | 20241119 | 195000 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 30 | 20241119 | 194900 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 31 | 20241119 | 194800 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 32 | 20241119 | 194700 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 3238 |
| 33 | 20241119 | 194600 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 34 | 20241119 | 194500 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 35 | 20241119 | 194400 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 36 | 20241119 | 194300 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 37 | 20241119 | 194200 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 38 | 20241119 | 194100 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 39 | 20241119 | 194000 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 40 | 20241119 | 193900 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 41 | 20241119 | 193800 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 42 | 20241119 | 193700 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 43 | 20241119 | 193600 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 44 | 20241119 | 193500 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 45 | 20241119 | 193400 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 46 | 20241119 | 193300 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 47 | 20241119 | 193200 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 48 | 20241119 | 193100 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 49 | 20241119 | 193000 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 50 | 20241119 | 192900 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 51 | 20241119 | 192800 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 52 | 20241119 | 192700 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 53 | 20241119 | 192600 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 54 | 20241119 | 192500 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 55 | 20241119 | 192400 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 56 | 20241119 | 192300 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 57 | 20241119 | 192200 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 58 | 20241119 | 192100 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 59 | 20241119 | 192000 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 60 | 20241119 | 191900 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 61 | 20241119 | 191800 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 62 | 20241119 | 191700 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 3238 |
| 63 | 20241119 | 191600 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 64 | 20241119 | 191500 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 65 | 20241119 | 191400 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 66 | 20241119 | 191300 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 67 | 20241119 | 191200 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 68 | 20241119 | 191100 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 69 | 20241119 | 191000 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 70 | 20241119 | 190900 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 71 | 20241119 | 190800 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 72 | 20241119 | 190700 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 73 | 20241119 | 190600 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 74 | 20241119 | 190500 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 75 | 20241119 | 190400 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 76 | 20241119 | 190300 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 77 | 20241119 | 190200 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 78 | 20241119 | 190100 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 79 | 20241119 | 190000 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 80 | 20241119 | 185900 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 81 | 20241119 | 185800 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 82 | 20241119 | 185700 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 83 | 20241119 | 185600 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 84 | 20241119 | 185500 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 85 | 20241119 | 185400 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 86 | 20241119 | 185300 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 87 | 20241119 | 185200 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 88 | 20241119 | 185100 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 89 | 20241119 | 185000 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 90 | 20241119 | 184900 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 91 | 20241119 | 184800 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 92 | 20241119 | 184700 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 3238 |
| 93 | 20241119 | 184600 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 94 | 20241119 | 184500 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 95 | 20241119 | 184400 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 96 | 20241119 | 184300 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 97 | 20241119 | 184200 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 98 | 20241119 | 184100 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 99 | 20241119 | 184000 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 100 | 20241119 | 183900 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 101 | 20241119 | 183800 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 102 | 20241119 | 183700 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 103 | 20241119 | 183600 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 104 | 20241119 | 183500 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 105 | 20241119 | 183400 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 106 | 20241119 | 183300 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 107 | 20241119 | 183200 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 108 | 20241119 | 183100 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 109 | 20241119 | 183000 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 110 | 20241119 | 182900 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 111 | 20241119 | 182800 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 112 | 20241119 | 182700 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 113 | 20241119 | 182600 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 114 | 20241119 | 182500 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 115 | 20241119 | 182400 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 116 | 20241119 | 182300 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 117 | 20241119 | 182200 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 118 | 20241119 | 182100 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 119 | 20241119 | 182000 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 120 | 20241119 | 181900 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 121 | 20241119 | 181800 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 122 | 20241119 | 181700 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 3238 |
