41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 204600 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 7372 |
| 3 | 20241119 | 204500 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 4 | 20241119 | 204400 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 5 | 20241119 | 204300 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 6 | 20241119 | 204200 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 7 | 20241119 | 204100 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 8 | 20241119 | 204000 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 9 | 20241119 | 203900 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 10 | 20241119 | 203800 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 11 | 20241119 | 203700 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 12 | 20241119 | 203600 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 13 | 20241119 | 203500 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 14 | 20241119 | 203400 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 15 | 20241119 | 203300 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 16 | 20241119 | 203200 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 17 | 20241119 | 203100 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 18 | 20241119 | 203000 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 19 | 20241119 | 202900 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 20 | 20241119 | 202800 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 21 | 20241119 | 202700 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 22 | 20241119 | 202600 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 23 | 20241119 | 202500 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 24 | 20241119 | 202400 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 25 | 20241119 | 202300 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 26 | 20241119 | 202200 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 27 | 20241119 | 202100 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 28 | 20241119 | 202000 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 29 | 20241119 | 201900 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 30 | 20241119 | 201800 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 31 | 20241119 | 201700 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 32 | 20241119 | 201600 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 7372 |
| 33 | 20241119 | 201500 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 34 | 20241119 | 201400 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 35 | 20241119 | 201300 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 36 | 20241119 | 201200 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 37 | 20241119 | 201100 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 38 | 20241119 | 201000 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 39 | 20241119 | 200900 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 40 | 20241119 | 200800 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 41 | 20241119 | 200700 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 42 | 20241119 | 200600 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 43 | 20241119 | 200500 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 44 | 20241119 | 200400 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 45 | 20241119 | 200300 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 46 | 20241119 | 200200 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 47 | 20241119 | 200100 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 48 | 20241119 | 200000 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 49 | 20241119 | 195900 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 50 | 20241119 | 195800 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 51 | 20241119 | 195700 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 52 | 20241119 | 195600 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 53 | 20241119 | 195500 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 54 | 20241119 | 195400 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 55 | 20241119 | 195300 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 56 | 20241119 | 195200 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 57 | 20241119 | 195100 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 58 | 20241119 | 195000 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 59 | 20241119 | 194900 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 60 | 20241119 | 194800 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 61 | 20241119 | 194700 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 62 | 20241119 | 194600 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 7372 |
| 63 | 20241119 | 194500 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 64 | 20241119 | 194400 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 65 | 20241119 | 194300 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 66 | 20241119 | 194200 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 67 | 20241119 | 194100 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 68 | 20241119 | 194000 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 69 | 20241119 | 193900 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 70 | 20241119 | 193800 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 71 | 20241119 | 193700 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 72 | 20241119 | 193600 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 73 | 20241119 | 193500 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 74 | 20241119 | 193400 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 75 | 20241119 | 193300 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 76 | 20241119 | 193200 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 77 | 20241119 | 193100 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 78 | 20241119 | 193000 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 79 | 20241119 | 192900 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 80 | 20241119 | 192800 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 81 | 20241119 | 192700 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 82 | 20241119 | 192600 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 83 | 20241119 | 192500 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 84 | 20241119 | 192400 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 85 | 20241119 | 192300 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 86 | 20241119 | 192200 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 87 | 20241119 | 192100 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 88 | 20241119 | 192000 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 89 | 20241119 | 191900 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 90 | 20241119 | 191800 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 91 | 20241119 | 191700 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 92 | 20241119 | 191600 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 7372 |
