36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 202500 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 5393 |
| 3 | 20241119 | 202400 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 4 | 20241119 | 202300 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 5 | 20241119 | 202200 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 6 | 20241119 | 202100 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 7 | 20241119 | 202000 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 8 | 20241119 | 201900 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 9 | 20241119 | 201800 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 10 | 20241119 | 201700 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 11 | 20241119 | 201600 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 12 | 20241119 | 201500 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 13 | 20241119 | 201400 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 14 | 20241119 | 201300 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 15 | 20241119 | 201200 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 16 | 20241119 | 201100 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 17 | 20241119 | 201000 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 18 | 20241119 | 200900 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 19 | 20241119 | 200800 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 20 | 20241119 | 200700 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 21 | 20241119 | 200600 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 22 | 20241119 | 200500 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 23 | 20241119 | 200400 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 24 | 20241119 | 200300 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 25 | 20241119 | 200200 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 26 | 20241119 | 200100 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 27 | 20241119 | 200000 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 28 | 20241119 | 195900 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 29 | 20241119 | 195800 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 30 | 20241119 | 195700 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 31 | 20241119 | 195600 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 32 | 20241119 | 195500 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 5393 |
| 33 | 20241119 | 195400 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 34 | 20241119 | 195300 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 35 | 20241119 | 195200 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 36 | 20241119 | 195100 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 37 | 20241119 | 195000 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 38 | 20241119 | 194900 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 39 | 20241119 | 194800 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 40 | 20241119 | 194700 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 41 | 20241119 | 194600 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 42 | 20241119 | 194500 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 43 | 20241119 | 194400 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 44 | 20241119 | 194300 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 45 | 20241119 | 194200 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 46 | 20241119 | 194100 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 47 | 20241119 | 194000 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 48 | 20241119 | 193900 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 49 | 20241119 | 193800 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 50 | 20241119 | 193700 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 51 | 20241119 | 193600 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 52 | 20241119 | 193500 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 53 | 20241119 | 193400 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 54 | 20241119 | 193300 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 55 | 20241119 | 193200 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 56 | 20241119 | 193100 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 57 | 20241119 | 193000 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 58 | 20241119 | 192900 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 59 | 20241119 | 192800 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 60 | 20241119 | 192700 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 61 | 20241119 | 192600 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 62 | 20241119 | 192500 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 5393 |
| 63 | 20241119 | 192400 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 64 | 20241119 | 192300 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 65 | 20241119 | 192200 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 66 | 20241119 | 192100 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 67 | 20241119 | 192000 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 68 | 20241119 | 191900 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 69 | 20241119 | 191800 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 70 | 20241119 | 191700 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 71 | 20241119 | 191600 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 72 | 20241119 | 191500 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 73 | 20241119 | 191400 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 74 | 20241119 | 191300 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 75 | 20241119 | 191200 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 76 | 20241119 | 191100 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 77 | 20241119 | 191000 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 78 | 20241119 | 190900 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 79 | 20241119 | 190800 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 80 | 20241119 | 190700 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 81 | 20241119 | 190600 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 82 | 20241119 | 190500 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 83 | 20241119 | 190400 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 84 | 20241119 | 190300 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 85 | 20241119 | 190200 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 86 | 20241119 | 190100 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 87 | 20241119 | 190000 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 88 | 20241119 | 185900 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 89 | 20241119 | 185800 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 90 | 20241119 | 185700 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 91 | 20241119 | 185600 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 92 | 20241119 | 185500 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 5393 |
