35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 200100 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 3797 |
| 3 | 20241119 | 200000 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 4 | 20241119 | 195900 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 5 | 20241119 | 195800 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 6 | 20241119 | 195700 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 7 | 20241119 | 195600 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 8 | 20241119 | 195500 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 9 | 20241119 | 195400 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 10 | 20241119 | 195300 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 11 | 20241119 | 195200 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 12 | 20241119 | 195100 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 13 | 20241119 | 195000 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 14 | 20241119 | 194900 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 15 | 20241119 | 194800 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 16 | 20241119 | 194700 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 17 | 20241119 | 194600 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 18 | 20241119 | 194500 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 19 | 20241119 | 194400 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 20 | 20241119 | 194300 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 21 | 20241119 | 194200 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 22 | 20241119 | 194100 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 23 | 20241119 | 194000 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 24 | 20241119 | 193900 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 25 | 20241119 | 193800 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 26 | 20241119 | 193700 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 27 | 20241119 | 193600 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 28 | 20241119 | 193500 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 29 | 20241119 | 193400 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 30 | 20241119 | 193300 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 31 | 20241119 | 193200 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 32 | 20241119 | 193100 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 3797 |
| 33 | 20241119 | 193000 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 34 | 20241119 | 192900 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 35 | 20241119 | 192800 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 36 | 20241119 | 192700 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 37 | 20241119 | 192600 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 38 | 20241119 | 192500 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 39 | 20241119 | 192400 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 40 | 20241119 | 192300 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 41 | 20241119 | 192200 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 42 | 20241119 | 192100 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 43 | 20241119 | 192000 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 44 | 20241119 | 191900 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 45 | 20241119 | 191800 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 46 | 20241119 | 191700 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 47 | 20241119 | 191600 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 48 | 20241119 | 191500 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 49 | 20241119 | 191400 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 50 | 20241119 | 191300 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 51 | 20241119 | 191200 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 52 | 20241119 | 191100 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 53 | 20241119 | 191000 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 54 | 20241119 | 190900 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 55 | 20241119 | 190800 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 56 | 20241119 | 190700 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 57 | 20241119 | 190600 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 58 | 20241119 | 190500 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 59 | 20241119 | 190400 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 60 | 20241119 | 190300 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 61 | 20241119 | 190200 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 62 | 20241119 | 190100 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 3797 |
| 63 | 20241119 | 190000 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 64 | 20241119 | 185900 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 65 | 20241119 | 185800 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 66 | 20241119 | 185700 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 67 | 20241119 | 185600 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 68 | 20241119 | 185500 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 69 | 20241119 | 185400 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 70 | 20241119 | 185300 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 71 | 20241119 | 185200 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 72 | 20241119 | 185100 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 73 | 20241119 | 185000 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 74 | 20241119 | 184900 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 75 | 20241119 | 184800 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 76 | 20241119 | 184700 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 77 | 20241119 | 184600 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 78 | 20241119 | 184500 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 79 | 20241119 | 184400 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 80 | 20241119 | 184300 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 81 | 20241119 | 184200 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 82 | 20241119 | 184100 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 83 | 20241119 | 184000 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 84 | 20241119 | 183900 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 85 | 20241119 | 183800 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 86 | 20241119 | 183700 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 87 | 20241119 | 183600 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 88 | 20241119 | 183500 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 89 | 20241119 | 183400 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 90 | 20241119 | 183300 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 91 | 20241119 | 183200 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 92 | 20241119 | 183100 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 3797 |
