34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 193000 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 6185 |
| 3 | 20241119 | 192900 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 4 | 20241119 | 192800 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 5 | 20241119 | 192700 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 6 | 20241119 | 192600 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 7 | 20241119 | 192500 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 8 | 20241119 | 192400 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 9 | 20241119 | 192300 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 10 | 20241119 | 192200 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 11 | 20241119 | 192100 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 12 | 20241119 | 192000 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 13 | 20241119 | 191900 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 14 | 20241119 | 191800 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 15 | 20241119 | 191700 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 16 | 20241119 | 191600 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 17 | 20241119 | 191500 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 18 | 20241119 | 191400 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 19 | 20241119 | 191300 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 20 | 20241119 | 191200 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 21 | 20241119 | 191100 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 22 | 20241119 | 191000 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 23 | 20241119 | 190900 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 24 | 20241119 | 190800 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 25 | 20241119 | 190700 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 26 | 20241119 | 190600 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 27 | 20241119 | 190500 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 28 | 20241119 | 190400 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 29 | 20241119 | 190300 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 30 | 20241119 | 190200 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 31 | 20241119 | 190100 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 32 | 20241119 | 190000 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 6185 |
| 33 | 20241119 | 185900 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 34 | 20241119 | 185800 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 35 | 20241119 | 185700 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 36 | 20241119 | 185600 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 37 | 20241119 | 185500 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 38 | 20241119 | 185400 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 39 | 20241119 | 185300 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 40 | 20241119 | 185200 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 41 | 20241119 | 185100 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 42 | 20241119 | 185000 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 43 | 20241119 | 184900 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 44 | 20241119 | 184800 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 45 | 20241119 | 184700 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 46 | 20241119 | 184600 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 47 | 20241119 | 184500 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 48 | 20241119 | 184400 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 49 | 20241119 | 184300 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 50 | 20241119 | 184200 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 51 | 20241119 | 184100 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 52 | 20241119 | 184000 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 53 | 20241119 | 183900 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 54 | 20241119 | 183800 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 55 | 20241119 | 183700 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 56 | 20241119 | 183600 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 57 | 20241119 | 183500 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 58 | 20241119 | 183400 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 59 | 20241119 | 183300 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 60 | 20241119 | 183200 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 61 | 20241119 | 183100 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 62 | 20241119 | 183000 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 6185 |
| 63 | 20241119 | 182900 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 64 | 20241119 | 182800 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 65 | 20241119 | 182700 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 66 | 20241119 | 182600 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 67 | 20241119 | 182500 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 68 | 20241119 | 182400 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 69 | 20241119 | 182300 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 70 | 20241119 | 182200 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 71 | 20241119 | 182100 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 72 | 20241119 | 182000 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 73 | 20241119 | 181900 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 74 | 20241119 | 181800 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 75 | 20241119 | 181700 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 76 | 20241119 | 181600 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 77 | 20241119 | 181500 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 78 | 20241119 | 181400 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 79 | 20241119 | 181300 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 80 | 20241119 | 181200 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 81 | 20241119 | 181100 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 82 | 20241119 | 181000 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 83 | 20241119 | 180900 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 84 | 20241119 | 180800 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 85 | 20241119 | 180700 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 86 | 20241119 | 180600 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 87 | 20241119 | 180500 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 88 | 20241119 | 180400 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 89 | 20241119 | 180300 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 90 | 20241119 | 180200 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 91 | 20241119 | 180100 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 92 | 20241119 | 180000 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 6185 |