| 93 | 20241119 | 185400 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 94 | 20241119 | 185300 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 95 | 20241119 | 185200 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 96 | 20241119 | 185100 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 97 | 20241119 | 185000 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 98 | 20241119 | 184900 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 99 | 20241119 | 184800 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 100 | 20241119 | 184700 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 101 | 20241119 | 184600 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 102 | 20241119 | 184500 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 103 | 20241119 | 184400 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 104 | 20241119 | 184300 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 105 | 20241119 | 184200 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 106 | 20241119 | 184100 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 107 | 20241119 | 184000 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 108 | 20241119 | 183900 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 109 | 20241119 | 183800 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 110 | 20241119 | 183700 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 111 | 20241119 | 183600 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 112 | 20241119 | 183500 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 113 | 20241119 | 183400 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 114 | 20241119 | 183300 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 115 | 20241119 | 183200 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 116 | 20241119 | 183100 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 117 | 20241119 | 183000 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 118 | 20241119 | 182900 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 119 | 20241119 | 182800 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 120 | 20241119 | 182700 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 121 | 20241119 | 182600 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 122 | 20241119 | 182500 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 5393 |
| 123 | 20241119 | 182400 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 124 | 20241119 | 182300 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 125 | 20241119 | 182200 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 126 | 20241119 | 182100 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 127 | 20241119 | 182000 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 128 | 20241119 | 181900 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 129 | 20241119 | 181800 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 130 | 20241119 | 181700 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 131 | 20241119 | 181600 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 132 | 20241119 | 181500 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 133 | 20241119 | 181400 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 134 | 20241119 | 181300 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 135 | 20241119 | 181200 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 136 | 20241119 | 181100 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 137 | 20241119 | 181000 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 138 | 20241119 | 180900 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 139 | 20241119 | 180800 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 140 | 20241119 | 180700 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 141 | 20241119 | 180600 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 142 | 20241119 | 180500 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 143 | 20241119 | 180400 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 144 | 20241119 | 180300 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 145 | 20241119 | 180200 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 146 | 20241119 | 180100 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 147 | 20241119 | 180000 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 148 | 20241119 | 175900 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 149 | 20241119 | 175800 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 150 | 20241119 | 175700 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 151 | 20241119 | 175600 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 152 | 20241119 | 175500 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 5393 |
| 153 | 20241119 | 175400 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 154 | 20241119 | 175300 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 155 | 20241119 | 175200 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 156 | 20241119 | 175100 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 157 | 20241119 | 175000 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 158 | 20241119 | 174900 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 159 | 20241119 | 174800 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 160 | 20241119 | 174700 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 161 | 20241119 | 174600 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 162 | 20241119 | 174500 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 163 | 20241119 | 174400 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 164 | 20241119 | 174300 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 165 | 20241119 | 174200 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 166 | 20241119 | 174100 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 167 | 20241119 | 174000 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 168 | 20241119 | 173900 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 169 | 20241119 | 173800 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 170 | 20241119 | 173700 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 171 | 20241119 | 173600 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 172 | 20241119 | 173500 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 173 | 20241119 | 173400 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 174 | 20241119 | 173300 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 175 | 20241119 | 173200 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 176 | 20241119 | 173100 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 177 | 20241119 | 173000 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 178 | 20241119 | 172900 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 179 | 20241119 | 172800 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 180 | 20241119 | 172700 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 181 | 20241119 | 172600 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 182 | 20241119 | 172500 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 5393 |