| 93 | 20241119 | 183000 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 94 | 20241119 | 182900 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 95 | 20241119 | 182800 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 96 | 20241119 | 182700 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 97 | 20241119 | 182600 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 98 | 20241119 | 182500 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 99 | 20241119 | 182400 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 100 | 20241119 | 182300 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 101 | 20241119 | 182200 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 102 | 20241119 | 182100 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 103 | 20241119 | 182000 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 104 | 20241119 | 181900 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 105 | 20241119 | 181800 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 106 | 20241119 | 181700 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 107 | 20241119 | 181600 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 108 | 20241119 | 181500 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 109 | 20241119 | 181400 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 110 | 20241119 | 181300 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 111 | 20241119 | 181200 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 112 | 20241119 | 181100 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 113 | 20241119 | 181000 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 114 | 20241119 | 180900 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 115 | 20241119 | 180800 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 116 | 20241119 | 180700 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 117 | 20241119 | 180600 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 118 | 20241119 | 180500 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 119 | 20241119 | 180400 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 120 | 20241119 | 180300 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 121 | 20241119 | 180200 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 122 | 20241119 | 180100 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 3797 |
| 123 | 20241119 | 180000 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 124 | 20241119 | 175900 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 125 | 20241119 | 175800 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 126 | 20241119 | 175700 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 127 | 20241119 | 175600 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 128 | 20241119 | 175500 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 129 | 20241119 | 175400 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 130 | 20241119 | 175300 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 131 | 20241119 | 175200 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 132 | 20241119 | 175100 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 133 | 20241119 | 175000 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 134 | 20241119 | 174900 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 135 | 20241119 | 174800 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 136 | 20241119 | 174700 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 137 | 20241119 | 174600 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 138 | 20241119 | 174500 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 139 | 20241119 | 174400 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 140 | 20241119 | 174300 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 141 | 20241119 | 174200 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 142 | 20241119 | 174100 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 143 | 20241119 | 174000 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 144 | 20241119 | 173900 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 145 | 20241119 | 173800 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 146 | 20241119 | 173700 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 147 | 20241119 | 173600 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 148 | 20241119 | 173500 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 149 | 20241119 | 173400 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 150 | 20241119 | 173300 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 151 | 20241119 | 173200 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 152 | 20241119 | 173100 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 3797 |
| 153 | 20241119 | 173000 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 154 | 20241119 | 172900 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 155 | 20241119 | 172800 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 156 | 20241119 | 172700 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 157 | 20241119 | 172600 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 158 | 20241119 | 172500 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 159 | 20241119 | 172400 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 160 | 20241119 | 172300 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 161 | 20241119 | 172200 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 162 | 20241119 | 172100 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 163 | 20241119 | 172000 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 164 | 20241119 | 171900 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 165 | 20241119 | 171800 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 166 | 20241119 | 171700 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 167 | 20241119 | 171600 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 168 | 20241119 | 171500 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 