| 123 | 20241119 | 181600 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 124 | 20241119 | 181500 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 125 | 20241119 | 181400 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 126 | 20241119 | 181300 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 127 | 20241119 | 181200 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 128 | 20241119 | 181100 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 129 | 20241119 | 181000 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 130 | 20241119 | 180900 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 131 | 20241119 | 180800 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 132 | 20241119 | 180700 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 133 | 20241119 | 180600 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 134 | 20241119 | 180500 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 135 | 20241119 | 180400 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 136 | 20241119 | 180300 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 137 | 20241119 | 180200 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 138 | 20241119 | 180100 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 139 | 20241119 | 180000 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 140 | 20241119 | 175900 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 141 | 20241119 | 175800 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 142 | 20241119 | 175700 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 143 | 20241119 | 175600 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 144 | 20241119 | 175500 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 145 | 20241119 | 175400 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 146 | 20241119 | 175300 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 147 | 20241119 | 175200 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 148 | 20241119 | 175100 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 149 | 20241119 | 175000 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 150 | 20241119 | 174900 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 151 | 20241119 | 174800 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 152 | 20241119 | 174700 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 3238 |
| 153 | 20241119 | 174600 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 154 | 20241119 | 174500 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 155 | 20241119 | 174400 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 156 | 20241119 | 174300 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 157 | 20241119 | 174200 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 158 | 20241119 | 174100 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 159 | 20241119 | 174000 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 160 | 20241119 | 173900 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 161 | 20241119 | 173800 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 162 | 20241119 | 173700 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 163 | 20241119 | 173600 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 164 | 20241119 | 173500 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 165 | 20241119 | 173400 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 166 | 20241119 | 173300 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 167 | 20241119 | 173200 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 168 | 20241119 | 173100 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 169 | 20241119 | 173000 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 170 | 20241119 | 172900 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 171 | 20241119 | 172800 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 172 | 20241119 | 172700 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 173 | 20241119 | 172600 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 174 | 20241119 | 172500 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 175 | 20241119 | 172400 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 176 | 20241119 | 172300 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 177 | 20241119 | 172200 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 178 | 20241119 | 172100 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 179 | 20241119 | 172000 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 180 | 20241119 | 171900 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 181 | 20241119 | 171800 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 182 | 20241119 | 171700 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 3238 |