| 183 | 20241119 | 172400 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 184 | 20241119 | 172300 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 185 | 20241119 | 172200 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 186 | 20241119 | 172100 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 187 | 20241119 | 172000 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 188 | 20241119 | 171900 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 189 | 20241119 | 171800 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 190 | 20241119 | 171700 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 191 | 20241119 | 171600 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 192 | 20241119 | 171500 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 193 | 20241119 | 171400 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 194 | 20241119 | 171300 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 195 | 20241119 | 171200 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 196 | 20241119 | 171100 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 197 | 20241119 | 171000 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 198 | 20241119 | 170900 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 199 | 20241119 | 170800 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 200 | 20241119 | 170700 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 201 | 20241119 | 170600 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 202 | 20241119 | 170500 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 203 | 20241119 | 170400 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 204 | 20241119 | 170300 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 205 | 20241119 | 170200 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 206 | 20241119 | 170100 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 207 | 20241119 | 170000 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 208 | 20241119 | 165900 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 209 | 20241119 | 165800 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 210 | 20241119 | 165700 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 211 | 20241119 | 165600 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 212 | 20241119 | 165500 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 5393 |
| 213 | 20241119 | 165400 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 214 | 20241119 | 165300 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 215 | 20241119 | 165200 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 216 | 20241119 | 165100 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 217 | 20241119 | 165000 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 218 | 20241119 | 164900 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 219 | 20241119 | 164800 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 220 | 20241119 | 164700 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 221 | 20241119 | 164600 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 222 | 20241119 | 164500 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 223 | 20241119 | 164400 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 224 | 20241119 | 164300 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 225 | 20241119 | 164200 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 226 | 20241119 | 164100 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 227 | 20241119 | 164000 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 228 | 20241119 | 163900 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 229 | 20241119 | 163800 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 230 | 20241119 | 163700 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 231 | 20241119 | 163600 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 232 | 20241119 | 163500 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 233 | 20241119 | 163400 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 234 | 20241119 | 163300 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 235 | 20241119 | 163200 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 236 | 20241119 | 163100 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 237 | 20241119 | 163000 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 238 | 20241119 | 162900 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 239 | 20241119 | 162800 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 240 | 20241119 | 162700 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 241 | 20241119 | 162600 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 242 | 20241119 | 162500 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 5393 |
| 243 | 20241119 | 162400 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 244 | 20241119 | 162300 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 245 | 20241119 | 162200 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 246 | 20241119 | 162100 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 247 | 20241119 | 162000 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 248 | 20241119 | 161900 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 249 | 20241119 | 161800 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 250 | 20241119 | 161700 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 251 | 20241119 | 161600 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 252 | 20241119 | 161500 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 253 | 20241119 | 161400 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 254 | 20241119 | 161300 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 255 | 20241119 | 161200 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 256 | 20241119 | 161100 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 257 | 20241119 | 161000 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 258 | 20241119 | 160900 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 259 | 20241119 | 160800 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 260 | 20241119 | 160700 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 261 | 20241119 | 160600 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 262 | 20241119 | 160500 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 263 | 20241119 | 160400 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 264 | 20241119 | 160300 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 265 | 20241119 | 160200 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 266 | 20241119 | 160100 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 267 | 20241119 | 160000 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 268 | 20241119 | 155900 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 269 | 20241119 | 155800 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 270 | 20241119 | 155700 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 271 | 20241119 | 155600 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 272 | 20241119 | 155500 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 5393 |