169 | 20241119 | 171400 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 170 | 20241119 | 171300 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 171 | 20241119 | 171200 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 172 | 20241119 | 171100 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 173 | 20241119 | 171000 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 174 | 20241119 | 170900 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 175 | 20241119 | 170800 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 176 | 20241119 | 170700 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 177 | 20241119 | 170600 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 178 | 20241119 | 170500 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 179 | 20241119 | 170400 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 180 | 20241119 | 170300 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 181 | 20241119 | 170200 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 182 | 20241119 | 170100 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 3797 |
| 183 | 20241119 | 170000 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 184 | 20241119 | 165900 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 185 | 20241119 | 165800 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 186 | 20241119 | 165700 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 187 | 20241119 | 165600 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 188 | 20241119 | 165500 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 189 | 20241119 | 165400 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 190 | 20241119 | 165300 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 191 | 20241119 | 165200 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 192 | 20241119 | 165100 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 193 | 20241119 | 165000 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 194 | 20241119 | 164900 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 195 | 20241119 | 164800 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 196 | 20241119 | 164700 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 197 | 20241119 | 164600 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 198 | 20241119 | 164500 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 199 | 20241119 | 164400 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 200 | 20241119 | 164300 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 201 | 20241119 | 164200 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 202 | 20241119 | 164100 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 203 | 20241119 | 164000 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 204 | 20241119 | 163900 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 205 | 20241119 | 163800 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 206 | 20241119 | 163700 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 207 | 20241119 | 163600 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 208 | 20241119 | 163500 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 209 | 20241119 | 163400 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 210 | 20241119 | 163300 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 211 | 20241119 | 163200 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 212 | 20241119 | 163100 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 3797 |
| 213 | 20241119 | 163000 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 214 | 20241119 | 162900 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 215 | 20241119 | 162800 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 216 | 20241119 | 162700 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 217 | 20241119 | 162600 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 218 | 20241119 | 162500 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 219 | 20241119 | 162400 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 220 | 20241119 | 162300 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 221 | 20241119 | 162200 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 222 | 20241119 | 162100 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 223 | 20241119 | 162000 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 224 | 20241119 | 161900 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 225 | 20241119 | 161800 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 226 | 20241119 | 161700 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 227 | 20241119 | 161600 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 228 | 20241119 | 161500 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 229 | 20241119 | 161400 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 230 | 20241119 | 161300 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 231 | 20241119 | 161200 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 232 | 20241119 | 161100 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 233 | 20241119 | 161000 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 234 | 20241119 | 160900 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 235 | 20241119 | 160800 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 236 | 20241119 | 160700 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 237 | 20241119 | 160600 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 238 | 20241119 | 160500 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 239 | 20241119 | 160400 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 240 | 20241119 | 160300 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 241 | 20241119 | 160200 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 242 | 20241119 | 160100 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 3797 |