| 93 | 20241119 | 175900 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 94 | 20241119 | 175800 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 95 | 20241119 | 175700 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 96 | 20241119 | 175600 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 97 | 20241119 | 175500 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 98 | 20241119 | 175400 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 99 | 20241119 | 175300 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 100 | 20241119 | 175200 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 101 | 20241119 | 175100 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 102 | 20241119 | 175000 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 103 | 20241119 | 174900 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 104 | 20241119 | 174800 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 105 | 20241119 | 174700 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 106 | 20241119 | 174600 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 107 | 20241119 | 174500 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 108 | 20241119 | 174400 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 109 | 20241119 | 174300 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 110 | 20241119 | 174200 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 111 | 20241119 | 174100 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 112 | 20241119 | 174000 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 113 | 20241119 | 173900 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 114 | 20241119 | 173800 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 115 | 20241119 | 173700 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 116 | 20241119 | 173600 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 117 | 20241119 | 173500 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 118 | 20241119 | 173400 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 119 | 20241119 | 173300 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 120 | 20241119 | 173200 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 121 | 20241119 | 173100 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 122 | 20241119 | 173000 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 6185 |
| 123 | 20241119 | 172900 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 124 | 20241119 | 172800 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 125 | 20241119 | 172700 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 126 | 20241119 | 172600 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 127 | 20241119 | 172500 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 128 | 20241119 | 172400 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 129 | 20241119 | 172300 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 130 | 20241119 | 172200 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 131 | 20241119 | 172100 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 132 | 20241119 | 172000 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 133 | 20241119 | 171900 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 134 | 20241119 | 171800 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 135 | 20241119 | 171700 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 136 | 20241119 | 171600 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 137 | 20241119 | 171500 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 138 | 20241119 | 171400 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 139 | 20241119 | 171300 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 140 | 20241119 | 171200 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 141 | 20241119 | 171100 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 142 | 20241119 | 171000 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 143 | 20241119 | 170900 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 144 | 20241119 | 170800 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 145 | 20241119 | 170700 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 146 | 20241119 | 170600 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 147 | 20241119 | 170500 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 148 | 20241119 | 170400 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 149 | 20241119 | 170300 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 150 | 20241119 | 170200 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 151 | 20241119 | 170100 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 152 | 20241119 | 170000 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 6185 |