| 273 | 20241119 | 155400 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 274 | 20241119 | 155300 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 275 | 20241119 | 155200 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 276 | 20241119 | 155100 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 277 | 20241119 | 155000 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 278 | 20241119 | 154900 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 279 | 20241119 | 154800 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 280 | 20241119 | 154700 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 281 | 20241119 | 154600 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 282 | 20241119 | 154500 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 283 | 20241119 | 154400 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 284 | 20241119 | 154300 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 285 | 20241119 | 154200 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 286 | 20241119 | 154100 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 287 | 20241119 | 154000 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 288 | 20241119 | 153900 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 289 | 20241119 | 153800 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 290 | 20241119 | 153700 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 291 | 20241119 | 153600 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 292 | 20241119 | 153500 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 293 | 20241119 | 153400 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 294 | 20241119 | 153300 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 295 | 20241119 | 153200 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 296 | 20241119 | 153100 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 297 | 20241119 | 153000 | 8432769000 | 42450 | 42450 | 42450 | 42450 | 5393 |
| 298 | 20241119 | 152900 | 8203836150 | 42200 | 42200 | 42200 | 42200 | 0 |
| 299 | 20241119 | 152800 | 8203836150 | 42200 | 42200 | 42200 | 42200 | 0 |
| 300 | 20241119 | 152700 | 8203836150 | 42200 | 42200 | 42200 | 42200 | 0 |
| 301 | 20241119 | 152600 | 8203836150 | 42200 | 42200 | 42200 | 42200 | 0 |
| 302 | 20241119 | 152500 | 8203836150 | 42200 | 42200 | 42200 | 42200 | 0 |
| 303 | 20241119 | 152400 | 8203836150 | 42200 | 42200 | 42200 | 42200 | 0 |
| 304 | 20241119 | 152300 | 8203836150 | 42200 | 42200 | 42200 | 42200 | 0 |
| 305 | 20241119 | 152200 | 8203836150 | 42200 | 42200 | 42200 | 42200 | 0 |
| 306 | 20241119 | 152100 | 8203836150 | 42200 | 42200 | 42200 | 42200 | 0 |
| 307 | 20241119 | 152000 | 8203836150 | 42200 | 42200 | 42200 | 42200 | 0 |
| 308 | 20241119 | 151900 | 8203836150 | 42200 | 42200 | 42350 | 42200 | 338 |
| 309 | 20241119 | 151800 | 8189563200 | 42200 | 42300 | 42300 | 42150 | 622 |
| 310 | 20241119 | 151700 | 8163310150 | 42250 | 42200 | 42300 | 42200 | 728 |
| 311 | 20241119 | 151600 | 8132559700 | 42250 | 42200 | 42250 | 42200 | 469 |
| 312 | 20241119 | 151500 | 8112765000 | 42200 | 42200 | 42250 | 42200 | 581 |
| 313 | 20241119 | 151400 | 8088237150 | 42200 | 42200 | 42250 | 42200 | 517 |
| 314 | 20241119 | 151300 | 8066418950 | 42300 | 42250 | 42350 | 42250 | 617 |
| 315 | 20241119 | 151200 | 8040334450 | 42350 | 42300 | 42400 | 42250 | 1662 |
| 316 | 20241119 | 151100 | 7970026250 | 42300 | 42450 | 42450 | 42300 | 431 |
| 317 | 20241119 | 151000 | 7951765200 | 42450 | 42350 | 42450 | 42300 | 977 |
| 318 | 20241119 | 150900 | 7910377850 | 42450 | 42350 | 42450 | 42350 | 1089 |
| 319 | 20241119 | 150800 | 7864211000 | 42400 | 42350 | 42400 | 42350 | 263 |
| 320 | 20241119 | 150700 | 7853071950 | 42350 | 42400 | 42400 | 42350 | 373 |
| 321 | 20241119 | 150600 | 7837271750 | 42350 | 42400 | 42400 | 42350 | 441 |
| 322 | 20241119 | 150500 | 7818587700 | 42350 | 42350 | 42400 | 42350 | 426 |
| 323 | 20241119 | 150400 | 7800546550 | 42400 | 42400 | 42400 | 42350 | 379 |
| 324 | 20241119 | 150300 | 7784491400 | 42350 | 42300 | 42350 | 42300 | 580 |
| 325 | 20241119 | 150200 | 7759941550 | 42300 | 42250 | 42350 | 42250 | 396 |
| 326 | 20241119 | 150100 | 7743193550 | 42350 | 42400 | 42400 | 42250 | 444 |
| 327 | 20241119 | 150000 | 7724401350 | 42350 | 42350 | 42400 | 42300 | 530 |
| 328 | 20241119 | 145900 | 7701956400 | 42350 | 42300 | 42350 | 42300 | 278 |
| 329 | 20241119 | 145800 | 7690195700 | 42300 | 42250 | 42300 | 42250 | 403 |
| 330 | 20241119 | 145700 | 7673161800 | 42250 | 42350 | 42350 | 42250 | 406 |
| 331 | 20241119 | 145600 | 7655989650 | 42300 | 42400 | 42400 | 42300 | 436 |
| 332 | 20241119 | 145500 | 7637536400 | 42400 | 42350 | 42400 | 42350 | 405 |
| 333 | 20241119 | 145400 | 7620380850 | 42300 | 42300 | 42350 | 42300 | 281 |
| 334 | 20241119 | 145300 | 7608493550 | 42350 | 42350 | 42400 | 42300 | 337 |
| 335 | 20241119 | 145200 | 7594221200 | 42350 | 42250 | 42400 | 42250 | 455 |
| 336 | 20241119 | 145100 | 7574950000 | 42300 | 42400 | 42400 | 42300 | 178 |
| 337 | 20241119 | 145000 | 7567415900 | 42400 | 42300 | 42400 | 42300 | 429 |
| 338 | 20241119 | 144900 | 7549251700 | 42300 | 42300 | 42350 | 42300 | 147 |
| 339 | 20241119 | 144800 | 7543027350 | 42300 | 42350 | 42350 | 42250 | 171 |
| 340 | 20241119 | 144700 | 7535792600 | 42300 | 42350 | 42350 | 42300 | 133 |
| 341 | 20241119 | 144600 | 7530164550 | 42350 | 42300 | 42350 | 42300 | 148 |
| 342 | 20241119 | 144500 | 7523900100 | 42300 | 42250 | 42350 | 42250 | 200 |
| 343 | 20241119 | 144400 | 7515440100 | 42250 | 42250 | 42300 | 42250 | 150 |
| 344 | 20241119 | 144300 | 7509101900 | 42250 | 42350 | 42350 | 42250 | 325 |
| 345 | 20241119 | 144200 | 7495355500 | 42300 | 42400 | 42400 | 42300 | 276 |
| 346 | 20241119 | 144100 | 7483668700 | 42350 | 42350 | 42400 | 42350 | 83 |