| 243 | 20241119 | 160000 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 244 | 20241119 | 155900 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 245 | 20241119 | 155800 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 246 | 20241119 | 155700 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 247 | 20241119 | 155600 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 248 | 20241119 | 155500 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 249 | 20241119 | 155400 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 250 | 20241119 | 155300 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 251 | 20241119 | 155200 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 252 | 20241119 | 155100 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 253 | 20241119 | 155000 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 254 | 20241119 | 154900 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 255 | 20241119 | 154800 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 256 | 20241119 | 154700 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 257 | 20241119 | 154600 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 258 | 20241119 | 154500 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 259 | 20241119 | 154400 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 260 | 20241119 | 154300 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 261 | 20241119 | 154200 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 262 | 20241119 | 154100 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 263 | 20241119 | 154000 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 264 | 20241119 | 153900 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 265 | 20241119 | 153800 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 266 | 20241119 | 153700 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 267 | 20241119 | 153600 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 268 | 20241119 | 153500 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 269 | 20241119 | 153400 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 270 | 20241119 | 153300 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 271 | 20241119 | 153200 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 272 | 20241119 | 153100 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 3797 |
| 273 | 20241119 | 153000 | 9719331700 | 46650 | 46650 | 46650 | 46650 | 3797 |
| 274 | 20241119 | 152900 | 9542201650 | 46550 | 46550 | 46550 | 46550 | 0 |
| 275 | 20241119 | 152800 | 9542201650 | 46550 | 46550 | 46550 | 46550 | 0 |
| 276 | 20241119 | 152700 | 9542201650 | 46550 | 46550 | 46550 | 46550 | 0 |
| 277 | 20241119 | 152600 | 9542201650 | 46550 | 46550 | 46550 | 46550 | 0 |
| 278 | 20241119 | 152500 | 9542201650 | 46550 | 46550 | 46550 | 46550 | 0 |
| 279 | 20241119 | 152400 | 9542201650 | 46550 | 46550 | 46550 | 46550 | 0 |
| 280 | 20241119 | 152300 | 9542201650 | 46550 | 46550 | 46550 | 46550 | 0 |
| 281 | 20241119 | 152200 | 9542201650 | 46550 | 46550 | 46550 | 46550 | 0 |
| 282 | 20241119 | 152100 | 9542201650 | 46550 | 46550 | 46550 | 46550 | 0 |
| 283 | 20241119 | 152000 | 9542201650 | 46550 | 46550 | 46550 | 46550 | 0 |
| 284 | 20241119 | 151900 | 9542201650 | 46550 | 46450 | 46550 | 46400 | 1392 |
| 285 | 20241119 | 151800 | 9477450050 | 46500 | 46450 | 46500 | 46400 | 1083 |
| 286 | 20241119 | 151700 | 9427136550 | 46450 | 46450 | 46500 | 46350 | 1459 |
| 287 | 20241119 | 151600 | 9359316400 | 46450 | 46450 | 46500 | 46450 | 1101 |
| 288 | 20241119 | 151500 | 9308130750 | 46450 | 46400 | 46500 | 46400 | 2356 |
| 289 | 20241119 | 151400 | 9198745700 | 46400 | 46400 | 46450 | 46350 | 883 |
| 290 | 20241119 | 151300 | 9157775300 | 46400 | 46300 | 46400 | 46300 | 1074 |
| 291 | 20241119 | 151200 | 9107964950 | 46350 | 46300 | 46350 | 46300 | 238 |
| 292 | 20241119 | 151100 | 9096944500 | 46350 | 46400 | 46400 | 46300 | 305 |
| 293 | 20241119 | 151000 | 9082813700 | 46400 | 46350 | 46400 | 46300 | 455 |
| 294 | 20241119 | 150900 | 9061724000 | 46350 | 46350 | 46350 | 46300 | 1482 |
| 295 | 20241119 | 150800 | 8993052650 | 46300 | 46250 | 46350 | 46250 | 2198 |
| 296 | 20241119 | 150700 | 8891274650 | 46250 | 46250 | 46300 | 46250 | 756 |
| 297 | 20241119 | 150600 | 8856287500 | 46250 | 46300 | 46300 | 46200 | 324 |
| 298 | 20241119 | 150500 | 8841302450 | 46300 | 46200 | 46300 | 46200 | 4371 |
| 299 | 20241119 | 150400 | 8639085850 | 46250 | 46250 | 46300 | 46200 | 865 |
| 300 | 20241119 | 150300 | 8599078000 | 46300 | 46300 | 46300 | 46250 | 776 |
| 301 | 20241119 | 150200 | 8563167700 | 46300 | 46250 | 46400 | 46250 | 769 |
| 302 | 20241119 | 150100 | 8527557050 | 46300 | 46400 | 46450 | 46250 | 402 |
| 303 | 20241119 | 150000 | 8508929250 | 46400 | 46350 | 46450 | 46300 | 217 |
| 304 | 20241119 | 145900 | 8498860050 | 46350 | 46300 | 46450 | 46250 | 387 |
| 305 | 20241119 | 145800 | 8480937600 | 46350 | 46350 | 46450 | 46250 | 299 |
| 306 | 20241119 | 145700 | 8467089250 | 46350 | 46400 | 46450 | 46250 | 396 |
| 307 | 20241119 | 145600 | 8448741200 | 46350 | 46450 | 46450 | 46300 | 365 |
| 308 | 20241119 | 145500 | 8431821700 | 46400 | 46400 | 46450 | 46400 | 329 |
| 309 | 20241119 | 145400 | 8416553000 | 46400 | 46350 | 46400 | 46300 | 462 |
| 310 | 20241119 | 145300 | 8395149450 | 46400 | 46400 | 46400 | 46350 | 452 |
| 311 | 20241119 | 145200 | 8374191150 | 46350 | 46250 | 46400 | 46250 | 398 |
| 312 | 20241119 | 145100 | 8355755400 | 46350 | 46300 | 46350 | 46250 | 363 |
| 313 | 20241119 | 145000 | 8338945550 | 46300 | 46350 | 46400 | 46300 | 284 |
| 314 | 20241119 | 144900 | 8325791850 | 46350 | 46250 | 46400 | 46250 | 1842 |
| 315 | 20241119 | 144800 | 8240463050 | 46300 | 46200 | 46300 | 46200 | 265 |
| 316 | 20241119 | 144700 | 8228210300 | 46250 | 46250 | 46400 | 46200 | 402 |
| 317 | 20241119 | 144600 | 8209616750 | 46350 | 46250 | 46400 | 46250 | 234 |
| 318 | 20241119 | 144500 | 8198784050 | 46300 | 46300 | 46400 | 46250 | 279 |
| 319 | 20241119 | 144400 | 8185872950 | 46300 | 46350 | 46450 | 46300 | 444 |
| 320 | 20241119 | 144300 | 8165292850 | 46450 | 46350 | 46450 | 46250 | 548 |
| 321 | 20241119 | 144200 | 8139890000 | 46350 | 46350 | 46450 | 46250 | 307 |
| 322 | 20241119 | 144100 | 8125667000 | 46450 | 46300 | 46450 | 46250 | 364 |
| 323 | 20241119 | 144000 | 8108803850 | 46300 | 46300 | 46400 | 46250 | 256 |
| 324 | 20241119 | 143900 | 8096956400 | 46350 | 46300 | 46450 | 46200 | 383 |
| 325 | 20241119 | 143800 | 8079216450 | 46350 | 46350 | 46400 | 46250 | 315 |
| 326 | 20241119 | 143700 | 8064620700 | 46300 | 46350 | 46400 | 46200 | 284 |
| 327 | 20241119 | 143600 | 8051474550 | 46350 | 46200 | 46450 | 46200 | 2293 |
| 328 | 20241119 | 143500 | 7945157200 | 46200 | 46200 | 46300 | 46200 | 482 |
| 329 | 20241119 | 143400 | 7922868300 | 46200 | 46250 | 46300 | 46200 | 564 |
| 330 | 20241119 | 143300 | 7896785450 | 46200 | 46200 | 46300 | 46200 | 266 |
| 331 | 20241119 | 143200 | 7884485050 | 46250 | 46200 | 46300 | 46200 | 456 |
| 332 | 20241119 | 143100 | 7863396600 | 46200 | 46200 | 46300 | 46200 | 290 |
| 333 | 20241119 | 143000 | 7849989450 | 46250 | 46150 | 46300 | 46150 | 311 |
| 334 | 20241119 | 142900 | 7835616900 | 46200 | 46150 | 46250 | 46150 | 299 |