| 183 | 20241119 | 171600 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 184 | 20241119 | 171500 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 185 | 20241119 | 171400 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 186 | 20241119 | 171300 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 187 | 20241119 | 171200 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 188 | 20241119 | 171100 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 189 | 20241119 | 171000 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 190 | 20241119 | 170900 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 191 | 20241119 | 170800 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 192 | 20241119 | 170700 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 193 | 20241119 | 170600 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 194 | 20241119 | 170500 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 195 | 20241119 | 170400 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 196 | 20241119 | 170300 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 197 | 20241119 | 170200 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 198 | 20241119 | 170100 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 199 | 20241119 | 170000 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 200 | 20241119 | 165900 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 201 | 20241119 | 165800 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 202 | 20241119 | 165700 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 203 | 20241119 | 165600 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 204 | 20241119 | 165500 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 205 | 20241119 | 165400 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 206 | 20241119 | 165300 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 207 | 20241119 | 165200 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 208 | 20241119 | 165100 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 209 | 20241119 | 165000 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 210 | 20241119 | 164900 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 211 | 20241119 | 164800 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 212 | 20241119 | 164700 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 3238 |
| 213 | 20241119 | 164600 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 214 | 20241119 | 164500 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 215 | 20241119 | 164400 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 216 | 20241119 | 164300 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 217 | 20241119 | 164200 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 218 | 20241119 | 164100 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 219 | 20241119 | 164000 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 220 | 20241119 | 163900 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 221 | 20241119 | 163800 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 222 | 20241119 | 163700 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 223 | 20241119 | 163600 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 224 | 20241119 | 163500 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 225 | 20241119 | 163400 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 226 | 20241119 | 163300 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 227 | 20241119 | 163200 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 228 | 20241119 | 163100 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 229 | 20241119 | 163000 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 230 | 20241119 | 162900 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 231 | 20241119 | 162800 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 232 | 20241119 | 162700 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 233 | 20241119 | 162600 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 234 | 20241119 | 162500 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 235 | 20241119 | 162400 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 236 | 20241119 | 162300 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 237 | 20241119 | 162200 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 238 | 20241119 | 162100 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 239 | 20241119 | 162000 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 240 | 20241119 | 161900 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 241 | 20241119 | 161800 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 242 | 20241119 | 161700 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 3238 |
| 243 | 20241119 | 161600 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 244 | 20241119 | 161500 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 245 | 20241119 | 161400 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 246 | 20241119 | 161300 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 247 | 20241119 | 161200 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 248 | 20241119 | 161100 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 249 | 20241119 | 161000 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 250 | 20241119 | 160900 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 251 | 20241119 | 160800 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 252 | 20241119 | 160700 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 253 | 20241119 | 160600 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 254 | 20241119 | 160500 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 255 | 20241119 | 160400 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 256 | 20241119 | 160300 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 257 | 20241119 | 160200 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 258 | 20241119 | 160100 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 259 | 20241119 | 160000 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 260 | 20241119 | 155900 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 261 | 20241119 | 155800 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 262 | 20241119 | 155700 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 263 | 20241119 | 155600 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 264 | 20241119 | 155500 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 265 | 20241119 | 155400 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 266 | 20241119 | 155300 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 267 | 20241119 | 155200 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 268 | 20241119 | 155100 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 269 | 20241119 | 155000 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 270 | 20241119 | 154900 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 271 | 20241119 | 154800 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 272 | 20241119 | 154700 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 3238 |