| 347 | 20241119 | 144000 | 7480153000 | 42400 | 42350 | 42400 | 42350 | 154 |
| 348 | 20241119 | 143900 | 7473625850 | 42350 | 42400 | 42400 | 42350 | 168 |
| 349 | 20241119 | 143800 | 7466510650 | 42400 | 42350 | 42400 | 42350 | 47 |
| 350 | 20241119 | 143700 | 7464519650 | 42350 | 42350 | 42400 | 42350 | 174 |
| 351 | 20241119 | 143600 | 7457145700 | 42350 | 42350 | 42400 | 42350 | 185 |
| 352 | 20241119 | 143500 | 7449305750 | 42400 | 42300 | 42400 | 42200 | 1257 |
| 353 | 20241119 | 143400 | 7396164100 | 42300 | 42400 | 42400 | 42250 | 508 |
| 354 | 20241119 | 143300 | 7374662150 | 42400 | 42400 | 42450 | 42400 | 299 |
| 355 | 20241119 | 143200 | 7361984050 | 42450 | 42450 | 42450 | 42400 | 428 |
| 356 | 20241119 | 143100 | 7343836300 | 42400 | 42400 | 42500 | 42400 | 354 |
| 357 | 20241119 | 143000 | 7328821800 | 42500 | 42250 | 42500 | 42250 | 1148 |
| 358 | 20241119 | 142900 | 7280174750 | 42250 | 42250 | 42300 | 42200 | 608 |
| 359 | 20241119 | 142800 | 7254511700 | 42200 | 42250 | 42350 | 42200 | 415 |
| 360 | 20241119 | 142700 | 7236975550 | 42300 | 42350 | 42400 | 42250 | 704 |
| 361 | 20241119 | 142600 | 7207187000 | 42400 | 42450 | 42450 | 42350 | 368 |
| 362 | 20241119 | 142500 | 7191589450 | 42450 | 42450 | 42450 | 42350 | 523 |
| 363 | 20241119 | 142400 | 7169405150 | 42400 | 42400 | 42450 | 42400 | 249 |
| 364 | 20241119 | 142300 | 7158839900 | 42400 | 42400 | 42400 | 42350 | 298 |
| 365 | 20241119 | 142200 | 7146207700 | 42400 | 42450 | 42450 | 42350 | 105 |
| 366 | 20241119 | 142100 | 7141756600 | 42450 | 42350 | 42450 | 42350 | 298 |
| 367 | 20241119 | 142000 | 7129124250 | 42350 | 42350 | 42450 | 42350 | 241 |
| 368 | 20241119 | 141900 | 7118908650 | 42400 | 42400 | 42450 | 42350 | 120 |
| 369 | 20241119 | 141800 | 7113821400 | 42400 | 42400 | 42450 | 42350 | 226 |
| 370 | 20241119 | 141700 | 7104237900 | 42400 | 42450 | 42450 | 42400 | 303 |
| 371 | 20241119 | 141600 | 7091386350 | 42400 | 42400 | 42450 | 42400 | 208 |
| 372 | 20241119 | 141500 | 7082562300 | 42450 | 42450 | 42450 | 42400 | 148 |
| 373 | 20241119 | 141400 | 7076283150 | 42400 | 42450 | 42450 | 42400 | 151 |
| 374 | 20241119 | 141300 | 7069879250 | 42450 | 42400 | 42450 | 42400 | 160 |
| 375 | 20241119 | 141200 | 7063094500 | 42450 | 42350 | 42450 | 42350 | 599 |
| 376 | 20241119 | 141100 | 7037723100 | 42350 | 42450 | 42450 | 42350 | 329 |
| 377 | 20241119 | 141000 | 7023764400 | 42450 | 42450 | 42500 | 42450 | 181 |
| 378 | 20241119 | 140900 | 7016080100 | 42500 | 42500 | 42500 | 42450 | 127 |
| 379 | 20241119 | 140800 | 7010684000 | 42450 | 42500 | 42500 | 42450 | 90 |
| 380 | 20241119 | 140700 | 7006861700 | 42500 | 42500 | 42500 | 42450 | 135 |
| 381 | 20241119 | 140600 | 7001129700 | 42500 | 42400 | 42500 | 42400 | 210 |
| 382 | 20241119 | 140500 | 6992221150 | 42450 | 42400 | 42450 | 42350 | 188 |
| 383 | 20241119 | 140400 | 6984248000 | 42350 | 42450 | 42500 | 42350 | 174 |
| 384 | 20241119 | 140300 | 6976870500 | 42450 | 42550 | 42550 | 42450 | 125 |
| 385 | 20241119 | 140200 | 6971555550 | 42500 | 42450 | 42550 | 42350 | 129 |
| 386 | 20241119 | 140100 | 6966081550 | 42450 | 42550 | 42550 | 42450 | 163 |
| 387 | 20241119 | 140000 | 6959155800 | 42550 | 42350 | 42550 | 42350 | 353 |
| 388 | 20241119 | 135900 | 6944171450 | 42350 | 42400 | 42400 | 42350 | 122 |
| 389 | 20241119 | 135800 | 6939003750 | 42400 | 42350 | 42400 | 42350 | 112 |
| 390 | 20241119 | 135700 | 6934258600 | 42400 | 42450 | 42550 | 42350 | 469 |
| 391 | 20241119 | 135600 | 6914339600 | 42500 | 42450 | 42550 | 42450 | 333 |
| 392 | 20241119 | 135500 | 6900196300 | 42450 | 42400 | 42500 | 42300 | 1310 |
| 393 | 20241119 | 135400 | 6844742050 | 42400 | 42550 | 42550 | 42350 | 489 |
| 394 | 20241119 | 135300 | 6823992550 | 42550 | 42550 | 42600 | 42550 | 227 |
| 395 | 20241119 | 135200 | 6814333550 | 42550 | 42600 | 42600 | 42550 | 1038 |
| 396 | 20241119 | 135100 | 6770164200 | 42550 | 42600 | 42600 | 42550 | 209 |
| 397 | 20241119 | 135000 | 6761267550 | 42550 | 42500 | 42600 | 42500 | 404 |
| 398 | 20241119 | 134900 | 6744077200 | 42500 | 42500 | 42550 | 42500 | 121 |
| 399 | 20241119 | 134800 | 6738933250 | 42500 | 42550 | 42550 | 42500 | 303 |
| 400 | 20241119 | 134700 | 6726051800 | 42500 | 42550 | 42550 | 42500 | 88 |
| 401 | 20241119 | 134600 | 6722311350 | 42550 | 42550 | 42550 | 42500 | 109 |
| 402 | 20241119 | 134500 | 6717678100 | 42550 | 42550 | 42600 | 42550 | 139 |
| 403 | 20241119 | 134400 | 6711763250 | 42600 | 42600 | 42600 | 42550 | 490 |
| 404 | 20241119 | 134300 | 6690910150 | 42550 | 42450 | 42600 | 42400 | 639 |
| 405 | 20241119 | 134200 | 6663735850 | 42400 | 42450 | 42450 | 42400 | 100 |
| 406 | 20241119 | 134100 | 6659491250 | 42500 | 42400 | 42500 | 42400 | 166 |
| 407 | 20241119 | 134000 | 6652443000 | 42400 | 42350 | 42450 | 42350 | 191 |
| 408 | 20241119 | 133900 | 6644342450 | 42400 | 42450 | 42500 | 42350 | 123 |
| 409 | 20241119 | 133800 | 6639120700 | 42350 | 42250 | 42500 | 42250 | 504 |
| 410 | 20241119 | 133700 | 6617753300 | 42200 | 42300 | 42300 | 42200 | 981 |
| 411 | 20241119 | 133600 | 6576333300 | 42350 | 42350 | 42450 | 42300 | 398 |
| 412 | 20241119 | 133500 | 6559474600 | 42350 | 42300 | 42400 | 42300 | 508 |
| 413 | 20241119 | 133400 | 6537975400 | 42300 | 42400 | 42400 | 42250 | 670 |
| 414 | 20241119 | 133300 | 6509642700 | 42400 | 42400 | 42450 | 42300 | 1105 |
| 415 | 20241119 | 133200 | 6462865400 | 42400 | 42350 | 42450 | 42300 | 678 |
| 416 | 20241119 | 133100 | 6434135450 | 42350 | 42350 | 42450 | 42300 | 484 |
| 417 | 20241119 | 133000 | 6413649100 | 42350 | 42300 | 42450 | 42300 | 522 |
| 418 | 20241119 | 132900 | 6391547650 | 42300 | 42350 | 42450 | 42300 | 680 |
| 419 | 20241119 | 132800 | 6362733750 | 42350 | 42450 | 42450 | 42350 | 1002 |
| 420 | 20241119 | 132700 | 6320252450 | 42450 | 42500 | 42500 | 42450 | 517 |
| 421 | 20241119 | 132600 | 6298291450 | 42500 | 42500 | 42550 | 42500 | 339 |
| 422 | 20241119 | 132500 | 6283882150 | 42550 | 42550 | 42550 | 42500 | 505 |
| 423 | 20241119 | 132400 | 6262416100 | 42500 | 42550 | 42600 | 42500 | 432 |
| 424 | 20241119 | 132300 | 6244037200 | 42550 | 42550 | 42600 | 42550 | 453 |
| 425 | 20241119 | 132200 | 6224754150 | 42600 | 42600 | 42600 | 42550 | 139 |
| 426 | 20241119 | 132100 | 6218836250 | 42600 | 42600 | 42650 | 42600 | 288 |
| 427 | 20241119 | 132000 | 6206564800 | 42550 | 42650 | 42650 | 42550 | 457 |
| 428 | 20241119 | 131900 | 6187100600 | 42600 | 42600 | 42650 | 42600 | 100 |
| 429 | 20241119 | 131800 | 6182840250 | 42650 | 42600 | 42650 | 42600 | 244 |
| 430 | 20241119 | 131700 | 6172445450 | 42600 | 42600 | 42650 | 42550 | 187 |
| 431 | 20241119 | 131600 | 6164478400 | 42650 | 42550 | 42650 | 42550 | 156 |