| 93 | 20241119 | 191500 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 94 | 20241119 | 191400 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 95 | 20241119 | 191300 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 96 | 20241119 | 191200 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 97 | 20241119 | 191100 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 98 | 20241119 | 191000 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 99 | 20241119 | 190900 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 100 | 20241119 | 190800 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 101 | 20241119 | 190700 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 102 | 20241119 | 190600 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 103 | 20241119 | 190500 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 104 | 20241119 | 190400 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 105 | 20241119 | 190300 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 106 | 20241119 | 190200 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 107 | 20241119 | 190100 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 108 | 20241119 | 190000 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 109 | 20241119 | 185900 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 110 | 20241119 | 185800 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 111 | 20241119 | 185700 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 112 | 20241119 | 185600 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 113 | 20241119 | 185500 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 114 | 20241119 | 185400 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 115 | 20241119 | 185300 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 116 | 20241119 | 185200 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 117 | 20241119 | 185100 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 118 | 20241119 | 185000 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 119 | 20241119 | 184900 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 120 | 20241119 | 184800 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 121 | 20241119 | 184700 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 122 | 20241119 | 184600 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 7372 |
| 123 | 20241119 | 184500 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 124 | 20241119 | 184400 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 125 | 20241119 | 184300 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 126 | 20241119 | 184200 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 127 | 20241119 | 184100 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 128 | 20241119 | 184000 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 129 | 20241119 | 183900 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 130 | 20241119 | 183800 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 131 | 20241119 | 183700 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 132 | 20241119 | 183600 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 133 | 20241119 | 183500 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 134 | 20241119 | 183400 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 135 | 20241119 | 183300 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 136 | 20241119 | 183200 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 137 | 20241119 | 183100 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 138 | 20241119 | 183000 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 139 | 20241119 | 182900 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 140 | 20241119 | 182800 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 141 | 20241119 | 182700 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 142 | 20241119 | 182600 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 143 | 20241119 | 182500 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 144 | 20241119 | 182400 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 145 | 20241119 | 182300 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 146 | 20241119 | 182200 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 147 | 20241119 | 182100 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 148 | 20241119 | 182000 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 149 | 20241119 | 181900 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 150 | 20241119 | 181800 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 151 | 20241119 | 181700 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 152 | 20241119 | 181600 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 7372 |
| 153 | 20241119 | 181500 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 154 | 20241119 | 181400 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 155 | 20241119 | 181300 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 156 | 20241119 | 181200 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 157 | 20241119 | 181100 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 158 | 20241119 | 181000 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 159 | 20241119 | 180900 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 160 | 20241119 | 180800 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 161 | 20241119 | 180700 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 162 | 20241119 | 180600 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 163 | 20241119 | 180500 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 164 | 20241119 | 180400 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 165 | 20241119 | 180300 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 166 | 20241119 | 180200 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 167 | 20241119 | 180100 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 168 | 20241119 | 180000 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 169 | 20241119 | 175900 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 170 | 20241119 | 175800 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 171 | 20241119 | 175700 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 172 | 20241119 | 175600 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 173 | 20241119 | 175500 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 174 | 20241119 | 175400 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 175 | 20241119 | 175300 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 176 | 20241119 | 175200 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 177 | 20241119 | 175100 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 178 | 20241119 | 175000 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 179 | 20241119 | 174900 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 180 | 20241119 | 174800 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 181 | 20241119 | 174700 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 182 | 20241119 | 174600 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 7372 |