| 153 | 20241119 | 165900 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 154 | 20241119 | 165800 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 155 | 20241119 | 165700 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 156 | 20241119 | 165600 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 157 | 20241119 | 165500 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 158 | 20241119 | 165400 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 159 | 20241119 | 165300 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 160 | 20241119 | 165200 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 161 | 20241119 | 165100 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 162 | 20241119 | 165000 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 163 | 20241119 | 164900 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 164 | 20241119 | 164800 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 165 | 20241119 | 164700 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 166 | 20241119 | 164600 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 167 | 20241119 | 164500 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 168 | 20241119 | 164400 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 169 | 20241119 | 164300 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 170 | 20241119 | 164200 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 171 | 20241119 | 164100 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 172 | 20241119 | 164000 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 173 | 20241119 | 163900 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 174 | 20241119 | 163800 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 175 | 20241119 | 163700 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 176 | 20241119 | 163600 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 177 | 20241119 | 163500 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 178 | 20241119 | 163400 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 179 | 20241119 | 163300 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 180 | 20241119 | 163200 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 181 | 20241119 | 163100 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 182 | 20241119 | 163000 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 6185 |
| 183 | 20241119 | 162900 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 184 | 20241119 | 162800 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 185 | 20241119 | 162700 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 186 | 20241119 | 162600 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 187 | 20241119 | 162500 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 188 | 20241119 | 162400 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 189 | 20241119 | 162300 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 190 | 20241119 | 162200 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 191 | 20241119 | 162100 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 192 | 20241119 | 162000 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 193 | 20241119 | 161900 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 194 | 20241119 | 161800 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 195 | 20241119 | 161700 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 196 | 20241119 | 161600 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 197 | 20241119 | 161500 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 198 | 20241119 | 161400 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 199 | 20241119 | 161300 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 200 | 20241119 | 161200 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 201 | 20241119 | 161100 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 202 | 20241119 | 161000 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 203 | 20241119 | 160900 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 204 | 20241119 | 160800 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 205 | 20241119 | 160700 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 206 | 20241119 | 160600 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 207 | 20241119 | 160500 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 208 | 20241119 | 160400 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 209 | 20241119 | 160300 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 210 | 20241119 | 160200 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 211 | 20241119 | 160100 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 212 | 20241119 | 160000 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 6185 |
| 213 | 20241119 | 155900 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 214 | 20241119 | 155800 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 215 | 20241119 | 155700 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 216 | 20241119 | 155600 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 217 | 20241119 | 155500 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 218 | 20241119 | 155400 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 219 | 20241119 | 155300 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 220 | 20241119 | 155200 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 221 | 20241119 | 155100 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 222 | 20241119 | 155000 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 223 | 20241119 | 154900 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 224 | 20241119 | 154800 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 225 | 20241119 | 154700 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 226 | 20241119 | 154600 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 227 | 20241119 | 154500 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 228 | 20241119 | 154400 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 229 | 20241119 | 154300 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 230 | 20241119 | 154200 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 231 | 20241119 | 154100 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 232 | 20241119 | 154000 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 233 | 20241119 | 153900 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 234 | 20241119 | 153800 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 235 | 20241119 | 153700 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 236 | 20241119 | 153600 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 237 | 20241119 | 153500 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 238 | 20241119 | 153400 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 239 | 20241119 | 153300 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 240 | 20241119 | 153200 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 241 | 20241119 | 153100 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 242 | 20241119 | 153000 | 9271411800 | 46200 | 46200 | 46200 | 46200 | 12370 |