| 432 | 20241119 | 131500 | 6157831650 | 42550 | 42600 | 42650 | 42550 | 172 |
| 433 | 20241119 | 131400 | 6150505350 | 42600 | 42600 | 42650 | 42600 | 153 |
| 434 | 20241119 | 131300 | 6143984150 | 42600 | 42600 | 42650 | 42600 | 115 |
| 435 | 20241119 | 131200 | 6139083800 | 42600 | 42650 | 42650 | 42600 | 22 |
| 436 | 20241119 | 131100 | 6138146150 | 42650 | 42600 | 42700 | 42600 | 271 |
| 437 | 20241119 | 131000 | 6126587450 | 42650 | 42600 | 42650 | 42600 | 98 |
| 438 | 20241119 | 130900 | 6122410850 | 42600 | 42650 | 42650 | 42500 | 418 |
| 439 | 20241119 | 130800 | 6104616800 | 42650 | 42650 | 42700 | 42650 | 530 |
| 440 | 20241119 | 130700 | 6081992750 | 42650 | 42600 | 42700 | 42600 | 96 |
| 441 | 20241119 | 130600 | 6077898300 | 42600 | 42550 | 42600 | 42550 | 230 |
| 442 | 20241119 | 130500 | 6068106450 | 42550 | 42700 | 42750 | 42550 | 965 |
| 443 | 20241119 | 130400 | 6026940950 | 42700 | 42700 | 42700 | 42700 | 72 |
| 444 | 20241119 | 130300 | 6023866550 | 42750 | 42750 | 42750 | 42700 | 579 |
| 445 | 20241119 | 130200 | 5999119700 | 42750 | 42800 | 42800 | 42750 | 80 |
| 446 | 20241119 | 130100 | 5995699100 | 42800 | 42750 | 42800 | 42750 | 138 |
| 447 | 20241119 | 130000 | 5989796350 | 42800 | 42750 | 42800 | 42750 | 131 |
| 448 | 20241119 | 125900 | 5984194350 | 42750 | 42750 | 42750 | 42750 | 69 |
| 449 | 20241119 | 125800 | 5981244600 | 42750 | 42750 | 42800 | 42700 | 152 |
| 450 | 20241119 | 125700 | 5974743450 | 42750 | 42800 | 42800 | 42750 | 180 |
| 451 | 20241119 | 125600 | 5967044200 | 42800 | 42800 | 42800 | 42800 | 43 |
| 452 | 20241119 | 125500 | 5965203800 | 42800 | 42800 | 42800 | 42750 | 124 |
| 453 | 20241119 | 125400 | 5959898850 | 42800 | 42800 | 42850 | 42800 | 149 |
| 454 | 20241119 | 125300 | 5953520250 | 42800 | 42800 | 42850 | 42800 | 252 |
| 455 | 20241119 | 125200 | 5942732150 | 42800 | 42750 | 42850 | 42750 | 257 |
| 456 | 20241119 | 125100 | 5931730450 | 42750 | 42800 | 42800 | 42750 | 78 |
| 457 | 20241119 | 125000 | 5928393900 | 42750 | 42700 | 42750 | 42700 | 300 |
| 458 | 20241119 | 124900 | 5915574050 | 42700 | 42700 | 42750 | 42650 | 236 |
| 459 | 20241119 | 124800 | 5905503550 | 42700 | 42700 | 42700 | 42700 | 14 |
| 460 | 20241119 | 124700 | 5904905750 | 42700 | 42700 | 42750 | 42700 | 119 |
| 461 | 20241119 | 124600 | 5899823100 | 42700 | 42650 | 42700 | 42650 | 141 |
| 462 | 20241119 | 124500 | 5893806850 | 42650 | 42650 | 42650 | 42650 | 13 |
| 463 | 20241119 | 124400 | 5893252400 | 42750 | 42700 | 42750 | 42700 | 324 |
| 464 | 20241119 | 124300 | 5879413000 | 42700 | 42700 | 42800 | 42700 | 133 |
| 465 | 20241119 | 124200 | 5873725800 | 42750 | 42750 | 42750 | 42700 | 236 |
| 466 | 20241119 | 124100 | 5863636950 | 42750 | 42750 | 42800 | 42750 | 181 |
| 467 | 20241119 | 124000 | 5855897850 | 42750 | 42750 | 42800 | 42750 | 169 |
| 468 | 20241119 | 123900 | 5848669900 | 42750 | 42700 | 42750 | 42700 | 75 |
| 469 | 20241119 | 123800 | 5845463950 | 42700 | 42850 | 42850 | 42700 | 86 |
| 470 | 20241119 | 123700 | 5841781700 | 42800 | 42900 | 42900 | 42650 | 394 |
| 471 | 20241119 | 123600 | 5824903950 | 42950 | 43000 | 43000 | 42900 | 968 |
| 472 | 20241119 | 123500 | 5783302300 | 43000 | 43000 | 43000 | 43000 | 31 |
| 473 | 20241119 | 123400 | 5781969300 | 43000 | 43000 | 43050 | 43000 | 583 |
| 474 | 20241119 | 123300 | 5756895150 | 43000 | 43000 | 43050 | 42950 | 562 |
| 475 | 20241119 | 123200 | 5732728100 | 43000 | 43000 | 43050 | 43000 | 410 |
| 476 | 20241119 | 123100 | 5715082550 | 43050 | 43000 | 43050 | 43000 | 211 |
| 477 | 20241119 | 123000 | 5706002850 | 43000 | 43050 | 43050 | 42950 | 813 |
| 478 | 20241119 | 122900 | 5671042950 | 43050 | 43000 | 43050 | 43000 | 78 |
| 479 | 20241119 | 122800 | 5667688550 | 43050 | 43000 | 43050 | 43000 | 254 |
| 480 | 20241119 | 122700 | 5656758600 | 43000 | 43000 | 43050 | 43000 | 523 |
| 481 | 20241119 | 122600 | 5634268350 | 42950 | 42950 | 42950 | 42900 | 134 |
| 482 | 20241119 | 122500 | 5628516800 | 42900 | 42950 | 42950 | 42900 | 178 |
| 483 | 20241119 | 122400 | 5620874300 | 42950 | 42900 | 43000 | 42900 | 1947 |
| 484 | 20241119 | 122300 | 5537288150 | 42900 | 42900 | 42950 | 42900 | 445 |
| 485 | 20241119 | 122200 | 5518191600 | 42900 | 42900 | 42950 | 42900 | 188 |
| 486 | 20241119 | 122100 | 5510125250 | 42900 | 42800 | 42900 | 42800 | 141 |
| 487 | 20241119 | 122000 | 5504085300 | 42800 | 42750 | 42850 | 42750 | 321 |
| 488 | 20241119 | 121900 | 5490358950 | 42850 | 42800 | 42950 | 42750 | 1390 |
| 489 | 20241119 | 121800 | 5430764300 | 42750 | 42800 | 42800 | 42750 | 157 |
| 490 | 20241119 | 121700 | 5424050850 | 42750 | 42750 | 42800 | 42750 | 62 |
| 491 | 20241119 | 121600 | 5421399850 | 42800 | 42800 | 42800 | 42750 | 71 |
| 492 | 20241119 | 121500 | 5418363600 | 42800 | 42700 | 42800 | 42700 | 180 |
| 493 | 20241119 | 121400 | 5410672300 | 42700 | 42700 | 42750 | 42700 | 32 |
| 494 | 20241119 | 121300 | 5409305850 | 42700 | 42800 | 42800 | 42700 | 28 |
| 495 | 20241119 | 121200 | 5408109300 | 42800 | 42750 | 42800 | 42750 | 271 |
| 496 | 20241119 | 121100 | 5396518050 | 42750 | 42800 | 42800 | 42750 | 23 |
| 497 | 20241119 | 121000 | 5395533800 | 42750 | 42700 | 42750 | 42700 | 119 |
| 498 | 20241119 | 120900 | 5390449250 | 42700 | 42700 | 42750 | 42650 | 142 |
| 499 | 20241119 | 120800 | 5384385950 | 42650 | 42650 | 42700 | 42650 | 38 |
| 500 | 20241119 | 120700 | 5382764750 | 42700 | 42750 | 42750 | 42700 | 37 |
| 501 | 20241119 | 120600 | 5381183250 | 42750 | 42700 | 42750 | 42700 | 117 |
| 502 | 20241119 | 120500 | 5376183450 | 42700 | 42700 | 42700 | 42650 | 94 |
| 503 | 20241119 | 120400 | 5372170450 | 42700 | 42700 | 42700 | 42700 | 92 |
| 504 | 20241119 | 120300 | 5368242050 | 42750 | 42700 | 42750 | 42700 | 120 |
| 505 | 20241119 | 120200 | 5363112850 | 42700 | 42700 | 42700 | 42650 | 104 |
| 506 | 20241119 | 120100 | 5358672750 | 42700 | 42750 | 42750 | 42600 | 323 |
| 507 | 20241119 | 120000 | 5344884850 | 42750 | 42700 | 42750 | 42700 | 97 |
| 508 | 20241119 | 115900 | 5340741050 | 42700 | 42800 | 42800 | 42700 | 255 |
| 509 | 20241119 | 115800 | 5329839700 | 42850 | 42800 | 42850 | 42750 | 89 |
| 510 | 20241119 | 115700 | 5326030400 | 42800 | 42800 | 42850 | 42800 | 418 |
| 511 | 20241119 | 115600 | 5308132050 | 42800 | 42800 | 42850 | 42800 | 541 |
| 512 | 20241119 | 115500 | 5284971200 | 42800 | 42800 | 42850 | 42800 | 149 |
| 513 | 20241119 | 115400 | 5278593600 | 42850 | 42800 | 42850 | 42800 | 295 |
| 514 | 20241119 | 115300 | 5265964000 | 42800 | 42800 | 42850 | 42800 | 55 |
| 515 | 20241119 | 115200 | 5263608900 | 42850 | 42800 | 42850 | 42800 | 206 |
| 516 | 20241119 | 115100 | 5254789450 | 42800 | 42800 | 42850 | 42800 | 293 |
| 517 | 20241119 | 115000 | 5242243900 | 42850 | 42900 | 42900 | 42800 | 600 |