| 335 | 20241119 | 142800 | 7821811300 | 46200 | 46200 | 46300 | 46200 | 403 |
| 336 | 20241119 | 142700 | 7803186350 | 46250 | 46250 | 46300 | 46200 | 255 |
| 337 | 20241119 | 142600 | 7791399400 | 46250 | 46200 | 46350 | 46200 | 323 |
| 338 | 20241119 | 142500 | 7776468600 | 46200 | 46300 | 46300 | 46150 | 341 |
| 339 | 20241119 | 142400 | 7760703950 | 46250 | 46250 | 46350 | 46200 | 387 |
| 340 | 20241119 | 142300 | 7742808800 | 46250 | 46150 | 46300 | 46150 | 345 |
| 341 | 20241119 | 142200 | 7726864850 | 46300 | 46200 | 46350 | 46150 | 423 |
| 342 | 20241119 | 142100 | 7707321650 | 46250 | 46250 | 46300 | 46150 | 266 |
| 343 | 20241119 | 142000 | 7695030850 | 46250 | 46200 | 46350 | 46150 | 376 |
| 344 | 20241119 | 141900 | 7677653550 | 46200 | 46200 | 46350 | 46200 | 257 |
| 345 | 20241119 | 141800 | 7665774150 | 46350 | 46200 | 46350 | 46150 | 1028 |
| 346 | 20241119 | 141700 | 7618227700 | 46300 | 46200 | 46300 | 46200 | 414 |
| 347 | 20241119 | 141600 | 7599088900 | 46200 | 46250 | 46300 | 46200 | 276 |
| 348 | 20241119 | 141500 | 7586326250 | 46200 | 46250 | 46300 | 46200 | 522 |
| 349 | 20241119 | 141400 | 7562191900 | 46250 | 46250 | 46300 | 46200 | 391 |
| 350 | 20241119 | 141300 | 7544110550 | 46250 | 46300 | 46300 | 46250 | 972 |
| 351 | 20241119 | 141200 | 7499130350 | 46300 | 46300 | 46350 | 46250 | 452 |
| 352 | 20241119 | 141100 | 7478205950 | 46300 | 46300 | 46350 | 46250 | 860 |
| 353 | 20241119 | 141000 | 7438384350 | 46350 | 46350 | 46350 | 46300 | 397 |
| 354 | 20241119 | 140900 | 7419992400 | 46350 | 46400 | 46450 | 46350 | 294 |
| 355 | 20241119 | 140800 | 7406359000 | 46350 | 46350 | 46450 | 46350 | 493 |
| 356 | 20241119 | 140700 | 7383490950 | 46400 | 46500 | 46500 | 46350 | 238 |
| 357 | 20241119 | 140600 | 7372450100 | 46500 | 46400 | 46500 | 46400 | 362 |
| 358 | 20241119 | 140500 | 7355641750 | 46450 | 46350 | 46450 | 46350 | 430 |
| 359 | 20241119 | 140400 | 7335691050 | 46350 | 46400 | 46450 | 46350 | 170 |
| 360 | 20241119 | 140300 | 7327806200 | 46450 | 46300 | 46450 | 46300 | 642 |
| 361 | 20241119 | 140200 | 7298044900 | 46400 | 46400 | 46450 | 46350 | 347 |
| 362 | 20241119 | 140100 | 7281954200 | 46400 | 46350 | 46450 | 46300 | 347 |
| 363 | 20241119 | 140000 | 7265862250 | 46350 | 46300 | 46450 | 46300 | 139 |
| 364 | 20241119 | 135900 | 7259413700 | 46300 | 46450 | 46450 | 46300 | 409 |
| 365 | 20241119 | 135800 | 7240454600 | 46450 | 46400 | 46450 | 46350 | 393 |
| 366 | 20241119 | 135700 | 7222216800 | 46450 | 46250 | 46450 | 46250 | 3500 |
| 367 | 20241119 | 135600 | 7060036550 | 46250 | 46250 | 46300 | 46250 | 363 |
| 368 | 20241119 | 135500 | 7043239800 | 46250 | 46350 | 46400 | 46250 | 851 |
| 369 | 20241119 | 135400 | 7003820300 | 46300 | 46300 | 46400 | 46300 | 815 |
| 370 | 20241119 | 135300 | 6966048100 | 46350 | 46400 | 46450 | 46300 | 260 |
| 371 | 20241119 | 135200 | 6953993600 | 46400 | 46500 | 46500 | 46400 | 347 |
| 372 | 20241119 | 135100 | 6937885350 | 46550 | 46550 | 46550 | 46450 | 278 |
| 373 | 20241119 | 135000 | 6924960400 | 46550 | 46550 | 46600 | 46500 | 1347 |
| 374 | 20241119 | 134900 | 6862250850 | 46600 | 46550 | 46600 | 46550 | 351 |
| 375 | 20241119 | 134800 | 6845903600 | 46550 | 46650 | 46650 | 46550 | 1018 |
| 376 | 20241119 | 134700 | 6798496350 | 46650 | 46600 | 46650 | 46550 | 484 |
| 377 | 20241119 | 134600 | 6775946650 | 46650 | 46800 | 46800 | 46600 | 452 |
| 378 | 20241119 | 134500 | 6754851650 | 46750 | 46750 | 46800 | 46700 | 225 |
| 379 | 20241119 | 134400 | 6744330950 | 46800 | 46800 | 46850 | 46750 | 368 |
| 380 | 20241119 | 134300 | 6727116450 | 46850 | 46800 | 46850 | 46750 | 1551 |
| 381 | 20241119 | 134200 | 6654510600 | 46900 | 46900 | 46900 | 46800 | 1088 |
| 382 | 20241119 | 134100 | 6603558350 | 46900 | 46900 | 46900 | 46850 | 198 |
| 383 | 20241119 | 134000 | 6594277200 | 46900 | 46900 | 46950 | 46850 | 375 |
| 384 | 20241119 | 133900 | 6576695300 | 46950 | 46950 | 47050 | 46950 | 60 |
| 385 | 20241119 | 133800 | 6573875900 | 47000 | 47100 | 47300 | 46950 | 403 |
| 386 | 20241119 | 133700 | 6554852000 | 46950 | 47000 | 47100 | 46900 | 967 |
| 387 | 20241119 | 133600 | 6509450950 | 47100 | 46800 | 47350 | 46800 | 1516 |
| 388 | 20241119 | 133500 | 6437901450 | 46800 | 46900 | 46900 | 46800 | 56 |
| 389 | 20241119 | 133400 | 6435276450 | 46900 | 46900 | 46900 | 46800 | 177 |
| 390 | 20241119 | 133300 | 6426987300 | 46900 | 46950 | 46950 | 46850 | 156 |
| 391 | 20241119 | 133200 | 6419673400 | 46950 | 47050 | 47100 | 46950 | 117 |
| 392 | 20241119 | 133100 | 6414176150 | 47050 | 46950 | 47100 | 46850 | 165 |
| 393 | 20241119 | 133000 | 6406428950 | 46950 | 46950 | 47000 | 46900 | 241 |
| 394 | 20241119 | 132900 | 6395115800 | 46900 | 47000 | 47000 | 46850 | 141 |
| 395 | 20241119 | 132800 | 6388494450 | 47000 | 47050 | 47050 | 46850 | 73 |
| 396 | 20241119 | 132700 | 6385067650 | 47100 | 46950 | 47100 | 46850 | 408 |
| 397 | 20241119 | 132600 | 6365899300 | 46950 | 47000 | 47000 | 46900 | 32 |
| 398 | 20241119 | 132500 | 6364397150 | 47000 | 47000 | 47050 | 46950 | 200 |
| 399 | 20241119 | 132400 | 6354993750 | 47000 | 47100 | 47100 | 46900 | 133 |
| 400 | 20241119 | 132300 | 6348747000 | 47100 | 46850 | 47100 | 46850 | 188 |
| 401 | 20241119 | 132200 | 6339919700 | 46850 | 47050 | 47100 | 46850 | 45 |
| 402 | 20241119 | 132100 | 6337808050 | 47100 | 47050 | 47200 | 46800 | 490 |
| 403 | 20241119 | 132000 | 6314728450 | 47050 | 47100 | 47250 | 46800 | 2063 |
| 404 | 20241119 | 131900 | 6217777300 | 47150 | 47150 | 47150 | 47100 | 193 |
| 405 | 20241119 | 131800 | 6208681900 | 47150 | 47100 | 47150 | 47000 | 245 |
| 406 | 20241119 | 131700 | 6197151950 | 47150 | 47150 | 47200 | 47000 | 210 |
| 407 | 20241119 | 131600 | 6187269250 | 47150 | 46950 | 47200 | 46950 | 203 |
| 408 | 20241119 | 131500 | 6177711300 | 47000 | 47200 | 47200 | 47000 | 222 |
| 409 | 20241119 | 131400 | 6167272550 | 47000 | 47100 | 47250 | 46950 | 1204 |
| 410 | 20241119 | 131300 | 6110633450 | 47050 | 47200 | 47200 | 47050 | 130 |
| 411 | 20241119 | 131200 | 6104512950 | 47200 | 47250 | 47250 | 47100 | 313 |
| 412 | 20241119 | 131100 | 6089758800 | 47150 | 47150 | 47250 | 47100 | 163 |
| 413 | 20241119 | 131000 | 6082075750 | 47150 | 47150 | 47250 | 47100 | 269 |
| 414 | 20241119 | 130900 | 6069384200 | 47200 | 47250 | 47250 | 47150 | 165 |
| 415 | 20241119 | 130800 | 6061598800 | 47250 | 47200 | 47250 | 47150 | 487 |
| 416 | 20241119 | 130700 | 6038598000 | 47250 | 47200 | 47250 | 47150 | 302 |