| 243 | 20241119 | 152900 | 8985664800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 244 | 20241119 | 152800 | 8985664800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 245 | 20241119 | 152700 | 8985664800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 246 | 20241119 | 152600 | 8985664800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 247 | 20241119 | 152500 | 8985664800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 248 | 20241119 | 152400 | 8985664800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 249 | 20241119 | 152300 | 8985664800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 250 | 20241119 | 152200 | 8985664800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 251 | 20241119 | 152100 | 8985664800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 252 | 20241119 | 152000 | 8985664800 | 46150 | 46150 | 46150 | 46150 | 0 |
| 253 | 20241119 | 151900 | 8985664800 | 46150 | 46150 | 46150 | 46100 | 368 |
| 254 | 20241119 | 151800 | 8968686350 | 46150 | 46150 | 46150 | 46100 | 427 |
| 255 | 20241119 | 151700 | 8948984800 | 46150 | 46100 | 46150 | 46050 | 952 |
| 256 | 20241119 | 151600 | 8905097550 | 46050 | 46100 | 46100 | 46050 | 429 |
| 257 | 20241119 | 151500 | 8885326350 | 46100 | 46100 | 46100 | 46000 | 396 |
| 258 | 20241119 | 151400 | 8867086200 | 46100 | 46000 | 46100 | 45950 | 459 |
| 259 | 20241119 | 151300 | 8845962050 | 46000 | 46050 | 46050 | 46000 | 1346 |
| 260 | 20241119 | 151200 | 8784040700 | 46050 | 46050 | 46050 | 46000 | 225 |
| 261 | 20241119 | 151100 | 8773685000 | 46050 | 46000 | 46050 | 46000 | 696 |
| 262 | 20241119 | 151000 | 8741653250 | 46050 | 46050 | 46050 | 46000 | 150 |
| 263 | 20241119 | 150900 | 8734749050 | 46000 | 46000 | 46050 | 46000 | 383 |
| 264 | 20241119 | 150800 | 8717120800 | 46050 | 46050 | 46050 | 46000 | 129 |
| 265 | 20241119 | 150700 | 8711182300 | 46000 | 46100 | 46100 | 46000 | 293 |
| 266 | 20241119 | 150600 | 8697689700 | 46100 | 46100 | 46150 | 46050 | 1394 |
| 267 | 20241119 | 150500 | 8633451800 | 46100 | 46150 | 46150 | 46100 | 517 |
| 268 | 20241119 | 150400 | 8609616850 | 46100 | 46100 | 46150 | 46100 | 83 |
| 269 | 20241119 | 150300 | 8605788350 | 46150 | 46150 | 46150 | 46100 | 244 |
| 270 | 20241119 | 150200 | 8594539000 | 46100 | 46150 | 46150 | 46100 | 769 |
| 271 | 20241119 | 150100 | 8559083700 | 46150 | 46150 | 46150 | 46100 | 144 |
| 272 | 20241119 | 150000 | 8552440050 | 46150 | 46150 | 46250 | 46100 | 977 |
| 273 | 20241119 | 145900 | 8507335700 | 46150 | 46200 | 46200 | 46150 | 248 |
| 274 | 20241119 | 145800 | 8495879750 | 46200 | 46100 | 46200 | 46100 | 275 |
| 275 | 20241119 | 145700 | 8483184300 | 46150 | 46200 | 46200 | 46100 | 707 |
| 276 | 20241119 | 145600 | 8450558050 | 46200 | 46150 | 46200 | 46100 | 401 |
| 277 | 20241119 | 145500 | 8432049200 | 46150 | 46150 | 46250 | 46100 | 521 |
| 278 | 20241119 | 145400 | 8407987450 | 46200 | 46100 | 46200 | 46050 | 944 |
| 279 | 20241119 | 145300 | 8364441150 | 46100 | 46100 | 46100 | 46050 | 241 |
| 280 | 20241119 | 145200 | 8353331100 | 46100 | 46100 | 46100 | 46050 | 294 |
| 281 | 20241119 | 145100 | 8339778000 | 46100 | 46100 | 46100 | 46050 | 425 |
| 282 | 20241119 | 145000 | 8320196100 | 46100 | 46100 | 46100 | 46100 | 478 |
| 283 | 20241119 | 144900 | 8298160300 | 46100 | 46100 | 46100 | 46050 | 221 |
| 284 | 20241119 | 144800 | 8287974600 | 46100 | 46200 | 46200 | 46050 | 683 |
| 285 | 20241119 | 144700 | 8256475200 | 46200 | 46100 | 46200 | 46050 | 625 |
| 286 | 20241119 | 144600 | 8227635900 | 46100 | 46100 | 46150 | 46050 | 272 |
| 287 | 20241119 | 144500 | 8215097650 | 46100 | 46150 | 46200 | 46100 | 447 |
| 288 | 20241119 | 144400 | 8194469600 | 46150 | 46100 | 46200 | 46100 | 189 |
| 289 | 20241119 | 144300 | 8185742750 | 46050 | 46200 | 46200 | 46050 | 392 |
| 290 | 20241119 | 144200 | 8167659600 | 46200 | 46100 | 46200 | 46100 | 303 |
| 291 | 20241119 | 144100 | 8153678650 | 46100 | 46200 | 46200 | 46100 | 553 |
| 292 | 20241119 | 144000 | 8128166750 | 46200 | 46150 | 46250 | 46100 | 887 |
| 293 | 20241119 | 143900 | 8087200400 | 46150 | 46100 | 46200 | 46100 | 171 |
| 294 | 20241119 | 143800 | 8079309300 | 46100 | 46200 | 46200 | 46050 | 312 |
| 295 | 20241119 | 143700 | 8064905150 | 46200 | 46150 | 46200 | 46050 | 278 |
| 296 | 20241119 | 143600 | 8052085950 | 46150 | 46100 | 46200 | 46050 | 386 |
| 297 | 20241119 | 143500 | 8034273350 | 46150 | 46150 | 46200 | 46000 | 203 |
| 298 | 20241119 | 143400 | 8024903450 | 46150 | 46150 | 46150 | 46050 | 371 |
| 299 | 20241119 | 143300 | 8007795300 | 46150 | 46050 | 46150 | 46050 | 292 |
| 300 | 20241119 | 143200 | 7994332800 | 46100 | 46150 | 46150 | 46100 | 171 |
| 301 | 20241119 | 143100 | 7986448100 | 46150 | 46050 | 46150 | 46000 | 870 |
| 302 | 20241119 | 143000 | 7946370450 | 46050 | 46050 | 46050 | 46000 | 299 |
| 303 | 20241119 | 142900 | 7932611600 | 46050 | 46050 | 46050 | 46050 | 209 |
| 304 | 20241119 | 142800 | 7922987150 | 46050 | 46050 | 46050 | 46000 | 304 |
| 305 | 20241119 | 142700 | 7908988000 | 46050 | 46050 | 46100 | 46000 | 269 |
| 306 | 20241119 | 142600 | 7896604350 | 46100 | 46100 | 46100 | 46000 | 485 |
| 307 | 20241119 | 142500 | 7874262800 | 46100 | 46150 | 46150 | 46050 | 233 |
| 308 | 20241119 | 142400 | 7863521350 | 46150 | 46150 | 46150 | 46150 | 121 |
| 309 | 20241119 | 142300 | 7857937200 | 46150 | 46100 | 46200 | 46100 | 1001 |
| 310 | 20241119 | 142200 | 7811777650 | 46100 | 46050 | 46100 | 46050 | 1053 |
| 311 | 20241119 | 142100 | 7763246400 | 46050 | 46100 | 46100 | 45950 | 2157 |
| 312 | 20241119 | 142000 | 7664074050 | 46100 | 46050 | 46100 | 46000 | 536 |
| 313 | 20241119 | 141900 | 7639385700 | 46050 | 46100 | 46100 | 45950 | 924 |
| 314 | 20241119 | 141800 | 7596899500 | 45950 | 46200 | 46200 | 45950 | 5604 |
| 315 | 20241119 | 141700 | 7338603600 | 46200 | 46250 | 46250 | 46150 | 2323 |
| 316 | 20241119 | 141600 | 7231275100 | 46250 | 46250 | 46250 | 46200 | 769 |
| 317 | 20241119 | 141500 | 7195714000 | 46250 | 46250 | 46250 | 46200 | 192 |