| 273 | 20241119 | 154600 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 274 | 20241119 | 154500 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 275 | 20241119 | 154400 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 276 | 20241119 | 154300 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 277 | 20241119 | 154200 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 278 | 20241119 | 154100 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 279 | 20241119 | 154000 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 280 | 20241119 | 153900 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 281 | 20241119 | 153800 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 282 | 20241119 | 153700 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 283 | 20241119 | 153600 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 284 | 20241119 | 153500 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 285 | 20241119 | 153400 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 286 | 20241119 | 153300 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 287 | 20241119 | 153200 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 288 | 20241119 | 153100 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 289 | 20241119 | 153000 | 8705671600 | 44350 | 44350 | 44350 | 44350 | 3238 |
| 290 | 20241119 | 152900 | 8562066300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 291 | 20241119 | 152800 | 8562066300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 292 | 20241119 | 152700 | 8562066300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 293 | 20241119 | 152600 | 8562066300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 294 | 20241119 | 152500 | 8562066300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 295 | 20241119 | 152400 | 8562066300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 296 | 20241119 | 152300 | 8562066300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 297 | 20241119 | 152200 | 8562066300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 298 | 20241119 | 152100 | 8562066300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 299 | 20241119 | 152000 | 8562066300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 300 | 20241119 | 151900 | 8562066300 | 44550 | 44500 | 44550 | 44500 | 406 |
| 301 | 20241119 | 151800 | 8543982250 | 44550 | 44500 | 44550 | 44500 | 431 |
| 302 | 20241119 | 151700 | 8524801400 | 44500 | 44500 | 44500 | 44450 | 428 |
| 303 | 20241119 | 151600 | 8505766400 | 44500 | 44500 | 44500 | 44450 | 526 |
| 304 | 20241119 | 151500 | 8482361150 | 44500 | 44400 | 44500 | 44400 | 1065 |
| 305 | 20241119 | 151400 | 8435013850 | 44450 | 44450 | 44450 | 44400 | 230 |
| 306 | 20241119 | 151300 | 8424792500 | 44450 | 44450 | 44450 | 44400 | 299 |
| 307 | 20241119 | 151200 | 8411510100 | 44450 | 44400 | 44450 | 44400 | 376 |
| 308 | 20241119 | 151100 | 8394809500 | 44350 | 44300 | 44400 | 44300 | 271 |
| 309 | 20241119 | 151000 | 8382787300 | 44300 | 44300 | 44300 | 44300 | 184 |
| 310 | 20241119 | 150900 | 8374636100 | 44300 | 44350 | 44350 | 44300 | 294 |
| 311 | 20241119 | 150800 | 8361603350 | 44350 | 44300 | 44350 | 44250 | 17 |
| 312 | 20241119 | 150700 | 8360850500 | 44350 | 44350 | 44400 | 44250 | 192 |
| 313 | 20241119 | 150600 | 8352330400 | 44250 | 44400 | 44400 | 44250 | 1769 |
| 314 | 20241119 | 150500 | 8273877700 | 44400 | 44250 | 44400 | 44250 | 117 |
| 315 | 20241119 | 150400 | 8268694500 | 44300 | 44450 | 44500 | 44300 | 1882 |
| 316 | 20241119 | 150300 | 8185193500 | 44400 | 44350 | 44400 | 44350 | 219 |
| 317 | 20241119 | 150200 | 8175470800 | 44250 | 44250 | 44250 | 44200 | 346 |
| 318 | 20241119 | 150100 | 8160160350 | 44200 | 44250 | 44400 | 44200 | 269 |
| 319 | 20241119 | 150000 | 8148262850 | 44250 | 44250 | 44400 | 44250 | 975 |
| 320 | 20241119 | 145900 | 8105070850 | 44200 | 44250 | 44250 | 44200 | 303 |
| 321 | 20241119 | 145800 | 8091668100 | 44200 | 44200 | 44250 | 44200 | 73 |
| 322 | 20241119 | 145700 | 8088439000 | 44200 | 44250 | 44250 | 44200 | 115 |
| 323 | 20241119 | 145600 | 8083355500 | 44250 | 44200 | 44250 | 44200 | 344 |
| 324 | 20241119 | 145500 | 8068144150 | 44250 | 44100 | 44250 | 44050 | 945 |
| 325 | 20241119 | 145400 | 8026420850 | 44100 | 44100 | 44100 | 44050 | 333 |
| 326 | 20241119 | 145300 | 8011750750 | 44050 | 44100 | 44100 | 44050 | 66 |
| 327 | 20241119 | 145200 | 8008842800 | 44100 | 44100 | 44100 | 44100 | 481 |
| 328 | 20241119 | 145100 | 7987630700 | 44150 | 44100 | 44150 | 44100 | 233 |
| 329 | 20241119 | 145000 | 7977344050 | 44100 | 44100 | 44150 | 44100 | 131 |
| 330 | 20241119 | 144900 | 7971566250 | 44150 | 44100 | 44150 | 44100 | 743 |
| 331 | 20241119 | 144800 | 7938768150 | 44150 | 44100 | 44150 | 44100 | 33 |
| 332 | 20241119 | 144700 | 7937312650 | 44100 | 44100 | 44100 | 44100 | 66 |
| 333 | 20241119 | 144600 | 7934402050 | 44100 | 44100 | 44150 | 44100 | 123 |
| 334 | 20241119 | 144500 | 7928974900 | 44100 | 44100 | 44100 | 44050 | 349 |
| 335 | 20241119 | 144400 | 7913585000 | 44100 | 44100 | 44150 | 44100 | 234 |
| 336 | 20241119 | 144300 | 7903263050 | 44100 | 44100 | 44100 | 44100 | 1013 |
| 337 | 20241119 | 144200 | 7858589750 | 44050 | 44100 | 44100 | 44050 | 47 |
| 338 | 20241119 | 144100 | 7856519350 | 44100 | 44050 | 44100 | 44050 | 42 |
| 339 | 20241119 | 144000 | 7854669150 | 44050 | 44050 | 44050 | 44050 | 12 |
| 340 | 20241119 | 143900 | 7854140550 | 44050 | 43950 | 44050 | 43950 | 207 |
| 341 | 20241119 | 143800 | 7845022950 | 43950 | 44000 | 44000 | 43950 | 184 |
| 342 | 20241119 | 143700 | 7836928650 | 44000 | 44000 | 44050 | 44000 | 129 |
| 343 | 20241119 | 143600 | 7831251350 | 44000 | 44000 | 44000 | 44000 | 181 |
| 344 | 20241119 | 143500 | 7823287350 | 43950 | 43900 | 43950 | 43900 | 422 |
| 345 | 20241119 | 143400 | 7804743800 | 43900 | 44050 | 44050 | 43900 | 539 |
| 346 | 20241119 | 143300 | 7781014350 | 44050 | 44050 | 44100 | 44050 | 46 |
| 347 | 20241119 | 143200 | 7778987950 | 44100 | 44050 | 44100 | 44050 | 137 |
| 348 | 20241119 | 143100 | 7772946350 | 44100 | 44000 | 44100 | 44000 | 215 |
| 349 | 20241119 | 143000 | 7763483250 | 43950 | 44000 | 44000 | 43950 | 77 |
| 350 | 20241119 | 142900 | 7760097500 | 43950 | 43850 | 43950 | 43850 | 254 |
| 351 | 20241119 | 142800 | 7748938000 | 43800 | 43900 | 43900 | 43800 | 42 |
| 352 | 20241119 | 142700 | 7747097000 | 43900 | 43900 | 43900 | 43750 | 427 |
| 353 | 20241119 | 142600 | 7728393400 | 43900 | 43850 | 43950 | 43850 | 67 |
| 354 | 20241119 | 142500 | 7725453800 | 43900 | 43900 | 43900 | 43900 | 144 |