| 417 | 20241119 | 130600 | 6024344200 | 47200 | 47100 | 47200 | 47100 | 248 |
| 418 | 20241119 | 130500 | 6012656450 | 47150 | 47100 | 47150 | 47050 | 203 |
| 419 | 20241119 | 130400 | 6003100300 | 47150 | 47100 | 47200 | 47100 | 292 |
| 420 | 20241119 | 130300 | 5989339300 | 47100 | 47100 | 47100 | 47050 | 241 |
| 421 | 20241119 | 130200 | 5977994350 | 47100 | 47050 | 47150 | 47050 | 75 |
| 422 | 20241119 | 130100 | 5974462100 | 47050 | 47050 | 47150 | 47000 | 212 |
| 423 | 20241119 | 130000 | 5964491500 | 47150 | 47100 | 47150 | 47000 | 145 |
| 424 | 20241119 | 125900 | 5957670650 | 47050 | 47000 | 47050 | 46950 | 81 |
| 425 | 20241119 | 125800 | 5953862400 | 47050 | 47100 | 47100 | 47000 | 82 |
| 426 | 20241119 | 125700 | 5950006450 | 47150 | 47050 | 47150 | 47000 | 183 |
| 427 | 20241119 | 125600 | 5941400450 | 47050 | 47100 | 47100 | 47000 | 111 |
| 428 | 20241119 | 125500 | 5936177700 | 47150 | 47050 | 47150 | 47000 | 99 |
| 429 | 20241119 | 125400 | 5931517450 | 47050 | 47100 | 47150 | 47050 | 141 |
| 430 | 20241119 | 125300 | 5924880800 | 47150 | 47100 | 47150 | 46950 | 219 |
| 431 | 20241119 | 125200 | 5914582250 | 47150 | 47000 | 47150 | 47000 | 165 |
| 432 | 20241119 | 125100 | 5906816000 | 47050 | 47100 | 47100 | 47050 | 111 |
| 433 | 20241119 | 125000 | 5901591450 | 47100 | 47000 | 47100 | 47000 | 233 |
| 434 | 20241119 | 124900 | 5890632600 | 47050 | 47000 | 47050 | 47000 | 41 |
| 435 | 20241119 | 124800 | 5888705150 | 47000 | 47100 | 47150 | 47000 | 122 |
| 436 | 20241119 | 124700 | 5882962900 | 47050 | 47050 | 47150 | 47050 | 86 |
| 437 | 20241119 | 124600 | 5878912350 | 47050 | 47100 | 47150 | 47050 | 224 |
| 438 | 20241119 | 124500 | 5868362600 | 47150 | 47150 | 47150 | 47100 | 131 |
| 439 | 20241119 | 124400 | 5862189950 | 47100 | 47100 | 47150 | 47100 | 77 |
| 440 | 20241119 | 124300 | 5858561750 | 47200 | 47100 | 47200 | 47100 | 102 |
| 441 | 20241119 | 124200 | 5853755050 | 47100 | 47100 | 47100 | 47050 | 132 |
| 442 | 20241119 | 124100 | 5847542600 | 47100 | 47100 | 47150 | 47050 | 133 |
| 443 | 20241119 | 124000 | 5841279250 | 47200 | 47100 | 47200 | 47100 | 74 |
| 444 | 20241119 | 123900 | 5837790100 | 47100 | 47100 | 47150 | 47100 | 172 |
| 445 | 20241119 | 123800 | 5829686100 | 47150 | 47150 | 47150 | 47050 | 110 |
| 446 | 20241119 | 123700 | 5824507000 | 47200 | 46950 | 47200 | 46950 | 102 |
| 447 | 20241119 | 123600 | 5819709600 | 47150 | 47100 | 47150 | 47000 | 284 |
| 448 | 20241119 | 123500 | 5806353700 | 47100 | 47200 | 47200 | 47050 | 122 |
| 449 | 20241119 | 123400 | 5800601700 | 47200 | 47100 | 47250 | 47050 | 483 |
| 450 | 20241119 | 123300 | 5777824150 | 47100 | 46950 | 47100 | 46950 | 804 |
| 451 | 20241119 | 123200 | 5740054050 | 47000 | 46850 | 47000 | 46850 | 548 |
| 452 | 20241119 | 123100 | 5714325100 | 46850 | 46900 | 46950 | 46850 | 263 |
| 453 | 20241119 | 123000 | 5701990500 | 46900 | 46800 | 46900 | 46750 | 388 |
| 454 | 20241119 | 122900 | 5683826900 | 46800 | 46750 | 46800 | 46750 | 211 |
| 455 | 20241119 | 122800 | 5673958900 | 46800 | 46800 | 46800 | 46750 | 132 |
| 456 | 20241119 | 122700 | 5667785850 | 46800 | 46750 | 46800 | 46750 | 85 |
| 457 | 20241119 | 122600 | 5663811500 | 46750 | 46750 | 46800 | 46700 | 251 |
| 458 | 20241119 | 122500 | 5652080900 | 46750 | 46750 | 46800 | 46700 | 159 |
| 459 | 20241119 | 122400 | 5644650850 | 46750 | 46700 | 46750 | 46700 | 128 |
| 460 | 20241119 | 122300 | 5638671150 | 46700 | 46650 | 46750 | 46650 | 56 |
| 461 | 20241119 | 122200 | 5636057850 | 46750 | 46700 | 46750 | 46700 | 168 |
| 462 | 20241119 | 122100 | 5628210000 | 46700 | 46750 | 46800 | 46700 | 66 |
| 463 | 20241119 | 122000 | 5625125700 | 46800 | 46800 | 46800 | 46600 | 25 |
| 464 | 20241119 | 121900 | 5623958850 | 46600 | 46750 | 46800 | 46600 | 355 |
| 465 | 20241119 | 121800 | 5607384650 | 46750 | 46700 | 46750 | 46650 | 111 |
| 466 | 20241119 | 121700 | 5602199450 | 46650 | 46650 | 46650 | 46600 | 119 |
| 467 | 20241119 | 121600 | 5596649350 | 46700 | 46650 | 46750 | 46600 | 207 |
| 468 | 20241119 | 121500 | 5586991000 | 46600 | 46650 | 46750 | 46600 | 144 |
| 469 | 20241119 | 121400 | 5580274000 | 46750 | 46650 | 46800 | 46650 | 48 |
| 470 | 20241119 | 121300 | 5578033150 | 46650 | 46750 | 46750 | 46600 | 105 |
| 471 | 20241119 | 121200 | 5573134800 | 46800 | 46700 | 46850 | 46600 | 352 |
| 472 | 20241119 | 121100 | 5556701950 | 46650 | 46800 | 46800 | 46650 | 140 |
| 473 | 20241119 | 121000 | 5550165000 | 46800 | 46800 | 46850 | 46700 | 181 |
| 474 | 20241119 | 120900 | 5541699050 | 46850 | 46650 | 46850 | 46650 | 211 |
| 475 | 20241119 | 120800 | 5531839000 | 46700 | 46700 | 46700 | 46650 | 16 |
| 476 | 20241119 | 120700 | 5531091950 | 46700 | 46650 | 46750 | 46650 | 143 |
| 477 | 20241119 | 120600 | 5524415750 | 46800 | 46700 | 46850 | 46650 | 272 |
| 478 | 20241119 | 120500 | 5511707000 | 46700 | 46800 | 46800 | 46700 | 74 |
| 479 | 20241119 | 120400 | 5508246000 | 46800 | 46900 | 46900 | 46750 | 98 |
| 480 | 20241119 | 120300 | 5503660100 | 46850 | 46850 | 46850 | 46750 | 125 |
| 481 | 20241119 | 120200 | 5497810800 | 46850 | 46800 | 46900 | 46800 | 158 |
| 482 | 20241119 | 120100 | 5490412650 | 46850 | 46850 | 46850 | 46800 | 88 |
| 483 | 20241119 | 120000 | 5486292250 | 46850 | 46850 | 46900 | 46750 | 155 |
| 484 | 20241119 | 115900 | 5479034550 | 46900 | 46900 | 46950 | 46900 | 183 |
| 485 | 20241119 | 115800 | 5470449750 | 46900 | 46800 | 46950 | 46800 | 159 |
| 486 | 20241119 | 115700 | 5462997350 | 46850 | 46900 | 46950 | 46750 | 144 |
| 487 | 20241119 | 115600 | 5456255050 | 46950 | 46750 | 46950 | 46750 | 209 |
| 488 | 20241119 | 115500 | 5446453200 | 46800 | 46900 | 47000 | 46750 | 244 |
| 489 | 20241119 | 115400 | 5435014550 | 46900 | 46850 | 46950 | 46800 | 572 |
| 490 | 20241119 | 115300 | 5408187500 | 46850 | 46750 | 46850 | 46750 | 88 |
| 491 | 20241119 | 115200 | 5404068600 | 46750 | 46800 | 46850 | 46750 | 262 |
| 492 | 20241119 | 115100 | 5391803700 | 46800 | 46800 | 46850 | 46750 | 108 |
| 493 | 20241119 | 115000 | 5386748500 | 46800 | 46800 | 46850 | 46750 | 159 |
| 494 | 20241119 | 114900 | 5379308250 | 46800 | 46800 | 46800 | 46750 | 206 |
| 495 | 20241119 | 114800 | 5369670600 | 46850 | 46650 | 46850 | 46650 | 553 |
| 496 | 20241119 | 114700 | 5343808150 | 46700 | 46700 | 46700 | 46600 | 189 |
| 497 | 20241119 | 114600 | 5334988750 | 46700 | 46500 | 46700 | 46500 | 369 |
| 498 | 20241119 | 114500 | 5317777150 | 46550 | 46550 | 46550 | 46500 | 113 |