| 318 | 20241119 | 141400 | 7186834250 | 46250 | 46250 | 46250 | 46200 | 228 |
| 319 | 20241119 | 141300 | 7176289850 | 46250 | 46250 | 46250 | 46200 | 285 |
| 320 | 20241119 | 141200 | 7163109650 | 46250 | 46250 | 46300 | 46250 | 335 |
| 321 | 20241119 | 141100 | 7147609650 | 46250 | 46250 | 46300 | 46250 | 1304 |
| 322 | 20241119 | 141000 | 7087292750 | 46300 | 46300 | 46300 | 46250 | 516 |
| 323 | 20241119 | 140900 | 7063417850 | 46300 | 46300 | 46300 | 46250 | 421 |
| 324 | 20241119 | 140800 | 7043933700 | 46250 | 46300 | 46300 | 46250 | 212 |
| 325 | 20241119 | 140700 | 7034118300 | 46300 | 46300 | 46300 | 46250 | 463 |
| 326 | 20241119 | 140600 | 7012681500 | 46300 | 46250 | 46300 | 46250 | 461 |
| 327 | 20241119 | 140500 | 6991340600 | 46250 | 46300 | 46300 | 46250 | 509 |
| 328 | 20241119 | 140400 | 6967789200 | 46300 | 46300 | 46300 | 46250 | 156 |
| 329 | 20241119 | 140300 | 6960566750 | 46250 | 46250 | 46300 | 46250 | 312 |
| 330 | 20241119 | 140200 | 6946128800 | 46250 | 46250 | 46300 | 46250 | 461 |
| 331 | 20241119 | 140100 | 6924801600 | 46300 | 46350 | 46350 | 46200 | 2456 |
| 332 | 20241119 | 140000 | 6811176400 | 46350 | 46300 | 46350 | 46250 | 3637 |
| 333 | 20241119 | 135900 | 6642827350 | 46250 | 46300 | 46300 | 46250 | 632 |
| 334 | 20241119 | 135800 | 6613573350 | 46300 | 46350 | 46350 | 46250 | 1626 |
| 335 | 20241119 | 135700 | 6538283200 | 46350 | 46350 | 46350 | 46300 | 220 |
| 336 | 20241119 | 135600 | 6528089700 | 46300 | 46350 | 46350 | 46300 | 341 |
| 337 | 20241119 | 135500 | 6512286950 | 46350 | 46350 | 46350 | 46300 | 332 |
| 338 | 20241119 | 135400 | 6496904500 | 46350 | 46350 | 46350 | 46300 | 132 |
| 339 | 20241119 | 135300 | 6490786550 | 46300 | 46350 | 46400 | 46300 | 1409 |
| 340 | 20241119 | 135200 | 6425469850 | 46400 | 46350 | 46400 | 46350 | 357 |
| 341 | 20241119 | 135100 | 6408908700 | 46350 | 46350 | 46350 | 46300 | 1590 |
| 342 | 20241119 | 135000 | 6335219100 | 46300 | 46350 | 46350 | 46300 | 250 |
| 343 | 20241119 | 134900 | 6323635300 | 46350 | 46350 | 46350 | 46300 | 234 |
| 344 | 20241119 | 134800 | 6312794450 | 46350 | 46300 | 46350 | 46300 | 425 |
| 345 | 20241119 | 134700 | 6293101850 | 46350 | 46350 | 46350 | 46300 | 1230 |
| 346 | 20241119 | 134600 | 6236091450 | 46350 | 46250 | 46350 | 46250 | 1769 |
| 347 | 20241119 | 134500 | 6154183200 | 46300 | 46250 | 46300 | 46200 | 2200 |
| 348 | 20241119 | 134400 | 6052421000 | 46250 | 46250 | 46250 | 46200 | 166 |
| 349 | 20241119 | 134300 | 6044744400 | 46200 | 46250 | 46250 | 46200 | 1090 |
| 350 | 20241119 | 134200 | 5994382050 | 46250 | 46250 | 46250 | 46200 | 403 |
| 351 | 20241119 | 134100 | 5975743350 | 46250 | 46250 | 46250 | 46200 | 157 |
| 352 | 20241119 | 134000 | 5968482300 | 46250 | 46100 | 46250 | 46100 | 9758 |
| 353 | 20241119 | 133900 | 5518005550 | 46100 | 46100 | 46100 | 46100 | 148 |
| 354 | 20241119 | 133800 | 5511182750 | 46100 | 46050 | 46100 | 46050 | 1886 |
| 355 | 20241119 | 133700 | 5424332350 | 46100 | 46100 | 46100 | 46050 | 1324 |
| 356 | 20241119 | 133600 | 5363296000 | 46100 | 46150 | 46150 | 46100 | 826 |
| 357 | 20241119 | 133500 | 5325190650 | 46100 | 46150 | 46150 | 46100 | 91 |
| 358 | 20241119 | 133400 | 5320991150 | 46150 | 46150 | 46150 | 46100 | 425 |
| 359 | 20241119 | 133300 | 5301392700 | 46100 | 46100 | 46150 | 46100 | 353 |
| 360 | 20241119 | 133200 | 5285108950 | 46150 | 46100 | 46150 | 46100 | 418 |
| 361 | 20241119 | 133100 | 5265818400 | 46150 | 46100 | 46150 | 46100 | 308 |
| 362 | 20241119 | 133000 | 5251606800 | 46100 | 46150 | 46150 | 46100 | 236 |
| 363 | 20241119 | 132900 | 5240715500 | 46150 | 46150 | 46150 | 46100 | 285 |
| 364 | 20241119 | 132800 | 5227566550 | 46100 | 46150 | 46150 | 46100 | 520 |
| 365 | 20241119 | 132700 | 5203569300 | 46150 | 46150 | 46150 | 46100 | 137 |
| 366 | 20241119 | 132600 | 5197246800 | 46150 | 46100 | 46150 | 46100 | 129 |
| 367 | 20241119 | 132500 | 5191295950 | 46150 | 46150 | 46150 | 46100 | 248 |
| 368 | 20241119 | 132400 | 5179855850 | 46150 | 46150 | 46150 | 46100 | 92 |
| 369 | 20241119 | 132300 | 5175610150 | 46100 | 46150 | 46150 | 46100 | 723 |
| 370 | 20241119 | 132200 | 5142268450 | 46150 | 46150 | 46150 | 46100 | 587 |
| 371 | 20241119 | 132100 | 5115184000 | 46150 | 46100 | 46150 | 46050 | 3199 |
| 372 | 20241119 | 132000 | 4967703100 | 46100 | 46050 | 46100 | 46050 | 226 |
| 373 | 20241119 | 131900 | 4957287850 | 46100 | 46100 | 46100 | 46050 | 382 |
| 374 | 20241119 | 131800 | 4939682700 | 46100 | 46100 | 46100 | 46050 | 222 |
| 375 | 20241119 | 131700 | 4929451900 | 46100 | 45950 | 46100 | 45950 | 5668 |
| 376 | 20241119 | 131600 | 4668723900 | 45950 | 45950 | 45950 | 45950 | 197 |
| 377 | 20241119 | 131500 | 4659671750 | 45900 | 45950 | 45950 | 45900 | 55 |
| 378 | 20241119 | 131400 | 4657145950 | 45950 | 45900 | 45950 | 45850 | 643 |
| 379 | 20241119 | 131300 | 4627627750 | 45900 | 45900 | 45900 | 45850 | 45 |
| 380 | 20241119 | 131200 | 4625562750 | 45900 | 45900 | 45900 | 45850 | 81 |
| 381 | 20241119 | 131100 | 4621844900 | 45900 | 45900 | 45900 | 45900 | 513 |
| 382 | 20241119 | 131000 | 4598298200 | 45900 | 45900 | 45900 | 45900 | 181 |
| 383 | 20241119 | 130900 | 4589990300 | 45850 | 45900 | 45900 | 45850 | 20 |
| 384 | 20241119 | 130800 | 4589072800 | 45900 | 45900 | 45900 | 45900 | 13 |
| 385 | 20241119 | 130700 | 4588476100 | 45900 | 45900 | 45900 | 45850 | 135 |
| 386 | 20241119 | 130600 | 4582284650 | 45900 | 45850 | 45900 | 45850 | 32 |
| 387 | 20241119 | 130500 | 4580816050 | 45950 | 45900 | 45950 | 45850 | 1139 |
| 388 | 20241119 | 130400 | 4528534650 | 45900 | 45950 | 46000 | 45900 | 393 |
| 389 | 20241119 | 130300 | 4510472450 | 45950 | 45950 | 45950 | 45900 | 882 |
| 390 | 20241119 | 130200 | 4469944700 | 45950 | 45900 | 45950 | 45850 | 2492 |
| 391 | 20241119 | 130100 | 4355510850 | 45900 | 45850 | 45900 | 45850 | 56 |
| 392 | 20241119 | 130000 | 4352941950 | 45900 | 45850 | 45900 | 45850 | 499 |
| 393 | 20241119 | 125900 | 4330061850 | 45850 | 45850 | 45850 | 45800 | 74 |
| 394 | 20241119 | 125800 | 4326669150 | 45850 | 45850 | 45850 | 45800 | 40 |
| 395 | 20241119 | 125700 | 4324835200 | 45850 | 45850 | 45850 | 45850 | 600 |