| 355 | 20241119 | 142400 | 7719132200 | 43950 | 43900 | 43950 | 43850 | 102 |
| 356 | 20241119 | 142300 | 7714652050 | 43850 | 43850 | 43850 | 43750 | 998 |
| 357 | 20241119 | 142200 | 7670976800 | 43800 | 43800 | 43850 | 43800 | 311 |
| 358 | 20241119 | 142100 | 7657354500 | 43800 | 43900 | 43900 | 43800 | 84 |
| 359 | 20241119 | 142000 | 7653671200 | 43900 | 43900 | 43900 | 43850 | 482 |
| 360 | 20241119 | 141900 | 7632522100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 361 | 20241119 | 141800 | 7632522100 | 44000 | 43950 | 44000 | 43900 | 1413 |
| 362 | 20241119 | 141700 | 7570415800 | 44000 | 44050 | 44050 | 44000 | 809 |
| 363 | 20241119 | 141600 | 7534805300 | 44150 | 44100 | 44150 | 44100 | 182 |
| 364 | 20241119 | 141500 | 7526778200 | 44150 | 44150 | 44150 | 44150 | 110 |
| 365 | 20241119 | 141400 | 7521921700 | 44100 | 44100 | 44150 | 44100 | 144 |
| 366 | 20241119 | 141300 | 7515571250 | 44150 | 44100 | 44150 | 44100 | 106 |
| 367 | 20241119 | 141200 | 7510891550 | 44100 | 44100 | 44100 | 44100 | 2 |
| 368 | 20241119 | 141100 | 7510803350 | 44150 | 44100 | 44150 | 44100 | 163 |
| 369 | 20241119 | 141000 | 7503614400 | 44100 | 44100 | 44150 | 44100 | 11 |
| 370 | 20241119 | 140900 | 7503129150 | 44100 | 44050 | 44100 | 44050 | 238 |
| 371 | 20241119 | 140800 | 7492635350 | 44050 | 44050 | 44050 | 44050 | 29 |
| 372 | 20241119 | 140700 | 7491357900 | 44000 | 44000 | 44050 | 44000 | 80 |
| 373 | 20241119 | 140600 | 7487835450 | 44050 | 44050 | 44050 | 44050 | 116 |
| 374 | 20241119 | 140500 | 7482725650 | 44050 | 44000 | 44050 | 44000 | 493 |
| 375 | 20241119 | 140400 | 7461024500 | 44050 | 44000 | 44050 | 44000 | 78 |
| 376 | 20241119 | 140300 | 7457592400 | 44000 | 44000 | 44000 | 44000 | 16 |
| 377 | 20241119 | 140200 | 7456888400 | 44000 | 44050 | 44050 | 44000 | 14 |
| 378 | 20241119 | 140100 | 7456272100 | 44050 | 44050 | 44050 | 43950 | 169 |
| 379 | 20241119 | 140000 | 7448832100 | 44000 | 44050 | 44050 | 44000 | 1403 |
| 380 | 20241119 | 135900 | 7387097600 | 44050 | 44150 | 44150 | 44050 | 2899 |
| 381 | 20241119 | 135800 | 7259332350 | 44150 | 44300 | 44300 | 44150 | 2832 |
| 382 | 20241119 | 135700 | 7134076900 | 44300 | 44250 | 44300 | 44250 | 52 |
| 383 | 20241119 | 135600 | 7131775200 | 44250 | 44300 | 44300 | 44250 | 152 |
| 384 | 20241119 | 135500 | 7125048850 | 44250 | 44250 | 44250 | 44250 | 67 |
| 385 | 20241119 | 135400 | 7122084100 | 44250 | 44350 | 44350 | 44250 | 54 |
| 386 | 20241119 | 135300 | 7119691850 | 44300 | 44300 | 44300 | 44300 | 350 |
| 387 | 20241119 | 135200 | 7104186850 | 44300 | 44350 | 44350 | 44300 | 50 |
| 388 | 20241119 | 135100 | 7101971700 | 44350 | 44300 | 44350 | 44300 | 64 |
| 389 | 20241119 | 135000 | 7099135750 | 44300 | 44350 | 44350 | 44300 | 17 |
| 390 | 20241119 | 134900 | 7098382050 | 44300 | 44300 | 44300 | 44300 | 49 |
| 391 | 20241119 | 134800 | 7096211350 | 44350 | 44300 | 44350 | 44250 | 130 |
| 392 | 20241119 | 134700 | 7090452200 | 44300 | 44300 | 44300 | 44300 | 72 |
| 393 | 20241119 | 134600 | 7087262600 | 44300 | 44300 | 44350 | 44300 | 153 |
| 394 | 20241119 | 134500 | 7080484600 | 44300 | 44300 | 44300 | 44300 | 70 |
| 395 | 20241119 | 134400 | 7077383600 | 44300 | 44350 | 44350 | 44300 | 56 |
| 396 | 20241119 | 134300 | 7074900100 | 44350 | 44350 | 44400 | 44300 | 131 |
| 397 | 20241119 | 134200 | 7069090350 | 44350 | 44300 | 44350 | 44300 | 33 |
| 398 | 20241119 | 134100 | 7067628300 | 44350 | 44350 | 44350 | 44300 | 150 |
| 399 | 20241119 | 134000 | 7060975900 | 44350 | 44350 | 44400 | 44300 | 531 |
| 400 | 20241119 | 133900 | 7037430600 | 44400 | 44350 | 44400 | 44350 | 8 |
| 401 | 20241119 | 133800 | 7037075650 | 44350 | 44300 | 44350 | 44300 | 379 |
| 402 | 20241119 | 133700 | 7020280050 | 44350 | 44350 | 44350 | 44300 | 927 |
| 403 | 20241119 | 133600 | 6979167750 | 44350 | 44450 | 44450 | 44350 | 39 |
| 404 | 20241119 | 133500 | 6977436600 | 44450 | 44350 | 44450 | 44350 | 76 |
| 405 | 20241119 | 133400 | 6974064150 | 44350 | 44400 | 44450 | 44350 | 132 |
| 406 | 20241119 | 133300 | 6968205450 | 44400 | 44450 | 44500 | 44300 | 2742 |
| 407 | 20241119 | 133200 | 6846509800 | 44450 | 44500 | 44550 | 44450 | 206 |
| 408 | 20241119 | 133100 | 6837341700 | 44500 | 44500 | 44500 | 44500 | 2 |
| 409 | 20241119 | 133000 | 6837252700 | 44500 | 44500 | 44550 | 44500 | 39 |
| 410 | 20241119 | 132900 | 6835516200 | 44500 | 44500 | 44550 | 44500 | 197 |
| 411 | 20241119 | 132800 | 6826747000 | 44550 | 44550 | 44550 | 44500 | 20 |
| 412 | 20241119 | 132700 | 6825856650 | 44550 | 44450 | 44550 | 44450 | 207 |
| 413 | 20241119 | 132600 | 6816645600 | 44450 | 44450 | 44500 | 44400 | 1050 |
| 414 | 20241119 | 132500 | 6769983850 | 44450 | 44500 | 44500 | 44450 | 261 |
| 415 | 20241119 | 132400 | 6758370100 | 44450 | 44550 | 44550 | 44450 | 30 |
| 416 | 20241119 | 132300 | 6757034400 | 44550 | 44500 | 44550 | 44500 | 129 |
| 417 | 20241119 | 132200 | 6751292100 | 44500 | 44600 | 44600 | 44500 | 388 |
| 418 | 20241119 | 132100 | 6734018200 | 44600 | 44550 | 44600 | 44550 | 317 |
| 419 | 20241119 | 132000 | 6719887900 | 44500 | 44500 | 44550 | 44500 | 88 |
| 420 | 20241119 | 131900 | 6715968800 | 44550 | 44500 | 44550 | 44500 | 71 |
| 421 | 20241119 | 131800 | 6712809200 | 44500 | 44550 | 44550 | 44500 | 527 |
| 422 | 20241119 | 131700 | 6689349550 | 44500 | 44550 | 44550 | 44500 | 546 |
| 423 | 20241119 | 131600 | 6665050950 | 44550 | 44500 | 44550 | 44500 | 95 |
| 424 | 20241119 | 131500 | 6660821350 | 44500 | 44500 | 44500 | 44500 | 83 |
| 425 | 20241119 | 131400 | 6657127850 | 44500 | 44550 | 44550 | 44500 | 43 |
| 426 | 20241119 | 131300 | 6655214300 | 44550 | 44550 | 44550 | 44500 | 266 |
| 427 | 20241119 | 131200 | 6643364400 | 44550 | 44550 | 44550 | 44500 | 233 |
| 428 | 20241119 | 131100 | 6632984350 | 44550 | 44550 | 44600 | 44550 | 142 |
| 429 | 20241119 | 131000 | 6626657050 | 44550 | 44600 | 44600 | 44550 | 659 |
| 430 | 20241119 | 130900 | 6597295350 | 44600 | 44600 | 44600 | 44600 | 90 |
| 431 | 20241119 | 130800 | 6593281350 | 44600 | 44600 | 44650 | 44550 | 461 |
| 432 | 20241119 | 130700 | 6572720150 | 44650 | 44650 | 44650 | 44650 | 158 |
| 433 | 20241119 | 130600 | 6565665450 | 44600 | 44500 | 44650 | 44500 | 506 |
| 434 | 20241119 | 130500 | 6543129700 | 44500 | 44550 | 44600 | 44500 | 173 |
| 435 | 20241119 | 130400 | 6535422650 | 44550 | 44600 | 44600 | 44550 | 124 |