| 499 | 20241119 | 114400 | 5312518650 | 46500 | 46500 | 46550 | 46450 | 164 |
| 500 | 20241119 | 114300 | 5304892900 | 46450 | 46600 | 46600 | 46450 | 125 |
| 501 | 20241119 | 114200 | 5299079900 | 46650 | 46550 | 46650 | 46500 | 125 |
| 502 | 20241119 | 114100 | 5293262850 | 46500 | 46500 | 46550 | 46500 | 55 |
| 503 | 20241119 | 114000 | 5290704150 | 46550 | 46450 | 46650 | 46450 | 242 |
| 504 | 20241119 | 113900 | 5279440900 | 46450 | 46600 | 46650 | 46400 | 75 |
| 505 | 20241119 | 113800 | 5275947550 | 46600 | 46500 | 46600 | 46450 | 89 |
| 506 | 20241119 | 113700 | 5271809900 | 46500 | 46550 | 46600 | 46400 | 272 |
| 507 | 20241119 | 113600 | 5259178300 | 46600 | 46400 | 46600 | 46400 | 165 |
| 508 | 20241119 | 113500 | 5251512350 | 46450 | 46500 | 46500 | 46400 | 77 |
| 509 | 20241119 | 113400 | 5247936000 | 46500 | 46550 | 46550 | 46450 | 137 |
| 510 | 20241119 | 113300 | 5241568050 | 46600 | 46500 | 46650 | 46450 | 318 |
| 511 | 20241119 | 113200 | 5226788200 | 46550 | 46450 | 46600 | 46450 | 83 |
| 512 | 20241119 | 113100 | 5222928750 | 46450 | 46550 | 46600 | 46450 | 139 |
| 513 | 20241119 | 113000 | 5216464900 | 46600 | 46450 | 46650 | 46450 | 139 |
| 514 | 20241119 | 112900 | 5209997750 | 46550 | 46650 | 46700 | 46550 | 197 |
| 515 | 20241119 | 112800 | 5200810550 | 46750 | 46450 | 46850 | 46450 | 599 |
| 516 | 20241119 | 112700 | 5172912700 | 46450 | 46300 | 46900 | 46300 | 3396 |
| 517 | 20241119 | 112600 | 5015102100 | 46350 | 46250 | 46350 | 46250 | 287 |
| 518 | 20241119 | 112500 | 5001805750 | 46250 | 46300 | 46350 | 46250 | 261 |
| 519 | 20241119 | 112400 | 4989722700 | 46350 | 46300 | 46350 | 46300 | 105 |
| 520 | 20241119 | 112300 | 4984859150 | 46350 | 46600 | 46700 | 46350 | 980 |
| 521 | 20241119 | 112200 | 4939371150 | 46550 | 46300 | 46550 | 46250 | 819 |
| 522 | 20241119 | 112100 | 4901306150 | 46350 | 46350 | 46350 | 46250 | 109 |
| 523 | 20241119 | 112000 | 4896259100 | 46300 | 46400 | 46450 | 46300 | 108 |
| 524 | 20241119 | 111900 | 4891252500 | 46450 | 46550 | 46550 | 46450 | 55 |
| 525 | 20241119 | 111800 | 4888694200 | 46650 | 46450 | 46700 | 46300 | 3337 |
| 526 | 20241119 | 111700 | 4734065700 | 46500 | 46600 | 46600 | 46350 | 1871 |
| 527 | 20241119 | 111600 | 4647154250 | 46700 | 46650 | 46750 | 46650 | 73 |
| 528 | 20241119 | 111500 | 4643742700 | 46700 | 46600 | 46700 | 46550 | 212 |
| 529 | 20241119 | 111400 | 4633852950 | 46550 | 46650 | 46700 | 46550 | 121 |
| 530 | 20241119 | 111300 | 4628216850 | 46650 | 46650 | 46700 | 46600 | 153 |
| 531 | 20241119 | 111200 | 4621084400 | 46650 | 46650 | 46650 | 46600 | 129 |
| 532 | 20241119 | 111100 | 4615070250 | 46650 | 46650 | 46650 | 46600 | 164 |
| 533 | 20241119 | 111000 | 4607424100 | 46700 | 46700 | 46750 | 46650 | 64 |
| 534 | 20241119 | 110900 | 4604435650 | 46750 | 46750 | 46800 | 46650 | 33 |
| 535 | 20241119 | 110800 | 4602892500 | 46800 | 46750 | 46800 | 46700 | 463 |
| 536 | 20241119 | 110700 | 4581241500 | 46750 | 46800 | 46800 | 46750 | 108 |
| 537 | 20241119 | 110600 | 4576188900 | 46800 | 46700 | 46800 | 46700 | 222 |
| 538 | 20241119 | 110500 | 4565814350 | 46600 | 46650 | 46800 | 46600 | 181 |
| 539 | 20241119 | 110400 | 4557365700 | 46700 | 46600 | 46750 | 46600 | 280 |
| 540 | 20241119 | 110300 | 4544295600 | 46600 | 46700 | 46750 | 46550 | 115 |
| 541 | 20241119 | 110200 | 4538934900 | 46750 | 46600 | 46750 | 46550 | 390 |
| 542 | 20241119 | 110100 | 4520734600 | 46550 | 46650 | 46650 | 46550 | 133 |
| 543 | 20241119 | 110000 | 4514537850 | 46650 | 46750 | 47050 | 46600 | 1170 |
| 544 | 20241119 | 105900 | 4459837850 | 46750 | 46550 | 47350 | 46400 | 5251 |
| 545 | 20241119 | 105800 | 4214921550 | 46750 | 46700 | 46800 | 46550 | 512 |
| 546 | 20241119 | 105700 | 4191046950 | 46700 | 46800 | 46800 | 46700 | 73 |
| 547 | 20241119 | 105600 | 4187634050 | 46800 | 46700 | 46800 | 46700 | 193 |
| 548 | 20241119 | 105500 | 4178612450 | 46700 | 46600 | 46750 | 46450 | 123 |
| 549 | 20241119 | 105400 | 4172870700 | 46750 | 46650 | 47300 | 46500 | 3451 |
| 550 | 20241119 | 105300 | 4012016200 | 46650 | 46650 | 46700 | 46600 | 234 |
| 551 | 20241119 | 105200 | 4001104350 | 46650 | 46650 | 46650 | 46600 | 79 |
| 552 | 20241119 | 105100 | 3997419750 | 46600 | 46800 | 46800 | 46600 | 269 |
| 553 | 20241119 | 105000 | 3984858550 | 46750 | 46750 | 46850 | 46700 | 235 |
| 554 | 20241119 | 104900 | 3973876600 | 46750 | 46700 | 46750 | 46700 | 62 |
| 555 | 20241119 | 104800 | 3970979100 | 46750 | 46700 | 46750 | 46700 | 170 |
| 556 | 20241119 | 104700 | 3963035950 | 46800 | 46800 | 46800 | 46650 | 286 |
| 557 | 20241119 | 104600 | 3949678750 | 46800 | 46700 | 46900 | 46700 | 210 |
| 558 | 20241119 | 104500 | 3939856650 | 46700 | 46650 | 46900 | 46600 | 186 |
| 559 | 20241119 | 104400 | 3931175950 | 46650 | 46700 | 46750 | 46650 | 102 |
| 560 | 20241119 | 104300 | 3926414450 | 46750 | 46900 | 46900 | 46700 | 96 |
| 561 | 20241119 | 104200 | 3921920400 | 46900 | 46950 | 46950 | 46650 | 249 |
| 562 | 20241119 | 104100 | 3910274950 | 46950 | 46750 | 46950 | 46650 | 595 |
| 563 | 20241119 | 104000 | 3882481800 | 46800 | 46950 | 46950 | 46650 | 521 |
| 564 | 20241119 | 103900 | 3858132750 | 46950 | 46850 | 46950 | 46700 | 135 |
| 565 | 20241119 | 103800 | 3851814400 | 47000 | 46650 | 47250 | 46600 | 2383 |
| 566 | 20241119 | 103700 | 3740395400 | 46650 | 46650 | 46650 | 46550 | 140 |
| 567 | 20241119 | 103600 | 3733867300 | 46650 | 46600 | 46650 | 46500 | 236 |
| 568 | 20241119 | 103500 | 3722876500 | 46550 | 46750 | 46750 | 46500 | 1254 |
| 569 | 20241119 | 103400 | 3664454050 | 46700 | 46900 | 46900 | 46700 | 572 |
| 570 | 20241119 | 103300 | 3637724800 | 46900 | 46950 | 46950 | 46800 | 210 |
| 571 | 20241119 | 103200 | 3627885850 | 46950 | 47150 | 47150 | 46850 | 316 |
| 572 | 20241119 | 103100 | 3613052000 | 47150 | 47000 | 47200 | 46850 | 441 |
| 573 | 20241119 | 103000 | 3592329750 | 47200 | 47200 | 47200 | 46950 | 461 |
| 574 | 20241119 | 102900 | 3570632300 | 47150 | 47200 | 47350 | 47000 | 390 |
| 575 | 20241119 | 102800 | 3552251200 | 47250 | 47350 | 47400 | 47150 | 557 |
| 576 | 20241119 | 102700 | 3525929250 | 47200 | 47150 | 47350 | 47150 | 138 |
| 577 | 20241119 | 102600 | 3519414150 | 47150 | 47250 | 47700 | 47100 | 239 |
| 578 | 20241119 | 102500 | 3508118600 | 47700 | 46950 | 47700 | 46950 | 1443 |
| 579 | 20241119 | 102400 | 3440025850 | 46950 | 47200 | 47500 | 46950 | 1740 |
| 580 | 20241119 | 102300 | 3358158850 | 47200 | 47350 | 47350 | 47150 | 393 |
| 581 | 20241119 | 102200 | 3339586600 | 47350 | 47600 | 47600 | 47350 | 213 |