| 396 | 20241119 | 125600 | 4297325200 | 45850 | 45850 | 45850 | 45800 | 56 |
| 397 | 20241119 | 125500 | 4294757650 | 45850 | 45800 | 45850 | 45800 | 22 |
| 398 | 20241119 | 125400 | 4293749000 | 45850 | 45800 | 45850 | 45800 | 13 |
| 399 | 20241119 | 125300 | 4293153500 | 45800 | 45800 | 45850 | 45800 | 104 |
| 400 | 20241119 | 125200 | 4288390200 | 45800 | 45850 | 45850 | 45800 | 52 |
| 401 | 20241119 | 125100 | 4286006550 | 45850 | 45850 | 45850 | 45800 | 55 |
| 402 | 20241119 | 125000 | 4283487300 | 45850 | 45850 | 45850 | 45850 | 1 |
| 403 | 20241119 | 124900 | 4283441450 | 45850 | 45850 | 45850 | 45850 | 14 |
| 404 | 20241119 | 124800 | 4282799550 | 45850 | 45900 | 45900 | 45850 | 403 |
| 405 | 20241119 | 124700 | 4264321950 | 45850 | 45850 | 45850 | 45850 | 326 |
| 406 | 20241119 | 124600 | 4249374850 | 45900 | 45850 | 45900 | 45850 | 326 |
| 407 | 20241119 | 124500 | 4234427600 | 45900 | 45850 | 45900 | 45850 | 44 |
| 408 | 20241119 | 124400 | 4232410050 | 45850 | 45850 | 45850 | 45850 | 346 |
| 409 | 20241119 | 124300 | 4216545950 | 45850 | 45850 | 45850 | 45850 | 25 |
| 410 | 20241119 | 124200 | 4215399700 | 45850 | 45850 | 45900 | 45850 | 32 |
| 411 | 20241119 | 124100 | 4213932250 | 45850 | 45900 | 45950 | 45850 | 1374 |
| 412 | 20241119 | 124000 | 4150866600 | 45900 | 45950 | 45950 | 45900 | 307 |
| 413 | 20241119 | 123900 | 4136772150 | 45950 | 45900 | 45950 | 45900 | 1637 |
| 414 | 20241119 | 123800 | 4061627050 | 45900 | 45850 | 45900 | 45850 | 1011 |
| 415 | 20241119 | 123700 | 4015270150 | 45850 | 45850 | 45850 | 45800 | 185 |
| 416 | 20241119 | 123600 | 4006788950 | 45850 | 45850 | 45850 | 45800 | 159 |
| 417 | 20241119 | 123500 | 3999498900 | 45800 | 45800 | 45800 | 45750 | 1162 |
| 418 | 20241119 | 123400 | 3946282450 | 45800 | 45750 | 45800 | 45750 | 1810 |
| 419 | 20241119 | 123300 | 3863467350 | 45750 | 45750 | 45750 | 45750 | 2549 |
| 420 | 20241119 | 123200 | 3746850600 | 45750 | 45750 | 45750 | 45750 | 115 |
| 421 | 20241119 | 123100 | 3741589350 | 45750 | 45650 | 45750 | 45650 | 3522 |
| 422 | 20241119 | 123000 | 3580628550 | 45700 | 45700 | 45700 | 45700 | 101 |
| 423 | 20241119 | 122900 | 3576012850 | 45700 | 45700 | 45700 | 45650 | 67 |
| 424 | 20241119 | 122800 | 3572951150 | 45700 | 45700 | 45700 | 45650 | 67 |
| 425 | 20241119 | 122700 | 3569890300 | 45650 | 45650 | 45700 | 45650 | 36 |
| 426 | 20241119 | 122600 | 3568245300 | 45700 | 45700 | 45700 | 45700 | 55 |
| 427 | 20241119 | 122500 | 3565731800 | 45650 | 45650 | 45700 | 45650 | 2260 |
| 428 | 20241119 | 122400 | 3462558050 | 45650 | 45600 | 45650 | 45600 | 85 |
| 429 | 20241119 | 122300 | 3458679300 | 45600 | 45600 | 45600 | 45600 | 926 |
| 430 | 20241119 | 122200 | 3416453700 | 45600 | 45600 | 45600 | 45550 | 41 |
| 431 | 20241119 | 122100 | 3414584300 | 45600 | 45600 | 45600 | 45600 | 35 |
| 432 | 20241119 | 122000 | 3412988300 | 45550 | 45550 | 45550 | 45500 | 323 |
| 433 | 20241119 | 121900 | 3398275700 | 45550 | 45550 | 45550 | 45550 | 314 |
| 434 | 20241119 | 121800 | 3383973000 | 45550 | 45550 | 45550 | 45500 | 28 |
| 435 | 20241119 | 121700 | 3382698050 | 45550 | 45550 | 45550 | 45550 | 35 |
| 436 | 20241119 | 121600 | 3381103800 | 45550 | 45500 | 45550 | 45500 | 18 |
| 437 | 20241119 | 121500 | 3380283950 | 45500 | 45550 | 45550 | 45500 | 356 |
| 438 | 20241119 | 121400 | 3364085200 | 45500 | 45550 | 45550 | 45500 | 38 |
| 439 | 20241119 | 121300 | 3362354350 | 45550 | 45550 | 45550 | 45550 | 161 |
| 440 | 20241119 | 121200 | 3355020800 | 45500 | 45500 | 45500 | 45500 | 325 |
| 441 | 20241119 | 121100 | 3340233300 | 45500 | 45500 | 45500 | 45500 | 33 |
| 442 | 20241119 | 121000 | 3338731800 | 45500 | 45500 | 45500 | 45450 | 57 |
| 443 | 20241119 | 120900 | 3336138400 | 45500 | 45500 | 45500 | 45450 | 108 |
| 444 | 20241119 | 120800 | 3331226700 | 45500 | 45450 | 45500 | 45450 | 37 |
| 445 | 20241119 | 120700 | 3329543500 | 45500 | 45450 | 45500 | 45450 | 43 |
| 446 | 20241119 | 120600 | 3327587400 | 45500 | 45500 | 45500 | 45500 | 71 |
| 447 | 20241119 | 120500 | 3324356900 | 45500 | 45500 | 45500 | 45450 | 94 |
| 448 | 20241119 | 120400 | 3320082900 | 45500 | 45500 | 45500 | 45500 | 47 |
| 449 | 20241119 | 120300 | 3317944400 | 45500 | 45500 | 45500 | 45450 | 136 |
| 450 | 20241119 | 120200 | 3311756450 | 45500 | 45500 | 45500 | 45500 | 16 |
| 451 | 20241119 | 120100 | 3311028450 | 45450 | 45450 | 45450 | 45450 | 236 |
| 452 | 20241119 | 120000 | 3300302250 | 45450 | 45450 | 45450 | 45450 | 75 |
| 453 | 20241119 | 115900 | 3296893500 | 45450 | 45400 | 45450 | 45400 | 15 |
| 454 | 20241119 | 115800 | 3296212050 | 45400 | 45400 | 45450 | 45400 | 52 |
| 455 | 20241119 | 115700 | 3293849250 | 45400 | 45400 | 45400 | 45400 | 9 |
| 456 | 20241119 | 115600 | 3293440650 | 45400 | 45450 | 45450 | 45400 | 39 |
| 457 | 20241119 | 115500 | 3291668900 | 45450 | 45450 | 45450 | 45400 | 259 |
| 458 | 20241119 | 115400 | 3279897600 | 45450 | 45500 | 45500 | 45450 | 29 |
| 459 | 20241119 | 115300 | 3278579050 | 45500 | 45450 | 45500 | 45450 | 4 |
| 460 | 20241119 | 115200 | 3278397100 | 45450 | 45500 | 45500 | 45450 | 3 |
| 461 | 20241119 | 115100 | 3278260650 | 45450 | 45500 | 45500 | 45450 | 21 |
| 462 | 20241119 | 115000 | 3277306150 | 45500 | 45450 | 45500 | 45450 | 229 |
| 463 | 20241119 | 114900 | 3266898000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 464 | 20241119 | 114800 | 3266898000 | 45450 | 45500 | 45500 | 45450 | 240 |
| 465 | 20241119 | 114700 | 3255989050 | 45500 | 45450 | 45500 | 45400 | 35 |
| 466 | 20241119 | 114600 | 3254397500 | 45450 | 45450 | 45450 | 45400 | 66 |
| 467 | 20241119 | 114500 | 3251397950 | 45450 | 45450 | 45450 | 45450 | 60 |
| 468 | 20241119 | 114400 | 3248670950 | 45450 | 45450 | 45450 | 45450 | 35 |
| 469 | 20241119 | 114300 | 3247080200 | 45450 | 45450 | 45450 | 45450 | 38 |
| 470 | 20241119 | 114200 | 3245353100 | 45450 | 45450 | 45450 | 45400 | 39 |
| 471 | 20241119 | 114100 | 3243580600 | 45450 | 45400 | 45450 | 45400 | 18 |
| 472 | 20241119 | 114000 | 3242762850 | 45400 | 45400 | 45400 | 45400 | 12 |
| 473 | 20241119 | 113900 | 3242218050 | 45450 | 45450 | 45450 | 45450 | 1 |
| 474 | 20241119 | 113800 | 3242172600 | 45400 | 45500 | 45500 | 45400 | 226 |