| 436 | 20241119 | 130300 | 6529897450 | 44600 | 44500 | 44600 | 44500 | 685 |
| 437 | 20241119 | 130200 | 6499379050 | 44500 | 44500 | 44550 | 44500 | 119 |
| 438 | 20241119 | 130100 | 6494078000 | 44550 | 44500 | 44550 | 44500 | 59 |
| 439 | 20241119 | 130000 | 6491451950 | 44500 | 44400 | 44500 | 44400 | 296 |
| 440 | 20241119 | 125900 | 6478283700 | 44400 | 44500 | 44500 | 44400 | 107 |
| 441 | 20241119 | 125800 | 6473527400 | 44500 | 44450 | 44500 | 44450 | 84 |
| 442 | 20241119 | 125700 | 6469789650 | 44450 | 44450 | 44500 | 44400 | 65 |
| 443 | 20241119 | 125600 | 6466899200 | 44450 | 44500 | 44500 | 44450 | 1501 |
| 444 | 20241119 | 125500 | 6400170450 | 44500 | 44450 | 44550 | 44450 | 26 |
| 445 | 20241119 | 125400 | 6399013750 | 44500 | 44500 | 44500 | 44500 | 181 |
| 446 | 20241119 | 125300 | 6390959250 | 44500 | 44550 | 44550 | 44500 | 19 |
| 447 | 20241119 | 125200 | 6390113650 | 44500 | 44500 | 44550 | 44500 | 404 |
| 448 | 20241119 | 125100 | 6372122400 | 44500 | 44500 | 44500 | 44450 | 34 |
| 449 | 20241119 | 125000 | 6370609600 | 44500 | 44450 | 44500 | 44450 | 162 |
| 450 | 20241119 | 124900 | 6363402400 | 44450 | 44400 | 44450 | 44400 | 552 |
| 451 | 20241119 | 124800 | 6338866100 | 44450 | 44400 | 44500 | 44400 | 793 |
| 452 | 20241119 | 124700 | 6303650550 | 44400 | 44400 | 44400 | 44400 | 8 |
| 453 | 20241119 | 124600 | 6303295350 | 44400 | 44400 | 44450 | 44400 | 63 |
| 454 | 20241119 | 124500 | 6300498050 | 44400 | 44450 | 44450 | 44400 | 61 |
| 455 | 20241119 | 124400 | 6297788300 | 44400 | 44400 | 44450 | 44400 | 56 |
| 456 | 20241119 | 124300 | 6295301800 | 44400 | 44550 | 44550 | 44400 | 1646 |
| 457 | 20241119 | 124200 | 6222043600 | 44550 | 44600 | 44600 | 44550 | 13 |
| 458 | 20241119 | 124100 | 6221464200 | 44550 | 44550 | 44550 | 44550 | 22 |
| 459 | 20241119 | 124000 | 6220484100 | 44550 | 44600 | 44600 | 44550 | 431 |
| 460 | 20241119 | 123900 | 6201268150 | 44600 | 44600 | 44650 | 44600 | 96 |
| 461 | 20241119 | 123800 | 6196986400 | 44650 | 44600 | 44650 | 44600 | 31 |
| 462 | 20241119 | 123700 | 6195603700 | 44600 | 44600 | 44650 | 44600 | 49 |
| 463 | 20241119 | 123600 | 6193418200 | 44600 | 44600 | 44600 | 44600 | 224 |
| 464 | 20241119 | 123500 | 6183427800 | 44600 | 44650 | 44650 | 44600 | 447 |
| 465 | 20241119 | 123400 | 6163490450 | 44650 | 44600 | 44650 | 44600 | 15 |
| 466 | 20241119 | 123300 | 6162820800 | 44600 | 44600 | 44650 | 44600 | 892 |
| 467 | 20241119 | 123200 | 6123026200 | 44600 | 44600 | 44600 | 44550 | 23 |
| 468 | 20241119 | 123100 | 6122000450 | 44600 | 44550 | 44600 | 44500 | 362 |
| 469 | 20241119 | 123000 | 6105871000 | 44550 | 44550 | 44550 | 44500 | 81 |
| 470 | 20241119 | 122900 | 6102263650 | 44550 | 44550 | 44550 | 44500 | 119 |
| 471 | 20241119 | 122800 | 6096962400 | 44500 | 44500 | 44550 | 44500 | 311 |
| 472 | 20241119 | 122700 | 6083122800 | 44500 | 44400 | 44500 | 44400 | 74 |
| 473 | 20241119 | 122600 | 6079833250 | 44450 | 44450 | 44500 | 44400 | 115 |
| 474 | 20241119 | 122500 | 6074721500 | 44450 | 44450 | 44450 | 44450 | 74 |
| 475 | 20241119 | 122400 | 6071432200 | 44500 | 44450 | 44500 | 44450 | 43 |
| 476 | 20241119 | 122300 | 6069520000 | 44450 | 44450 | 44500 | 44450 | 24 |
| 477 | 20241119 | 122200 | 6068453150 | 44500 | 44450 | 44500 | 44450 | 199 |
| 478 | 20241119 | 122100 | 6059606450 | 44450 | 44500 | 44550 | 44400 | 1545 |
| 479 | 20241119 | 122000 | 5990857900 | 44500 | 44500 | 44550 | 44500 | 189 |
| 480 | 20241119 | 121900 | 5982445900 | 44450 | 44450 | 44450 | 44450 | 23 |
| 481 | 20241119 | 121800 | 5981423550 | 44450 | 44500 | 44500 | 44450 | 316 |
| 482 | 20241119 | 121700 | 5967377200 | 44500 | 44450 | 44500 | 44450 | 44 |
| 483 | 20241119 | 121600 | 5965419250 | 44500 | 44500 | 44500 | 44450 | 85 |
| 484 | 20241119 | 121500 | 5961636900 | 44500 | 44550 | 44550 | 44450 | 462 |
| 485 | 20241119 | 121400 | 5941077900 | 44500 | 44500 | 44500 | 44500 | 227 |
| 486 | 20241119 | 121300 | 5930976400 | 44550 | 44600 | 44600 | 44550 | 743 |
| 487 | 20241119 | 121200 | 5897871350 | 44600 | 44650 | 44700 | 44600 | 166 |
| 488 | 20241119 | 121100 | 5890459450 | 44700 | 44650 | 44700 | 44650 | 253 |
| 489 | 20241119 | 121000 | 5879162400 | 44650 | 44550 | 44650 | 44550 | 225 |
| 490 | 20241119 | 120900 | 5869127300 | 44550 | 44600 | 44600 | 44550 | 149 |
| 491 | 20241119 | 120800 | 5862488800 | 44550 | 44600 | 44600 | 44550 | 613 |
| 492 | 20241119 | 120700 | 5835176000 | 44650 | 44700 | 44700 | 44650 | 263 |
| 493 | 20241119 | 120600 | 5823426000 | 44700 | 44750 | 44750 | 44700 | 59 |
| 494 | 20241119 | 120500 | 5820787850 | 44700 | 44700 | 44700 | 44700 | 935 |
| 495 | 20241119 | 120400 | 5778993350 | 44700 | 44800 | 44800 | 44700 | 32 |
| 496 | 20241119 | 120300 | 5777562100 | 44850 | 44850 | 44850 | 44750 | 1846 |
| 497 | 20241119 | 120200 | 5694872500 | 44850 | 44850 | 44900 | 44800 | 299 |
| 498 | 20241119 | 120100 | 5681458150 | 44900 | 44850 | 44900 | 44800 | 726 |
| 499 | 20241119 | 120000 | 5648923150 | 44850 | 44850 | 44900 | 44800 | 659 |
| 500 | 20241119 | 115900 | 5619353250 | 44850 | 45000 | 45000 | 44850 | 908 |
| 501 | 20241119 | 115800 | 5578517650 | 45000 | 44850 | 45050 | 44800 | 1917 |
| 502 | 20241119 | 115700 | 5492360600 | 44850 | 44700 | 44850 | 44650 | 960 |
| 503 | 20241119 | 115600 | 5449402150 | 44650 | 44450 | 44700 | 44450 | 3227 |
| 504 | 20241119 | 115500 | 5305557850 | 44450 | 44450 | 44450 | 44450 | 58 |
| 505 | 20241119 | 115400 | 5302979750 | 44400 | 44450 | 44450 | 44400 | 147 |
| 506 | 20241119 | 115300 | 5296447600 | 44450 | 44450 | 44500 | 44450 | 458 |
| 507 | 20241119 | 115200 | 5276089150 | 44400 | 44450 | 44450 | 44400 | 96 |
| 508 | 20241119 | 115100 | 5271822600 | 44450 | 44450 | 44500 | 44450 | 375 |
| 509 | 20241119 | 115000 | 5255153750 | 44450 | 44450 | 44500 | 44400 | 886 |
| 510 | 20241119 | 114900 | 5215802200 | 44450 | 44500 | 44500 | 44450 | 88 |
| 511 | 20241119 | 114800 | 5211889950 | 44450 | 44450 | 44500 | 44450 | 152 |
| 512 | 20241119 | 114700 | 5205129550 | 44450 | 44400 | 44500 | 44400 | 1031 |
| 513 | 20241119 | 114600 | 5159326450 | 44350 | 44350 | 44400 | 44350 | 103 |
| 514 | 20241119 | 114500 | 5154758300 | 44300 | 44350 | 44350 | 44300 | 72 |
| 515 | 20241119 | 114400 | 5151565300 | 44350 | 44300 | 44350 | 44300 | 27 |
| 516 | 20241119 | 114300 | 5150369100 | 44250 | 44300 | 44300 | 44250 | 134 |
| 517 | 20241119 | 114200 | 5144438400 | 44300 | 44350 | 44350 | 44300 | 451 |