| 518 | 20241119 | 114900 | 5216516250 | 42900 | 42750 | 42950 | 42750 | 937 |
| 519 | 20241119 | 114800 | 5176354950 | 42800 | 42700 | 42800 | 42700 | 675 |
| 520 | 20241119 | 114700 | 5147495350 | 42700 | 42750 | 42750 | 42700 | 486 |
| 521 | 20241119 | 114600 | 5126733150 | 42750 | 42700 | 42750 | 42700 | 167 |
| 522 | 20241119 | 114500 | 5119600600 | 42700 | 42750 | 42750 | 42700 | 169 |
| 523 | 20241119 | 114400 | 5112380300 | 42700 | 42650 | 42700 | 42650 | 360 |
| 524 | 20241119 | 114300 | 5097016750 | 42650 | 42650 | 42700 | 42650 | 176 |
| 525 | 20241119 | 114200 | 5089509000 | 42700 | 42700 | 42700 | 42650 | 223 |
| 526 | 20241119 | 114100 | 5079993650 | 42700 | 42650 | 42700 | 42650 | 37 |
| 527 | 20241119 | 114000 | 5078415300 | 42650 | 42700 | 42700 | 42650 | 244 |
| 528 | 20241119 | 113900 | 5068006200 | 42650 | 42600 | 42700 | 42600 | 278 |
| 529 | 20241119 | 113800 | 5056149050 | 42600 | 42600 | 42700 | 42600 | 166 |
| 530 | 20241119 | 113700 | 5049074850 | 42600 | 42400 | 42700 | 42350 | 1549 |
| 531 | 20241119 | 113600 | 4983192350 | 42400 | 42350 | 42400 | 42350 | 262 |
| 532 | 20241119 | 113500 | 4972088500 | 42300 | 42250 | 42400 | 42250 | 180 |
| 533 | 20241119 | 113400 | 4964473450 | 42250 | 42250 | 42300 | 42250 | 438 |
| 534 | 20241119 | 113300 | 4945954050 | 42250 | 42250 | 42300 | 42250 | 215 |
| 535 | 20241119 | 113200 | 4936868850 | 42300 | 42200 | 42300 | 42200 | 384 |
| 536 | 20241119 | 113100 | 4920651700 | 42200 | 42350 | 42350 | 42200 | 168 |
| 537 | 20241119 | 113000 | 4913549500 | 42350 | 42350 | 42450 | 42150 | 668 |
| 538 | 20241119 | 112900 | 4885247500 | 42350 | 42300 | 42550 | 42150 | 4251 |
| 539 | 20241119 | 112800 | 4705352600 | 42300 | 42250 | 42300 | 42250 | 126 |
| 540 | 20241119 | 112700 | 4700026350 | 42300 | 42400 | 42450 | 42250 | 3579 |
| 541 | 20241119 | 112600 | 4548597650 | 42400 | 42450 | 42450 | 42400 | 296 |
| 542 | 20241119 | 112500 | 4536043350 | 42400 | 42400 | 42400 | 42400 | 58 |
| 543 | 20241119 | 112400 | 4533584150 | 42400 | 42400 | 42400 | 42400 | 187 |
| 544 | 20241119 | 112300 | 4525655350 | 42400 | 42350 | 42450 | 42350 | 268 |
| 545 | 20241119 | 112200 | 4514291900 | 42350 | 42350 | 42350 | 42350 | 179 |
| 546 | 20241119 | 112100 | 4506711250 | 42400 | 42300 | 42400 | 42300 | 295 |
| 547 | 20241119 | 112000 | 4494230500 | 42300 | 42400 | 42400 | 42300 | 348 |
| 548 | 20241119 | 111900 | 4479489400 | 42400 | 42350 | 42500 | 42350 | 1612 |
| 549 | 20241119 | 111800 | 4411172400 | 42350 | 42450 | 42450 | 42350 | 2820 |
| 550 | 20241119 | 111700 | 4291590900 | 42450 | 42400 | 42500 | 42400 | 641 |
| 551 | 20241119 | 111600 | 4264382400 | 42450 | 42550 | 42550 | 42400 | 1495 |
| 552 | 20241119 | 111500 | 4200910050 | 42550 | 42550 | 42550 | 42500 | 112 |
| 553 | 20241119 | 111400 | 4196148300 | 42500 | 42500 | 42550 | 42500 | 280 |
| 554 | 20241119 | 111300 | 4184242450 | 42500 | 42500 | 42550 | 42500 | 123 |
| 555 | 20241119 | 111200 | 4179014000 | 42500 | 42500 | 42550 | 42500 | 172 |
| 556 | 20241119 | 111100 | 4171703900 | 42500 | 42500 | 42500 | 42450 | 258 |
| 557 | 20241119 | 111000 | 4160739000 | 42450 | 42550 | 42550 | 42450 | 617 |
| 558 | 20241119 | 110900 | 4134541550 | 42550 | 42550 | 42550 | 42500 | 191 |
| 559 | 20241119 | 110800 | 4126416200 | 42550 | 42550 | 42650 | 42450 | 761 |
| 560 | 20241119 | 110700 | 4094032100 | 42650 | 42550 | 42650 | 42500 | 2078 |
| 561 | 20241119 | 110600 | 4005648900 | 42550 | 42600 | 42650 | 42550 | 174 |
| 562 | 20241119 | 110500 | 3998238500 | 42600 | 42600 | 42650 | 42600 | 1801 |
| 563 | 20241119 | 110400 | 3921490400 | 42600 | 42600 | 42650 | 42600 | 372 |
| 564 | 20241119 | 110300 | 3905631450 | 42600 | 42650 | 42650 | 42600 | 796 |
| 565 | 20241119 | 110200 | 3871719300 | 42650 | 42650 | 42700 | 42600 | 420 |
| 566 | 20241119 | 110100 | 3853802000 | 42650 | 42650 | 42700 | 42600 | 371 |
| 567 | 20241119 | 110000 | 3837980300 | 42650 | 42700 | 42700 | 42650 | 161 |
| 568 | 20241119 | 105900 | 3831110800 | 42700 | 42700 | 42750 | 42700 | 199 |
| 569 | 20241119 | 105800 | 3822609500 | 42700 | 42750 | 42750 | 42700 | 278 |
| 570 | 20241119 | 105700 | 3810736250 | 42750 | 42750 | 42750 | 42700 | 457 |
| 571 | 20241119 | 105600 | 3791200350 | 42750 | 42700 | 42750 | 42700 | 387 |
| 572 | 20241119 | 105500 | 3774662850 | 42700 | 42700 | 42750 | 42700 | 159 |
| 573 | 20241119 | 105400 | 3767871900 | 42700 | 42750 | 42800 | 42700 | 195 |
| 574 | 20241119 | 105300 | 3759538100 | 42750 | 42700 | 42800 | 42700 | 250 |
| 575 | 20241119 | 105200 | 3748856300 | 42700 | 42750 | 42750 | 42700 | 176 |
| 576 | 20241119 | 105100 | 3741332400 | 42800 | 42700 | 42800 | 42700 | 287 |
| 577 | 20241119 | 105000 | 3729061350 | 42700 | 42700 | 42700 | 42700 | 325 |
| 578 | 20241119 | 104900 | 3715183850 | 42650 | 42650 | 42700 | 42650 | 161 |
| 579 | 20241119 | 104800 | 3708316800 | 42650 | 42700 | 42700 | 42650 | 172 |
| 580 | 20241119 | 104700 | 3700978600 | 42700 | 42650 | 42700 | 42650 | 483 |
| 581 | 20241119 | 104600 | 3680355200 | 42700 | 42650 | 42700 | 42650 | 145 |
| 582 | 20241119 | 104500 | 3674166400 | 42650 | 42650 | 42700 | 42650 | 168 |
| 583 | 20241119 | 104400 | 3666999450 | 42700 | 42700 | 42750 | 42650 | 348 |
| 584 | 20241119 | 104300 | 3652138950 | 42700 | 42600 | 42750 | 42600 | 440 |
| 585 | 20241119 | 104200 | 3633365950 | 42600 | 42650 | 42650 | 42600 | 302 |
| 586 | 20241119 | 104100 | 3620499400 | 42600 | 42600 | 42650 | 42600 | 132 |
| 587 | 20241119 | 104000 | 3614874900 | 42600 | 42600 | 42650 | 42600 | 375 |
| 588 | 20241119 | 103900 | 3598893400 | 42650 | 42600 | 42650 | 42600 | 96 |
| 589 | 20241119 | 103800 | 3594802850 | 42600 | 42650 | 42650 | 42600 | 696 |
| 590 | 20241119 | 103700 | 3565122800 | 42650 | 42600 | 42650 | 42600 | 276 |
| 591 | 20241119 | 103600 | 3553356500 | 42600 | 42600 | 42650 | 42600 | 172 |
| 592 | 20241119 | 103500 | 3546028050 | 42600 | 42600 | 42650 | 42600 | 175 |
| 593 | 20241119 | 103400 | 3538570150 | 42600 | 42600 | 42650 | 42600 | 146 |
| 594 | 20241119 | 103300 | 3532346000 | 42600 | 42650 | 42650 | 42600 | 110 |
| 595 | 20241119 | 103200 | 3527658600 | 42600 | 42600 | 42650 | 42600 | 115 |
| 596 | 20241119 | 103100 | 3522758250 | 42650 | 42650 | 42700 | 42650 | 367 |
| 597 | 20241119 | 103000 | 3507102500 | 42700 | 42650 | 42700 | 42650 | 96 |
| 598 | 20241119 | 102900 | 3503007250 | 42750 | 42700 | 42800 | 42700 | 1470 |
| 599 | 20241119 | 102800 | 3440229200 | 42700 | 42750 | 42800 | 42700 | 337 |
| 600 | 20241119 | 102700 | 3425825350 | 42700 | 42750 | 42800 | 42700 | 415 |
| 601 | 20241119 | 102600 | 3408080250 | 42800 | 42750 | 42800 | 42750 | 95 |
| 602 | 20241119 | 102500 | 3404018250 | 42750 | 42750 | 42800 | 42750 | 117 |