| 475 | 20241119 | 113700 | 3231901600 | 45500 | 45500 | 45500 | 45450 | 11 |
| 476 | 20241119 | 113600 | 3231401350 | 45500 | 45500 | 45500 | 45450 | 14 |
| 477 | 20241119 | 113500 | 3230764950 | 45450 | 45450 | 45450 | 45450 | 1 |
| 478 | 20241119 | 113400 | 3230719500 | 45500 | 45450 | 45500 | 45450 | 51 |
| 479 | 20241119 | 113300 | 3228401500 | 45450 | 45450 | 45500 | 45450 | 42 |
| 480 | 20241119 | 113200 | 3226492500 | 45450 | 45500 | 45500 | 45450 | 113 |
| 481 | 20241119 | 113100 | 3221356150 | 45500 | 45450 | 45500 | 45450 | 1053 |
| 482 | 20241119 | 113000 | 3173497200 | 45500 | 45550 | 45650 | 45450 | 2024 |
| 483 | 20241119 | 112900 | 3081335750 | 45600 | 45550 | 45650 | 45550 | 87 |
| 484 | 20241119 | 112800 | 3077367650 | 45600 | 45550 | 45650 | 45550 | 304 |
| 485 | 20241119 | 112700 | 3063510250 | 45550 | 45600 | 45600 | 45550 | 152 |
| 486 | 20241119 | 112600 | 3056585550 | 45650 | 45600 | 45650 | 45600 | 30 |
| 487 | 20241119 | 112500 | 3055216850 | 45600 | 45650 | 45650 | 45550 | 179 |
| 488 | 20241119 | 112400 | 3047054250 | 45600 | 45600 | 45650 | 45600 | 46 |
| 489 | 20241119 | 112300 | 3044956350 | 45650 | 45600 | 45650 | 45600 | 39 |
| 490 | 20241119 | 112200 | 3043177750 | 45600 | 45600 | 45600 | 45600 | 169 |
| 491 | 20241119 | 112100 | 3035471350 | 45600 | 45600 | 45650 | 45600 | 77 |
| 492 | 20241119 | 112000 | 3031960050 | 45600 | 45550 | 45600 | 45550 | 140 |
| 493 | 20241119 | 111900 | 3025576100 | 45600 | 45600 | 45600 | 45600 | 462 |
| 494 | 20241119 | 111800 | 3004508900 | 45650 | 45600 | 45650 | 45600 | 7 |
| 495 | 20241119 | 111700 | 3004189650 | 45600 | 45600 | 45650 | 45600 | 204 |
| 496 | 20241119 | 111600 | 2994887150 | 45600 | 45600 | 45600 | 45600 | 7 |
| 497 | 20241119 | 111500 | 2994567950 | 45600 | 45600 | 45600 | 45600 | 149 |
| 498 | 20241119 | 111400 | 2987773550 | 45600 | 45650 | 45650 | 45600 | 248 |
| 499 | 20241119 | 111300 | 2976463600 | 45600 | 45650 | 45650 | 45600 | 51 |
| 500 | 20241119 | 111200 | 2974135950 | 45600 | 45600 | 45600 | 45600 | 34 |
| 501 | 20241119 | 111100 | 2972585550 | 45600 | 45650 | 45650 | 45600 | 416 |
| 502 | 20241119 | 111000 | 2953615900 | 45600 | 45600 | 45600 | 45600 | 61 |
| 503 | 20241119 | 110900 | 2950834300 | 45600 | 45600 | 45600 | 45600 | 52 |
| 504 | 20241119 | 110800 | 2948463100 | 45600 | 45650 | 45650 | 45600 | 6 |
| 505 | 20241119 | 110700 | 2948189250 | 45650 | 45650 | 45650 | 45600 | 769 |
| 506 | 20241119 | 110600 | 2913086950 | 45650 | 45700 | 45700 | 45650 | 219 |
| 507 | 20241119 | 110500 | 2903087750 | 45700 | 45700 | 45700 | 45700 | 38 |
| 508 | 20241119 | 110400 | 2901351150 | 45700 | 45600 | 45700 | 45600 | 455 |
| 509 | 20241119 | 110300 | 2880579650 | 45650 | 45650 | 45650 | 45600 | 129 |
| 510 | 20241119 | 110200 | 2874690900 | 45650 | 45650 | 45650 | 45600 | 55 |
| 511 | 20241119 | 110100 | 2872180950 | 45600 | 45650 | 45650 | 45600 | 29 |
| 512 | 20241119 | 110000 | 2870857250 | 45650 | 45600 | 45650 | 45600 | 118 |
| 513 | 20241119 | 105900 | 2865470600 | 45650 | 45650 | 45650 | 45650 | 194 |
| 514 | 20241119 | 105800 | 2856614500 | 45650 | 45600 | 45650 | 45600 | 1053 |
| 515 | 20241119 | 105700 | 2808546800 | 45650 | 45600 | 45650 | 45600 | 318 |
| 516 | 20241119 | 105600 | 2794045650 | 45600 | 45600 | 45600 | 45550 | 107 |
| 517 | 20241119 | 105500 | 2789167600 | 45550 | 45600 | 45600 | 45500 | 308 |
| 518 | 20241119 | 105400 | 2775144150 | 45550 | 45500 | 45550 | 45500 | 1509 |
| 519 | 20241119 | 105300 | 2706411700 | 45500 | 45500 | 45500 | 45450 | 348 |
| 520 | 20241119 | 105200 | 2690577750 | 45500 | 45450 | 45500 | 45450 | 1010 |
| 521 | 20241119 | 105100 | 2644622900 | 45450 | 45500 | 45500 | 45450 | 813 |
| 522 | 20241119 | 105000 | 2607670150 | 45500 | 45450 | 45500 | 45450 | 20 |
| 523 | 20241119 | 104900 | 2606760200 | 45500 | 45550 | 45550 | 45500 | 120 |
| 524 | 20241119 | 104800 | 2601299900 | 45550 | 45550 | 45550 | 45550 | 1342 |
| 525 | 20241119 | 104700 | 2540171800 | 45550 | 45600 | 45600 | 45550 | 13 |
| 526 | 20241119 | 104600 | 2539579100 | 45600 | 45600 | 45650 | 45600 | 9 |
| 527 | 20241119 | 104500 | 2539168650 | 45600 | 45600 | 45650 | 45550 | 210 |
| 528 | 20241119 | 104400 | 2529592300 | 45600 | 45600 | 45650 | 45600 | 23 |
| 529 | 20241119 | 104300 | 2528543200 | 45600 | 45650 | 45650 | 45600 | 237 |
| 530 | 20241119 | 104200 | 2517734650 | 45600 | 45650 | 45650 | 45600 | 248 |
| 531 | 20241119 | 104100 | 2506422750 | 45650 | 45650 | 45650 | 45600 | 147 |
| 532 | 20241119 | 104000 | 2499714950 | 45650 | 45600 | 45650 | 45600 | 632 |
| 533 | 20241119 | 103900 | 2470893950 | 45600 | 45600 | 45600 | 45550 | 286 |
| 534 | 20241119 | 103800 | 2457852450 | 45550 | 45500 | 45600 | 45500 | 4334 |
| 535 | 20241119 | 103700 | 2260603050 | 45500 | 45450 | 45500 | 45450 | 438 |
| 536 | 20241119 | 103600 | 2240694850 | 45400 | 45400 | 45450 | 45400 | 75 |
| 537 | 20241119 | 103500 | 2237286200 | 45450 | 45450 | 45450 | 45450 | 62 |
| 538 | 20241119 | 103400 | 2234468300 | 45450 | 45450 | 45450 | 45450 | 54 |
| 539 | 20241119 | 103300 | 2232014000 | 45450 | 45450 | 45450 | 45400 | 136 |
| 540 | 20241119 | 103200 | 2225837350 | 45450 | 45450 | 45450 | 45450 | 50 |
| 541 | 20241119 | 103100 | 2223564850 | 45400 | 45450 | 45450 | 45400 | 40 |
| 542 | 20241119 | 103000 | 2221748550 | 45400 | 45450 | 45450 | 45400 | 234 |
| 543 | 20241119 | 102900 | 2211124600 | 45450 | 45450 | 45450 | 45400 | 17 |
| 544 | 20241119 | 102800 | 2210352000 | 45450 | 45450 | 45500 | 45450 | 2149 |
| 545 | 20241119 | 102700 | 2112629650 | 45500 | 45500 | 45500 | 45500 | 7 |
| 546 | 20241119 | 102600 | 2112311150 | 45400 | 45400 | 45500 | 45400 | 20 |
| 547 | 20241119 | 102500 | 2111401950 | 45500 | 45500 | 45500 | 45450 | 70 |
| 548 | 20241119 | 102400 | 2108220050 | 45450 | 45450 | 45500 | 45450 | 122 |
| 549 | 20241119 | 102300 | 2102674800 | 45450 | 45450 | 45500 | 45400 | 446 |
| 550 | 20241119 | 102200 | 2082403900 | 45500 | 45450 | 45500 | 45450 | 499 |
| 551 | 20241119 | 102100 | 2059724000 | 45450 | 45550 | 45550 | 45450 | 398 |
| 552 | 20241119 | 102000 | 2041615650 | 45550 | 45500 | 45600 | 45500 | 652 |
| 553 | 20241119 | 101900 | 2011948850 | 45600 | 45550 | 45600 | 45550 | 2521 |