| 518 | 20241119 | 114100 | 5124459000 | 44300 | 44350 | 44350 | 44300 | 27 |
| 519 | 20241119 | 114000 | 5123262400 | 44300 | 44200 | 44300 | 44200 | 324 |
| 520 | 20241119 | 113900 | 5108910650 | 44250 | 44250 | 44300 | 44250 | 187 |
| 521 | 20241119 | 113800 | 5100635850 | 44250 | 44300 | 44300 | 44250 | 784 |
| 522 | 20241119 | 113700 | 5065943450 | 44300 | 44300 | 44300 | 44250 | 107 |
| 523 | 20241119 | 113600 | 5061203550 | 44300 | 44300 | 44300 | 44300 | 1014 |
| 524 | 20241119 | 113500 | 5016283350 | 44350 | 44350 | 44350 | 44350 | 234 |
| 525 | 20241119 | 113400 | 5005905450 | 44350 | 44400 | 44400 | 44350 | 565 |
| 526 | 20241119 | 113300 | 4980847400 | 44400 | 44350 | 44400 | 44350 | 900 |
| 527 | 20241119 | 113200 | 4940929300 | 44350 | 44400 | 44400 | 44350 | 55 |
| 528 | 20241119 | 113100 | 4938487500 | 44400 | 44350 | 44400 | 44350 | 25 |
| 529 | 20241119 | 113000 | 4937378550 | 44350 | 44400 | 44400 | 44350 | 95 |
| 530 | 20241119 | 112900 | 4933160750 | 44400 | 44350 | 44450 | 44350 | 317 |
| 531 | 20241119 | 112800 | 4919085900 | 44350 | 44400 | 44400 | 44350 | 211 |
| 532 | 20241119 | 112700 | 4909717600 | 44400 | 44350 | 44450 | 44350 | 777 |
| 533 | 20241119 | 112600 | 4875218200 | 44350 | 44350 | 44350 | 44350 | 83 |
| 534 | 20241119 | 112500 | 4871537150 | 44350 | 44350 | 44350 | 44350 | 96 |
| 535 | 20241119 | 112400 | 4867279550 | 44350 | 44300 | 44350 | 44250 | 687 |
| 536 | 20241119 | 112300 | 4836858150 | 44350 | 44350 | 44350 | 44300 | 67 |
| 537 | 20241119 | 112200 | 4833886950 | 44350 | 44300 | 44350 | 44300 | 160 |
| 538 | 20241119 | 112100 | 4826798850 | 44300 | 44300 | 44350 | 44300 | 834 |
| 539 | 20241119 | 112000 | 4789827050 | 44300 | 44250 | 44300 | 44200 | 706 |
| 540 | 20241119 | 111900 | 4758579300 | 44250 | 44200 | 44250 | 44200 | 53 |
| 541 | 20241119 | 111800 | 4756234200 | 44250 | 44200 | 44250 | 44200 | 14 |
| 542 | 20241119 | 111700 | 4755614750 | 44200 | 44200 | 44200 | 44200 | 28 |
| 543 | 20241119 | 111600 | 4754377150 | 44200 | 44200 | 44250 | 44200 | 342 |
| 544 | 20241119 | 111500 | 4739259650 | 44250 | 44250 | 44250 | 44250 | 599 |
| 545 | 20241119 | 111400 | 4712753900 | 44250 | 44200 | 44250 | 44200 | 145 |
| 546 | 20241119 | 111300 | 4706339850 | 44200 | 44050 | 44200 | 43900 | 1345 |
| 547 | 20241119 | 111200 | 4647051900 | 44050 | 44050 | 44050 | 44000 | 301 |
| 548 | 20241119 | 111100 | 4633793850 | 44100 | 44050 | 44150 | 44050 | 276 |
| 549 | 20241119 | 111000 | 4621622450 | 44050 | 44050 | 44050 | 44050 | 77 |
| 550 | 20241119 | 110900 | 4618230600 | 44100 | 44050 | 44100 | 44050 | 233 |
| 551 | 20241119 | 110800 | 4607961600 | 44050 | 44050 | 44050 | 44050 | 181 |
| 552 | 20241119 | 110700 | 4599988550 | 44050 | 44100 | 44150 | 44050 | 305 |
| 553 | 20241119 | 110600 | 4586547500 | 44100 | 43950 | 44150 | 43950 | 1204 |
| 554 | 20241119 | 110500 | 4533555050 | 43950 | 43750 | 43950 | 43750 | 2110 |
| 555 | 20241119 | 110400 | 4440964800 | 43800 | 43700 | 43800 | 43700 | 879 |
| 556 | 20241119 | 110300 | 4402494100 | 43700 | 43600 | 43700 | 43600 | 195 |
| 557 | 20241119 | 110200 | 4393981950 | 43600 | 43650 | 43700 | 43600 | 1542 |
| 558 | 20241119 | 110100 | 4326664300 | 43700 | 43700 | 43700 | 43650 | 76 |
| 559 | 20241119 | 110000 | 4323343150 | 43700 | 43700 | 43700 | 43700 | 84 |
| 560 | 20241119 | 105900 | 4319672350 | 43700 | 43700 | 43700 | 43700 | 1 |
| 561 | 20241119 | 105800 | 4319628650 | 43750 | 43700 | 43750 | 43700 | 23 |
| 562 | 20241119 | 105700 | 4318622550 | 43700 | 43850 | 43850 | 43700 | 985 |
| 563 | 20241119 | 105600 | 4275442800 | 43850 | 43700 | 43850 | 43700 | 1262 |
| 564 | 20241119 | 105500 | 4220180400 | 43700 | 43600 | 43700 | 43600 | 1388 |
| 565 | 20241119 | 105400 | 4159649100 | 43600 | 43750 | 43750 | 43600 | 1201 |
| 566 | 20241119 | 105300 | 4107189400 | 43700 | 43750 | 43750 | 43700 | 36 |
| 567 | 20241119 | 105200 | 4105614600 | 43750 | 43750 | 43750 | 43750 | 67 |
| 568 | 20241119 | 105100 | 4102683350 | 43750 | 43700 | 43750 | 43700 | 622 |
| 569 | 20241119 | 105000 | 4075490650 | 43700 | 43650 | 43750 | 43650 | 78 |
| 570 | 20241119 | 104900 | 4072080550 | 43700 | 43650 | 43700 | 43650 | 1102 |
| 571 | 20241119 | 104800 | 4023978150 | 43700 | 43700 | 43700 | 43650 | 15 |
| 572 | 20241119 | 104700 | 4023322700 | 43700 | 43700 | 43750 | 43700 | 1017 |
| 573 | 20241119 | 104600 | 3978879350 | 43750 | 43700 | 43750 | 43650 | 161 |
| 574 | 20241119 | 104500 | 3971842050 | 43700 | 43700 | 43750 | 43700 | 143 |
| 575 | 20241119 | 104400 | 3965592850 | 43700 | 43750 | 43750 | 43700 | 105 |
| 576 | 20241119 | 104300 | 3961004150 | 43700 | 43700 | 43700 | 43650 | 222 |
| 577 | 20241119 | 104200 | 3951307350 | 43650 | 43700 | 43700 | 43650 | 108 |
| 578 | 20241119 | 104100 | 3946587900 | 43700 | 43700 | 43700 | 43700 | 3 |
| 579 | 20241119 | 104000 | 3946456800 | 43700 | 43700 | 43750 | 43600 | 134 |
| 580 | 20241119 | 103900 | 3940608800 | 43700 | 43700 | 43700 | 43650 | 358 |
| 581 | 20241119 | 103800 | 3924977750 | 43700 | 43700 | 43750 | 43700 | 1180 |
| 582 | 20241119 | 103700 | 3873383300 | 43700 | 43700 | 43700 | 43700 | 44 |
| 583 | 20241119 | 103600 | 3871460500 | 43650 | 43600 | 43650 | 43600 | 408 |
| 584 | 20241119 | 103500 | 3853651500 | 43600 | 43600 | 43600 | 43600 | 39 |
| 585 | 20241119 | 103400 | 3851951100 | 43600 | 43600 | 43650 | 43600 | 37 |
| 586 | 20241119 | 103300 | 3850337050 | 43600 | 43600 | 43600 | 43600 | 12 |
| 587 | 20241119 | 103200 | 3849813850 | 43600 | 43600 | 43600 | 43600 | 10 |
| 588 | 20241119 | 103100 | 3849377850 | 43600 | 43650 | 43650 | 43550 | 117 |
| 589 | 20241119 | 103000 | 3844276400 | 43650 | 43600 | 43650 | 43600 | 25 |
| 590 | 20241119 | 102900 | 3843186150 | 43600 | 43600 | 43600 | 43550 | 319 |
| 591 | 20241119 | 102800 | 3829277950 | 43650 | 43700 | 43700 | 43650 | 240 |
| 592 | 20241119 | 102700 | 3818801400 | 43700 | 43750 | 43800 | 43700 | 1701 |
| 593 | 20241119 | 102600 | 3744385550 | 43750 | 43700 | 43750 | 43700 | 229 |
| 594 | 20241119 | 102500 | 3734367500 | 43700 | 43650 | 43750 | 43650 | 113 |
| 595 | 20241119 | 102400 | 3729429450 | 43700 | 43750 | 43750 | 43650 | 40 |
| 596 | 20241119 | 102300 | 3727681150 | 43800 | 43750 | 43800 | 43650 | 1569 |
| 597 | 20241119 | 102200 | 3659039700 | 43800 | 43950 | 43950 | 43800 | 704 |
| 598 | 20241119 | 102100 | 3628163600 | 43950 | 43950 | 44050 | 43900 | 394 |