| 183 | 20241119 | 174500 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 184 | 20241119 | 174400 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 185 | 20241119 | 174300 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 186 | 20241119 | 174200 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 187 | 20241119 | 174100 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 188 | 20241119 | 174000 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 189 | 20241119 | 173900 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 190 | 20241119 | 173800 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 191 | 20241119 | 173700 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 192 | 20241119 | 173600 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 193 | 20241119 | 173500 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 194 | 20241119 | 173400 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 195 | 20241119 | 173300 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 196 | 20241119 | 173200 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 197 | 20241119 | 173100 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 198 | 20241119 | 173000 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 199 | 20241119 | 172900 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 200 | 20241119 | 172800 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 201 | 20241119 | 172700 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 202 | 20241119 | 172600 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 203 | 20241119 | 172500 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 204 | 20241119 | 172400 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 205 | 20241119 | 172300 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 206 | 20241119 | 172200 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 207 | 20241119 | 172100 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 208 | 20241119 | 172000 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 209 | 20241119 | 171900 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 210 | 20241119 | 171800 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 211 | 20241119 | 171700 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 212 | 20241119 | 171600 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 7372 |
| 213 | 20241119 | 171500 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 214 | 20241119 | 171400 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 215 | 20241119 | 171300 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 216 | 20241119 | 171200 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 217 | 20241119 | 171100 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 218 | 20241119 | 171000 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 219 | 20241119 | 170900 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 220 | 20241119 | 170800 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 221 | 20241119 | 170700 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 222 | 20241119 | 170600 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 223 | 20241119 | 170500 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 224 | 20241119 | 170400 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 225 | 20241119 | 170300 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 226 | 20241119 | 170200 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 227 | 20241119 | 170100 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 228 | 20241119 | 170000 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 229 | 20241119 | 165900 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 230 | 20241119 | 165800 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 231 | 20241119 | 165700 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 232 | 20241119 | 165600 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 233 | 20241119 | 165500 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 234 | 20241119 | 165400 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 235 | 20241119 | 165300 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 236 | 20241119 | 165200 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 237 | 20241119 | 165100 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 238 | 20241119 | 165000 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 239 | 20241119 | 164900 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 240 | 20241119 | 164800 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 241 | 20241119 | 164700 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 242 | 20241119 | 164600 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 7372 |
| 243 | 20241119 | 164500 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 244 | 20241119 | 164400 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 245 | 20241119 | 164300 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 246 | 20241119 | 164200 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 247 | 20241119 | 164100 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 248 | 20241119 | 164000 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 249 | 20241119 | 163900 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 250 | 20241119 | 163800 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 251 | 20241119 | 163700 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 252 | 20241119 | 163600 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 253 | 20241119 | 163500 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 254 | 20241119 | 163400 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 255 | 20241119 | 163300 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 256 | 20241119 | 163200 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 257 | 20241119 | 163100 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 258 | 20241119 | 163000 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 259 | 20241119 | 162900 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 260 | 20241119 | 162800 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 261 | 20241119 | 162700 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 262 | 20241119 | 162600 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 263 | 20241119 | 162500 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 264 | 20241119 | 162400 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 265 | 20241119 | 162300 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 266 | 20241119 | 162200 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 267 | 20241119 | 162100 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 268 | 20241119 | 162000 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 269 | 20241119 | 161900 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 270 | 20241119 | 161800 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 271 | 20241119 | 161700 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 272 | 20241119 | 161600 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 7372 |