| 554 | 20241119 | 101800 | 1897034550 | 45550 | 45500 | 45550 | 45500 | 329 |
| 555 | 20241119 | 101700 | 1882054450 | 45500 | 45500 | 45550 | 45500 | 234 |
| 556 | 20241119 | 101600 | 1871405400 | 45500 | 45500 | 45600 | 45500 | 990 |
| 557 | 20241119 | 101500 | 1826320950 | 45550 | 45500 | 45550 | 45500 | 99 |
| 558 | 20241119 | 101400 | 1821811650 | 45500 | 45450 | 45500 | 45450 | 1205 |
| 559 | 20241119 | 101300 | 1766984450 | 45500 | 45450 | 45500 | 45450 | 699 |
| 560 | 20241119 | 101200 | 1735211900 | 45450 | 45400 | 45450 | 45350 | 113 |
| 561 | 20241119 | 101100 | 1730079950 | 45350 | 45400 | 45400 | 45350 | 199 |
| 562 | 20241119 | 101000 | 1721053650 | 45400 | 45450 | 45450 | 45400 | 127 |
| 563 | 20241119 | 100900 | 1715287050 | 45450 | 45400 | 45450 | 45350 | 121 |
| 564 | 20241119 | 100800 | 1709793450 | 45400 | 45450 | 45450 | 45400 | 158 |
| 565 | 20241119 | 100700 | 1702617800 | 45450 | 45450 | 45450 | 45400 | 227 |
| 566 | 20241119 | 100600 | 1692301500 | 45450 | 45400 | 45450 | 45400 | 351 |
| 567 | 20241119 | 100500 | 1676352800 | 45450 | 45500 | 45500 | 45400 | 719 |
| 568 | 20241119 | 100400 | 1643687950 | 45500 | 45450 | 45500 | 45450 | 140 |
| 569 | 20241119 | 100300 | 1637323200 | 45450 | 45450 | 45450 | 45450 | 104 |
| 570 | 20241119 | 100200 | 1632596400 | 45450 | 45400 | 45450 | 45400 | 229 |
| 571 | 20241119 | 100100 | 1622190950 | 45400 | 45350 | 45400 | 45350 | 151 |
| 572 | 20241119 | 100000 | 1615340700 | 45350 | 45350 | 45350 | 45300 | 173 |
| 573 | 20241119 | 095900 | 1607497700 | 45350 | 45350 | 45350 | 45350 | 15 |
| 574 | 20241119 | 095800 | 1606817450 | 45300 | 45300 | 45350 | 45300 | 106 |
| 575 | 20241119 | 095700 | 1602012650 | 45350 | 45350 | 45350 | 45350 | 18 |
| 576 | 20241119 | 095600 | 1601196350 | 45300 | 45250 | 45400 | 45250 | 423 |
| 577 | 20241119 | 095500 | 1582035400 | 45250 | 45300 | 45300 | 45250 | 43 |
| 578 | 20241119 | 095400 | 1580089400 | 45250 | 45300 | 45300 | 45250 | 213 |
| 579 | 20241119 | 095300 | 1570451100 | 45300 | 45300 | 45400 | 45300 | 409 |
| 580 | 20241119 | 095200 | 1551921650 | 45300 | 45300 | 45400 | 45300 | 336 |
| 581 | 20241119 | 095100 | 1536700750 | 45350 | 45300 | 45400 | 45300 | 406 |
| 582 | 20241119 | 095000 | 1518308400 | 45300 | 45300 | 45300 | 45300 | 69 |
| 583 | 20241119 | 094900 | 1515182700 | 45300 | 45300 | 45300 | 45300 | 1 |
| 584 | 20241119 | 094800 | 1515137400 | 45300 | 45300 | 45400 | 45300 | 75 |
| 585 | 20241119 | 094700 | 1511739800 | 45300 | 45300 | 45300 | 45300 | 555 |
| 586 | 20241119 | 094600 | 1486598300 | 45300 | 45400 | 45400 | 45300 | 411 |
| 587 | 20241119 | 094500 | 1467954750 | 45350 | 45350 | 45400 | 45350 | 157 |
| 588 | 20241119 | 094400 | 1460832050 | 45400 | 45350 | 45400 | 45350 | 216 |
| 589 | 20241119 | 094300 | 1451030650 | 45450 | 45350 | 45450 | 45350 | 90 |
| 590 | 20241119 | 094200 | 1446946850 | 45300 | 45400 | 45450 | 45300 | 258 |
| 591 | 20241119 | 094100 | 1435236700 | 45450 | 45450 | 45450 | 45400 | 210 |
| 592 | 20241119 | 094000 | 1425699700 | 45300 | 45500 | 45500 | 45300 | 272 |
| 593 | 20241119 | 093900 | 1413347400 | 45500 | 45400 | 45550 | 45400 | 195 |
| 594 | 20241119 | 093800 | 1404483250 | 45550 | 45500 | 45550 | 45400 | 518 |
| 595 | 20241119 | 093700 | 1380916550 | 45500 | 45500 | 45500 | 45450 | 83 |
| 596 | 20241119 | 093600 | 1377140950 | 45500 | 45400 | 45500 | 45400 | 93 |
| 597 | 20241119 | 093500 | 1372909750 | 45450 | 45450 | 45450 | 45450 | 946 |
| 598 | 20241119 | 093400 | 1329914050 | 45450 | 45450 | 45450 | 45400 | 257 |
| 599 | 20241119 | 093300 | 1318236200 | 45450 | 45450 | 45450 | 45450 | 552 |
| 600 | 20241119 | 093200 | 1293147800 | 45450 | 45400 | 45450 | 45250 | 443 |
| 601 | 20241119 | 093100 | 1273065200 | 45400 | 45350 | 45400 | 45350 | 797 |
| 602 | 20241119 | 093000 | 1236906650 | 45350 | 45350 | 45350 | 45150 | 158 |
| 603 | 20241119 | 092900 | 1229745450 | 45300 | 45250 | 45300 | 45200 | 2000 |
| 604 | 20241119 | 092800 | 1139209100 | 45200 | 45250 | 45250 | 45150 | 233 |
| 605 | 20241119 | 092700 | 1128671950 | 45250 | 45150 | 45250 | 45150 | 88 |
| 606 | 20241119 | 092600 | 1124690350 | 45250 | 45250 | 45250 | 45150 | 140 |
| 607 | 20241119 | 092500 | 1118355450 | 45250 | 45200 | 45250 | 45150 | 259 |
| 608 | 20241119 | 092400 | 1106648050 | 45200 | 45050 | 45200 | 45050 | 589 |
| 609 | 20241119 | 092300 | 1080073950 | 45050 | 45000 | 45100 | 45000 | 723 |
| 610 | 20241119 | 092200 | 1047534750 | 45000 | 45100 | 45100 | 45000 | 160 |
| 611 | 20241119 | 092100 | 1040328850 | 45100 | 45000 | 45100 | 45000 | 107 |
| 612 | 20241119 | 092000 | 1035513750 | 45000 | 45050 | 45050 | 44950 | 896 |
| 613 | 20241119 | 091900 | 995176000 | 45050 | 45100 | 45100 | 45050 | 463 |
| 614 | 20241119 | 091800 | 974317550 | 45100 | 45200 | 45250 | 45100 | 2087 |
| 615 | 20241119 | 091700 | 880075150 | 45200 | 45300 | 45300 | 45200 | 735 |
| 616 | 20241119 | 091600 | 846834900 | 45300 | 45250 | 45300 | 45250 | 234 |
| 617 | 20241119 | 091500 | 836236550 | 45250 | 45250 | 45250 | 45200 | 454 |
| 618 | 20241119 | 091400 | 815700950 | 45250 | 45300 | 45300 | 45200 | 305 |
| 619 | 20241119 | 091300 | 801906000 | 45300 | 45300 | 45300 | 45250 | 417 |
| 620 | 20241119 | 091200 | 783031650 | 45300 | 45250 | 45300 | 45200 | 309 |
| 621 | 20241119 | 091100 | 769049400 | 45200 | 45200 | 45300 | 45200 | 238 |
| 622 | 20241119 | 091000 | 758290000 | 45200 | 45300 | 45300 | 45150 | 573 |
| 623 | 20241119 | 090900 | 732401350 | 45200 | 45300 | 45350 | 45200 | 77 |
| 624 | 20241119 | 090800 | 728915050 | 45250 | 45350 | 45350 | 45200 | 113 |
| 625 | 20241119 | 090700 | 723805200 | 45400 | 45450 | 45450 | 45200 | 1927 |
| 626 | 20241119 | 090600 | 636429300 | 45450 | 45550 | 45600 | 45350 | 758 |
| 627 | 20241119 | 090500 | 602021050 | 45600 | 45500 | 45600 | 45450 | 695 |
| 628 | 20241119 | 090400 | 570371400 | 45450 | 45500 | 45550 | 45450 | 5912 |
| 629 | 20241119 | 090300 | 301383600 | 45450 | 45500 | 45500 | 45450 | 544 |
| 630 | 20241119 | 090200 | 276640150 | 45500 | 45400 | 45550 | 45350 | 1700 |
| 631 | 20241119 | 090100 | 199439150 | 45350 | 45450 | 45500 | 45350 | 2114 |
| 632 | 20241119 | 090000 | 103368900 | 45550 | 45500 | 45650 | 45500 | 2270 |