| 599 | 20241119 | 102000 | 3610818600 | 43900 | 44000 | 44050 | 43900 | 121 |
| 600 | 20241119 | 101900 | 3605498300 | 44050 | 44050 | 44150 | 44000 | 2667 |
| 601 | 20241119 | 101800 | 3487833800 | 44050 | 43850 | 44050 | 43800 | 2314 |
| 602 | 20241119 | 101700 | 3386094900 | 43850 | 43900 | 43900 | 43850 | 60 |
| 603 | 20241119 | 101600 | 3383463150 | 43900 | 43800 | 43900 | 43700 | 600 |
| 604 | 20241119 | 101500 | 3357200150 | 43850 | 43800 | 43900 | 43800 | 710 |
| 605 | 20241119 | 101400 | 3326083100 | 43750 | 43750 | 43800 | 43750 | 524 |
| 606 | 20241119 | 101300 | 3303158000 | 43750 | 43650 | 43750 | 43650 | 588 |
| 607 | 20241119 | 101200 | 3277455750 | 43650 | 43400 | 43650 | 43400 | 2527 |
| 608 | 20241119 | 101100 | 3167494500 | 43450 | 43550 | 43550 | 43400 | 117 |
| 609 | 20241119 | 101000 | 3162409050 | 43450 | 43500 | 43550 | 43450 | 679 |
| 610 | 20241119 | 100900 | 3132866450 | 43450 | 43400 | 43450 | 43400 | 33 |
| 611 | 20241119 | 100800 | 3131434100 | 43400 | 43350 | 43400 | 43350 | 682 |
| 612 | 20241119 | 100700 | 3101837600 | 43350 | 43350 | 43350 | 43350 | 142 |
| 613 | 20241119 | 100600 | 3095681900 | 43350 | 43350 | 43350 | 43350 | 120 |
| 614 | 20241119 | 100500 | 3090479900 | 43400 | 43400 | 43400 | 43350 | 71 |
| 615 | 20241119 | 100400 | 3087401850 | 43350 | 43350 | 43350 | 43300 | 449 |
| 616 | 20241119 | 100300 | 3067938750 | 43350 | 43300 | 43350 | 43300 | 151 |
| 617 | 20241119 | 100200 | 3061393850 | 43300 | 43150 | 43300 | 43150 | 532 |
| 618 | 20241119 | 100100 | 3038390150 | 43150 | 43150 | 43250 | 43100 | 1394 |
| 619 | 20241119 | 100000 | 2978191800 | 43150 | 43100 | 43150 | 43100 | 521 |
| 620 | 20241119 | 095900 | 2955716200 | 43150 | 43150 | 43150 | 43100 | 367 |
| 621 | 20241119 | 095800 | 2939897800 | 43150 | 43200 | 43250 | 43150 | 1642 |
| 622 | 20241119 | 095700 | 2869021900 | 43250 | 43250 | 43250 | 43250 | 257 |
| 623 | 20241119 | 095600 | 2857906650 | 43300 | 43250 | 43300 | 43250 | 307 |
| 624 | 20241119 | 095500 | 2844628700 | 43200 | 43200 | 43250 | 43200 | 168 |
| 625 | 20241119 | 095400 | 2837368550 | 43150 | 43150 | 43250 | 43150 | 487 |
| 626 | 20241119 | 095300 | 2816350900 | 43150 | 43200 | 43200 | 43150 | 397 |
| 627 | 20241119 | 095200 | 2799210500 | 43200 | 43150 | 43200 | 43150 | 284 |
| 628 | 20241119 | 095100 | 2786943700 | 43200 | 43150 | 43200 | 43150 | 363 |
| 629 | 20241119 | 095000 | 2771275100 | 43150 | 43150 | 43250 | 43150 | 1818 |
| 630 | 20241119 | 094900 | 2692774650 | 43150 | 43300 | 43300 | 43150 | 1679 |
| 631 | 20241119 | 094800 | 2620234450 | 43250 | 43250 | 43300 | 43250 | 534 |
| 632 | 20241119 | 094700 | 2597137950 | 43300 | 43350 | 43350 | 43300 | 769 |
| 633 | 20241119 | 094600 | 2563835950 | 43400 | 43400 | 43400 | 43300 | 2178 |
| 634 | 20241119 | 094500 | 2469430250 | 43400 | 43400 | 43400 | 43350 | 1215 |
| 635 | 20241119 | 094400 | 2416735950 | 43400 | 43450 | 43500 | 43350 | 1187 |
| 636 | 20241119 | 094300 | 2365207050 | 43450 | 43500 | 43500 | 43450 | 352 |
| 637 | 20241119 | 094200 | 2349895600 | 43500 | 43550 | 43550 | 43500 | 584 |
| 638 | 20241119 | 094100 | 2324489950 | 43550 | 43450 | 43550 | 43450 | 304 |
| 639 | 20241119 | 094000 | 2311263350 | 43450 | 43450 | 43500 | 43450 | 92 |
| 640 | 20241119 | 093900 | 2307265850 | 43450 | 43500 | 43500 | 43400 | 930 |
| 641 | 20241119 | 093800 | 2266826100 | 43500 | 43400 | 43550 | 43400 | 225 |
| 642 | 20241119 | 093700 | 2257048150 | 43400 | 43450 | 43450 | 43350 | 1873 |
| 643 | 20241119 | 093600 | 2175783000 | 43450 | 43500 | 43550 | 43400 | 1613 |
| 644 | 20241119 | 093500 | 2105724350 | 43500 | 43500 | 43550 | 43450 | 683 |
| 645 | 20241119 | 093400 | 2076028300 | 43500 | 43550 | 43550 | 43500 | 532 |
| 646 | 20241119 | 093300 | 2052867250 | 43500 | 43550 | 43650 | 43450 | 1335 |
| 647 | 20241119 | 093200 | 1994813050 | 43550 | 43650 | 43650 | 43550 | 748 |
| 648 | 20241119 | 093100 | 1962216100 | 43650 | 43600 | 43650 | 43600 | 69 |
| 649 | 20241119 | 093000 | 1959207300 | 43600 | 43600 | 43600 | 43600 | 302 |
| 650 | 20241119 | 092900 | 1946040100 | 43600 | 43650 | 43650 | 43600 | 278 |
| 651 | 20241119 | 092800 | 1933914200 | 43650 | 43850 | 43900 | 43650 | 3262 |
| 652 | 20241119 | 092700 | 1791211750 | 43850 | 43850 | 43900 | 43850 | 83 |
| 653 | 20241119 | 092600 | 1787571600 | 43900 | 43900 | 43950 | 43900 | 127 |
| 654 | 20241119 | 092500 | 1781995150 | 43900 | 43850 | 43900 | 43850 | 497 |
| 655 | 20241119 | 092400 | 1760201600 | 43850 | 43800 | 43850 | 43800 | 24 |
| 656 | 20241119 | 092300 | 1759149450 | 43800 | 43850 | 43850 | 43750 | 585 |
| 657 | 20241119 | 092200 | 1733531150 | 43850 | 43850 | 43900 | 43800 | 319 |
| 658 | 20241119 | 092100 | 1719535300 | 43850 | 43900 | 44100 | 43850 | 777 |
| 659 | 20241119 | 092000 | 1685335800 | 43900 | 43800 | 43900 | 43800 | 251 |
| 660 | 20241119 | 091900 | 1674336500 | 43750 | 44000 | 44000 | 43750 | 1501 |
| 661 | 20241119 | 091800 | 1608532100 | 44050 | 43950 | 44100 | 43850 | 1282 |
| 662 | 20241119 | 091700 | 1552152650 | 43950 | 43850 | 43950 | 43800 | 745 |
| 663 | 20241119 | 091600 | 1519476150 | 43850 | 43750 | 43850 | 43750 | 502 |
| 664 | 20241119 | 091500 | 1497483650 | 43750 | 43700 | 43750 | 43700 | 451 |
| 665 | 20241119 | 091400 | 1477753000 | 43600 | 43550 | 43600 | 43450 | 777 |
| 666 | 20241119 | 091300 | 1443937000 | 43550 | 43550 | 43550 | 43350 | 3126 |
| 667 | 20241119 | 091200 | 1308103700 | 43550 | 43550 | 43550 | 43500 | 1119 |
| 668 | 20241119 | 091100 | 1259386700 | 43600 | 43650 | 43700 | 43550 | 721 |
| 669 | 20241119 | 091000 | 1227945200 | 43650 | 43950 | 44000 | 43600 | 1996 |
| 670 | 20241119 | 090900 | 1140514600 | 43950 | 43600 | 44000 | 43550 | 1089 |
| 671 | 20241119 | 090800 | 1092829600 | 43600 | 43550 | 43800 | 43550 | 706 |
| 672 | 20241119 | 090700 | 1062037300 | 43550 | 43700 | 43800 | 43500 | 1789 |
| 673 | 20241119 | 090600 | 983981200 | 43700 | 43700 | 43800 | 43650 | 480 |
| 674 | 20241119 | 090500 | 962991650 | 43650 | 43850 | 43850 | 43650 | 3825 |
| 675 | 20241119 | 090400 | 795621250 | 43850 | 43900 | 44000 | 43800 | 1713 |
| 676 | 20241119 | 090300 | 720473500 | 43900 | 44250 | 44300 | 43900 | 9427 |
| 677 | 20241119 | 090200 | 304994250 | 44150 | 44200 | 44300 | 44100 | 994 |
| 678 | 20241119 | 090100 | 261097750 | 44300 | 44500 | 44500 | 44100 | 1618 |
| 679 | 20241119 | 090000 | 189411600 | 44500 | 43950 | 44550 | 43950 | 4272 |