| 582 | 20241119 | 102100 | 3329475700 | 47600 | 47500 | 47600 | 47400 | 187 |
| 583 | 20241119 | 102000 | 3320590400 | 47550 | 47200 | 47550 | 47200 | 1031 |
| 584 | 20241119 | 101900 | 3271733650 | 47200 | 47300 | 47350 | 47200 | 1041 |
| 585 | 20241119 | 101800 | 3222520550 | 47300 | 47250 | 47300 | 47250 | 107 |
| 586 | 20241119 | 101700 | 3217460100 | 47250 | 47250 | 47300 | 47150 | 119 |
| 587 | 20241119 | 101600 | 3211841250 | 47300 | 47200 | 47300 | 47000 | 1181 |
| 588 | 20241119 | 101500 | 3156172600 | 47200 | 47450 | 47550 | 47150 | 741 |
| 589 | 20241119 | 101400 | 3121160500 | 47500 | 47300 | 47500 | 47250 | 194 |
| 590 | 20241119 | 101300 | 3111963200 | 47300 | 47400 | 47450 | 47300 | 221 |
| 591 | 20241119 | 101200 | 3101492100 | 47400 | 47400 | 47500 | 47400 | 138 |
| 592 | 20241119 | 101100 | 3094941550 | 47450 | 47500 | 47500 | 47350 | 133 |
| 593 | 20241119 | 101000 | 3088629100 | 47500 | 47350 | 47500 | 47200 | 435 |
| 594 | 20241119 | 100900 | 3068000500 | 47250 | 47050 | 47500 | 47050 | 229 |
| 595 | 20241119 | 100800 | 3057187250 | 47350 | 47150 | 47350 | 47050 | 2547 |
| 596 | 20241119 | 100700 | 2937075800 | 47150 | 46950 | 47150 | 46950 | 127 |
| 597 | 20241119 | 100600 | 2931099100 | 47050 | 47100 | 47250 | 46850 | 2852 |
| 598 | 20241119 | 100500 | 2797196850 | 47100 | 47050 | 47100 | 46950 | 100 |
| 599 | 20241119 | 100400 | 2792494000 | 47050 | 46850 | 47100 | 46850 | 259 |
| 600 | 20241119 | 100300 | 2780303150 | 46850 | 47100 | 47100 | 46850 | 581 |
| 601 | 20241119 | 100200 | 2753022300 | 47100 | 47050 | 47100 | 47050 | 265 |
| 602 | 20241119 | 100100 | 2740548900 | 47100 | 47200 | 47200 | 47100 | 34 |
| 603 | 20241119 | 100000 | 2738946000 | 47200 | 47200 | 47250 | 47000 | 829 |
| 604 | 20241119 | 095900 | 2699897200 | 47150 | 47200 | 47300 | 47150 | 727 |
| 605 | 20241119 | 095800 | 2665587850 | 47200 | 47150 | 47200 | 47150 | 275 |
| 606 | 20241119 | 095700 | 2652610600 | 47200 | 47300 | 47300 | 47200 | 540 |
| 607 | 20241119 | 095600 | 2627087150 | 47350 | 47350 | 47400 | 47300 | 129 |
| 608 | 20241119 | 095500 | 2620977000 | 47350 | 47400 | 47400 | 47350 | 125 |
| 609 | 20241119 | 095400 | 2615053050 | 47400 | 47300 | 47400 | 47300 | 223 |
| 610 | 20241119 | 095300 | 2604490200 | 47350 | 47250 | 47350 | 47200 | 536 |
| 611 | 20241119 | 095200 | 2579157650 | 47250 | 47300 | 47350 | 47200 | 361 |
| 612 | 20241119 | 095100 | 2562088200 | 47300 | 47350 | 47350 | 47250 | 642 |
| 613 | 20241119 | 095000 | 2531711100 | 47400 | 47550 | 47550 | 47300 | 762 |
| 614 | 20241119 | 094900 | 2495599050 | 47550 | 47500 | 47550 | 47450 | 197 |
| 615 | 20241119 | 094800 | 2486246100 | 47550 | 47500 | 47550 | 47450 | 220 |
| 616 | 20241119 | 094700 | 2475793250 | 47500 | 47600 | 47600 | 47350 | 900 |
| 617 | 20241119 | 094600 | 2433030700 | 47700 | 47750 | 47800 | 47550 | 1154 |
| 618 | 20241119 | 094500 | 2378042650 | 47750 | 47950 | 48000 | 47700 | 287 |
| 619 | 20241119 | 094400 | 2364329050 | 48000 | 48000 | 48050 | 47950 | 137 |
| 620 | 20241119 | 094300 | 2357755600 | 48100 | 48000 | 48100 | 47950 | 138 |
| 621 | 20241119 | 094200 | 2351120550 | 47900 | 48150 | 48150 | 47900 | 311 |
| 622 | 20241119 | 094100 | 2336169700 | 48150 | 48200 | 48200 | 48100 | 95 |
| 623 | 20241119 | 094000 | 2331596150 | 48200 | 48050 | 48200 | 47900 | 755 |
| 624 | 20241119 | 093900 | 2295316050 | 48100 | 48250 | 48250 | 48050 | 426 |
| 625 | 20241119 | 093800 | 2274790050 | 48250 | 48300 | 48300 | 48200 | 145 |
| 626 | 20241119 | 093700 | 2267792450 | 48300 | 48250 | 48300 | 48200 | 263 |
| 627 | 20241119 | 093600 | 2255100550 | 48250 | 48200 | 48250 | 48150 | 278 |
| 628 | 20241119 | 093500 | 2241690600 | 48200 | 48000 | 48250 | 47950 | 1414 |
| 629 | 20241119 | 093400 | 2173589350 | 48050 | 48050 | 48050 | 48050 | 9 |
| 630 | 20241119 | 093300 | 2173156900 | 48150 | 48000 | 48200 | 47700 | 1328 |
| 631 | 20241119 | 093200 | 2109415000 | 48050 | 48100 | 48150 | 48000 | 485 |
| 632 | 20241119 | 093100 | 2086077050 | 48100 | 47950 | 48100 | 47750 | 330 |
| 633 | 20241119 | 093000 | 2070245750 | 47950 | 47750 | 48000 | 47700 | 360 |
| 634 | 20241119 | 092900 | 2053024850 | 48000 | 47700 | 48150 | 47700 | 1326 |
| 635 | 20241119 | 092800 | 1989647650 | 47700 | 47900 | 47900 | 47700 | 935 |
| 636 | 20241119 | 092700 | 1944962750 | 47900 | 47950 | 47950 | 47850 | 370 |
| 637 | 20241119 | 092600 | 1927242900 | 47800 | 48150 | 48200 | 47800 | 859 |
| 638 | 20241119 | 092500 | 1886004550 | 48200 | 48150 | 48200 | 48150 | 928 |
| 639 | 20241119 | 092400 | 1841305550 | 48150 | 47900 | 48200 | 47850 | 1529 |
| 640 | 20241119 | 092300 | 1767839950 | 47850 | 48000 | 48050 | 47850 | 574 |
| 641 | 20241119 | 092200 | 1740326550 | 48000 | 48150 | 48150 | 47850 | 762 |
| 642 | 20241119 | 092100 | 1703736700 | 48150 | 48150 | 48250 | 48000 | 1408 |
| 643 | 20241119 | 092000 | 1635925250 | 48150 | 48050 | 48150 | 47800 | 1048 |
| 644 | 20241119 | 091900 | 1585575000 | 48100 | 48150 | 48200 | 47950 | 1010 |
| 645 | 20241119 | 091800 | 1537007650 | 48100 | 47700 | 48200 | 47600 | 6986 |
| 646 | 20241119 | 091700 | 1201921100 | 47700 | 47750 | 47800 | 47450 | 1415 |
| 647 | 20241119 | 091600 | 1134392850 | 47750 | 47400 | 47750 | 47100 | 4334 |
| 648 | 20241119 | 091500 | 928868500 | 47450 | 47300 | 47450 | 47250 | 1018 |
| 649 | 20241119 | 091400 | 880637650 | 47300 | 47500 | 47500 | 47300 | 224 |
| 650 | 20241119 | 091300 | 870004850 | 47500 | 47500 | 47500 | 47200 | 886 |
| 651 | 20241119 | 091200 | 828101800 | 47500 | 47350 | 47600 | 47200 | 1532 |
| 652 | 20241119 | 091100 | 755410250 | 47350 | 47300 | 47400 | 47050 | 947 |
| 653 | 20241119 | 091000 | 710575950 | 47400 | 47450 | 47500 | 47050 | 1330 |
| 654 | 20241119 | 090900 | 647621050 | 47450 | 47550 | 47550 | 47100 | 2034 |
| 655 | 20241119 | 090800 | 551526850 | 47600 | 46600 | 47800 | 46600 | 4805 |
| 656 | 20241119 | 090700 | 324691500 | 46700 | 46700 | 46850 | 46600 | 1309 |
| 657 | 20241119 | 090600 | 263559700 | 46700 | 46300 | 46750 | 46300 | 1356 |
| 658 | 20241119 | 090500 | 200550350 | 46400 | 45900 | 46400 | 45850 | 1150 |
| 659 | 20241119 | 090400 | 147482350 | 45850 | 45900 | 46000 | 45850 | 60 |
| 660 | 20241119 | 090300 | 144726500 | 46000 | 46000 | 46000 | 45800 | 556 |
| 661 | 20241119 | 090200 | 119200200 | 46000 | 45900 | 46100 | 45800 | 244 |
| 662 | 20241119 | 090100 | 107996000 | 45850 | 45800 | 46250 | 45800 | 1285 |
| 663 | 20241119 | 090000 | 48965850 | 45800 | 45500 | 45800 | 45350 | 1062 |