| 603 | 20241119 | 102400 | 3399011900 | 42750 | 42800 | 42850 | 42750 | 380 |
| 604 | 20241119 | 102300 | 3382750400 | 42800 | 42800 | 42850 | 42700 | 133 |
| 605 | 20241119 | 102200 | 3377062800 | 42850 | 42750 | 42850 | 42700 | 1242 |
| 606 | 20241119 | 102100 | 3323950750 | 42700 | 42700 | 42750 | 42700 | 128 |
| 607 | 20241119 | 102000 | 3318485100 | 42700 | 42800 | 42800 | 42650 | 96 |
| 608 | 20241119 | 101900 | 3314381800 | 42800 | 42550 | 42800 | 42550 | 1741 |
| 609 | 20241119 | 101800 | 3240186750 | 42550 | 42600 | 42600 | 42550 | 255 |
| 610 | 20241119 | 101700 | 3229329850 | 42550 | 42550 | 42600 | 42550 | 73 |
| 611 | 20241119 | 101600 | 3226223200 | 42600 | 42550 | 42600 | 42550 | 212 |
| 612 | 20241119 | 101500 | 3217196050 | 42550 | 42550 | 42550 | 42550 | 190 |
| 613 | 20241119 | 101400 | 3209111550 | 42550 | 42550 | 42600 | 42550 | 283 |
| 614 | 20241119 | 101300 | 3197069800 | 42550 | 42550 | 42600 | 42550 | 140 |
| 615 | 20241119 | 101200 | 3191109250 | 42600 | 42550 | 42600 | 42550 | 824 |
| 616 | 20241119 | 101100 | 3156046700 | 42600 | 42600 | 42600 | 42550 | 71 |
| 617 | 20241119 | 101000 | 3153022350 | 42600 | 42650 | 42650 | 42600 | 591 |
| 618 | 20241119 | 100900 | 3127840300 | 42650 | 42600 | 42650 | 42600 | 111 |
| 619 | 20241119 | 100800 | 3123109800 | 42650 | 42650 | 42650 | 42650 | 65 |
| 620 | 20241119 | 100700 | 3120337550 | 42650 | 42700 | 42700 | 42650 | 157 |
| 621 | 20241119 | 100600 | 3113638600 | 42700 | 42650 | 42700 | 42650 | 108 |
| 622 | 20241119 | 100500 | 3109029150 | 42650 | 42750 | 42800 | 42650 | 552 |
| 623 | 20241119 | 100400 | 3085455200 | 42750 | 42750 | 42750 | 42750 | 311 |
| 624 | 20241119 | 100300 | 3072159950 | 42850 | 42700 | 42900 | 42700 | 523 |
| 625 | 20241119 | 100200 | 3049799300 | 42900 | 42700 | 42900 | 42650 | 549 |
| 626 | 20241119 | 100100 | 3026313400 | 42700 | 42700 | 42850 | 42700 | 544 |
| 627 | 20241119 | 100000 | 3003061950 | 42700 | 42600 | 42750 | 42600 | 204 |
| 628 | 20241119 | 095900 | 2994352300 | 42600 | 42550 | 42600 | 42550 | 408 |
| 629 | 20241119 | 095800 | 2976973550 | 42550 | 42600 | 42600 | 42550 | 566 |
| 630 | 20241119 | 095700 | 2952880350 | 42600 | 42550 | 42650 | 42550 | 291 |
| 631 | 20241119 | 095600 | 2940478650 | 42550 | 42550 | 42600 | 42550 | 440 |
| 632 | 20241119 | 095500 | 2921747400 | 42550 | 42600 | 42650 | 42550 | 537 |
| 633 | 20241119 | 095400 | 2898872900 | 42600 | 42600 | 42650 | 42600 | 238 |
| 634 | 20241119 | 095300 | 2888732450 | 42600 | 42650 | 42650 | 42600 | 870 |
| 635 | 20241119 | 095200 | 2851667700 | 42600 | 42600 | 42700 | 42600 | 1135 |
| 636 | 20241119 | 095100 | 2803268650 | 42600 | 42650 | 42700 | 42600 | 1504 |
| 637 | 20241119 | 095000 | 2739180150 | 42650 | 42600 | 42700 | 42600 | 205 |
| 638 | 20241119 | 094900 | 2730434800 | 42700 | 42650 | 42700 | 42600 | 2446 |
| 639 | 20241119 | 094800 | 2626099200 | 42650 | 42650 | 42700 | 42650 | 215 |
| 640 | 20241119 | 094700 | 2616928650 | 42650 | 42700 | 42700 | 42650 | 157 |
| 641 | 20241119 | 094600 | 2610229700 | 42700 | 42650 | 42700 | 42650 | 104 |
| 642 | 20241119 | 094500 | 2605793150 | 42700 | 42800 | 42850 | 42700 | 560 |
| 643 | 20241119 | 094400 | 2581855300 | 42900 | 42800 | 42900 | 42700 | 697 |
| 644 | 20241119 | 094300 | 2552032950 | 42750 | 42750 | 42800 | 42700 | 491 |
| 645 | 20241119 | 094200 | 2531044350 | 42750 | 42800 | 42800 | 42750 | 88 |
| 646 | 20241119 | 094100 | 2527280950 | 42850 | 42750 | 42850 | 42700 | 559 |
| 647 | 20241119 | 094000 | 2503366500 | 42750 | 42750 | 42850 | 42750 | 550 |
| 648 | 20241119 | 093900 | 2479833100 | 42750 | 42700 | 42750 | 42650 | 645 |
| 649 | 20241119 | 093800 | 2452288600 | 42650 | 42650 | 42700 | 42600 | 733 |
| 650 | 20241119 | 093700 | 2421033350 | 42600 | 42600 | 42650 | 42550 | 1212 |
| 651 | 20241119 | 093600 | 2369406850 | 42600 | 42750 | 42750 | 42600 | 1722 |
| 652 | 20241119 | 093500 | 2295953600 | 42750 | 42700 | 42750 | 42700 | 163 |
| 653 | 20241119 | 093400 | 2288992450 | 42700 | 42600 | 42750 | 42600 | 526 |
| 654 | 20241119 | 093300 | 2266539650 | 42650 | 42700 | 42700 | 42600 | 1320 |
| 655 | 20241119 | 093200 | 2210254550 | 42700 | 42700 | 42700 | 42650 | 598 |
| 656 | 20241119 | 093100 | 2184724700 | 42700 | 42700 | 42850 | 42650 | 1038 |
| 657 | 20241119 | 093000 | 2140409500 | 42650 | 42750 | 42900 | 42650 | 1333 |
| 658 | 20241119 | 092900 | 2083405100 | 42750 | 42750 | 42750 | 42700 | 798 |
| 659 | 20241119 | 092800 | 2049301850 | 42750 | 42750 | 42800 | 42750 | 271 |
| 660 | 20241119 | 092700 | 2037715800 | 42750 | 42800 | 42800 | 42750 | 392 |
| 661 | 20241119 | 092600 | 2020942450 | 42750 | 42800 | 42850 | 42750 | 841 |
| 662 | 20241119 | 092500 | 1984948350 | 42900 | 43000 | 43000 | 42800 | 569 |
| 663 | 20241119 | 092400 | 1960554950 | 42800 | 43050 | 43050 | 42800 | 787 |
| 664 | 20241119 | 092300 | 1926775050 | 43050 | 43150 | 43150 | 42950 | 895 |
| 665 | 20241119 | 092200 | 1888275200 | 43100 | 43150 | 43200 | 43000 | 1392 |
| 666 | 20241119 | 092100 | 1828259500 | 43200 | 43300 | 43350 | 43200 | 1713 |
| 667 | 20241119 | 092000 | 1754112400 | 43300 | 43500 | 43500 | 43300 | 932 |
| 668 | 20241119 | 091900 | 1713648600 | 43500 | 43600 | 43750 | 43500 | 4332 |
| 669 | 20241119 | 091800 | 1524553050 | 43600 | 43300 | 43650 | 43300 | 5713 |
| 670 | 20241119 | 091700 | 1276237900 | 43300 | 43300 | 43350 | 43300 | 1517 |
| 671 | 20241119 | 091600 | 1210547050 | 43350 | 43300 | 43350 | 43150 | 859 |
| 672 | 20241119 | 091500 | 1173411750 | 43350 | 43000 | 43350 | 42850 | 3205 |
| 673 | 20241119 | 091400 | 1035228750 | 43000 | 42650 | 43000 | 42650 | 3712 |
| 674 | 20241119 | 091300 | 876215150 | 42550 | 42600 | 42650 | 42500 | 254 |
| 675 | 20241119 | 091200 | 865401400 | 42600 | 42600 | 42700 | 42600 | 542 |
| 676 | 20241119 | 091100 | 842292900 | 42700 | 42700 | 42750 | 42600 | 1098 |
| 677 | 20241119 | 091000 | 795473350 | 42600 | 42550 | 42800 | 42500 | 1487 |
| 678 | 20241119 | 090900 | 732065400 | 42500 | 42500 | 42700 | 42500 | 588 |
| 679 | 20241119 | 090800 | 707064250 | 42500 | 42500 | 42600 | 42450 | 525 |
| 680 | 20241119 | 090700 | 684752900 | 42650 | 42400 | 42650 | 42400 | 920 |
| 681 | 20241119 | 090600 | 645644300 | 42450 | 42700 | 42700 | 42400 | 805 |
| 682 | 20241119 | 090500 | 611379400 | 42700 | 42800 | 42850 | 42650 | 2492 |
| 683 | 20241119 | 090400 | 504899500 | 42800 | 42800 | 42850 | 42750 | 2113 |
| 684 | 20241119 | 090300 | 414531700 | 42800 | 42900 | 43000 | 42700 | 1396 |
| 685 | 20241119 | 090200 | 354685350 | 43000 | 42150 | 43000 | 42150 | 6913 |
| 686 | 20241119 | 090100 | 58957150 | 42150 | 42100 | 42300 | 42100 | 274 |
| 687 | 20241119 | 090000 | 47413550 | 42100 | 42300 | 42450 | 42100 | 1123 |