| 273 | 20241119 | 161500 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 274 | 20241119 | 161400 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 275 | 20241119 | 161300 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 276 | 20241119 | 161200 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 277 | 20241119 | 161100 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 278 | 20241119 | 161000 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 279 | 20241119 | 160900 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 280 | 20241119 | 160800 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 281 | 20241119 | 160700 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 282 | 20241119 | 160600 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 283 | 20241119 | 160500 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 284 | 20241119 | 160400 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 285 | 20241119 | 160300 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 286 | 20241119 | 160200 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 287 | 20241119 | 160100 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 288 | 20241119 | 160000 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 289 | 20241119 | 155900 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 290 | 20241119 | 155800 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 291 | 20241119 | 155700 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 292 | 20241119 | 155600 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 293 | 20241119 | 155500 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 294 | 20241119 | 155400 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 295 | 20241119 | 155300 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 296 | 20241119 | 155200 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 297 | 20241119 | 155100 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 298 | 20241119 | 155000 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 299 | 20241119 | 154900 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 300 | 20241119 | 154800 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 301 | 20241119 | 154700 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 302 | 20241119 | 154600 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 7372 |
| 303 | 20241119 | 154500 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 304 | 20241119 | 154400 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 305 | 20241119 | 154300 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 306 | 20241119 | 154200 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 307 | 20241119 | 154100 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 308 | 20241119 | 154000 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 309 | 20241119 | 153900 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 310 | 20241119 | 153800 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 311 | 20241119 | 153700 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 312 | 20241119 | 153600 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 313 | 20241119 | 153500 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 314 | 20241119 | 153400 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 315 | 20241119 | 153300 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 316 | 20241119 | 153200 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 317 | 20241119 | 153100 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 318 | 20241119 | 153000 | 77456496000 | 369500 | 369500 | 369500 | 369500 | 7372 |
| 319 | 20241119 | 152900 | 74732542000 | 370000 | 370000 | 370000 | 370000 | 0 |
| 320 | 20241119 | 152800 | 74732542000 | 370000 | 370000 | 370000 | 370000 | 0 |
| 321 | 20241119 | 152700 | 74732542000 | 370000 | 370000 | 370000 | 370000 | 0 |
| 322 | 20241119 | 152600 | 74732542000 | 370000 | 370000 | 370000 | 370000 | 0 |
| 323 | 20241119 | 152500 | 74732542000 | 370000 | 370000 | 370000 | 370000 | 0 |
| 324 | 20241119 | 152400 | 74732542000 | 370000 | 370000 | 370000 | 370000 | 0 |
| 325 | 20241119 | 152300 | 74732542000 | 370000 | 370000 | 370000 | 370000 | 0 |
| 326 | 20241119 | 152200 | 74732542000 | 370000 | 370000 | 370000 | 370000 | 0 |
| 327 | 20241119 | 152100 | 74732542000 | 370000 | 370000 | 370000 | 370000 | 0 |
| 328 | 20241119 | 152000 | 74732542000 | 370000 | 370000 | 370000 | 370000 | 0 |
| 329 | 20241119 | 151900 | 74732542000 | 370000 | 370000 | 370000 | 369500 | 394 |
| 330 | 20241119 | 151800 | 74586867500 | 369500 | 370000 | 370000 | 369500 | 636 |
| 331 | 20241119 | 151700 | 74351680500 | 370000 | 369500 | 370000 | 369000 | 366 |
| 332 | 20241119 | 151600 | 74216309500 | 369500 | 369500 | 370000 | 369500 | 293 |
| 333 | 20241119 | 151500 | 74108002500 | 369500 | 370000 | 370500 | 369500 | 303 |
| 334 | 20241119 | 151400 | 73995921000 | 370500 | 370500 | 370500 | 370000 | 325 |
| 335 | 20241119 | 151300 | 73875639000 | 370500 | 370500 | 371000 | 370000 | 383 |
| 336 | 20241119 | 151200 | 73733702500 | 371000 | 371500 | 371500 | 370500 | 2057 |
| 337 | 20241119 | 151100 | 72970474500 | 371500 | 371000 | 371500 | 371000 | 1386 |
| 338 | 20241119 | 151000 | 72455628500 | 371500 | 370500 | 371500 | 370500 | 1414 |
| 339 | 20241119 | 150900 | 71930924500 | 371000 | 370500 | 371000 | 370500 | 106 |
| 340 | 20241119 | 150800 | 71891631500 | 371000 | 370500 | 371000 | 370000 | 1394 |
| 341 | 20241119 | 150700 | 71374868000 | 371000 | 370500 | 371000 | 370500 | 525 |
| 342 | 20241119 | 150600 | 71180139000 | 371000 | 370500 | 371000 | 370000 | 915 |
| 343 | 20241119 | 150500 | 70841068500 | 370500 | 370500 | 371000 | 370500 | 200 |
| 344 | 20241119 | 150400 | 70766932000 | 370500 | 370500 | 371000 | 370000 | 197 |
| 345 | 20241119 | 150300 | 70693940000 | 371000 | 371000 | 371000 | 370500 | 198 |
| 346 | 20241119 | 150200 | 70620540000 | 370500 | 370500 | 371500 | 370000 | 1169 |
| 347 | 20241119 | 150100 | 70187008000 | 371000 | 371500 | 371500 | 370500 | 193 |
| 348 | 20241119 | 150000 | 70115390000 | 371000 | 370000 | 371500 | 370000 | 885 |
| 349 | 20241119 | 145900 | 69787073000 | 370500 | 370500 | 371000 | 370000 | 293 |
| 350 | 20241119 | 145800 | 69678490500 | 370500 | 371000 | 371500 | 370500 | 416 |
| 351 | 20241119 | 145700 | 69524025000 | 371500 | 371000 | 371500 | 370500 | 749 |
| 352 | 20241119 | 145600 | 69246093000 | 371000 | 371000 | 371000 | 370500 | 289 |
| 353 | 20241119 | 145500 | 69138889000 | 371000 | 370000 | 371000 | 370000 | 1038 |
| 354 | 20241119 | 145400 | 68754058000 | 370000 | 370000 | 370500 | 369500 | 801 |
| 355 | 20241119 | 145300 | 68457624500 | 369500 | 368500 | 370000 | 368500 | 1374 |
| 356 | 20241119 | 145200 | 67950334500 | 368000 | 368500 | 368500 | 368000 | 238 |
| 357 | 20241119 | 145100 | 67862700500 | 368500 | 368000 | 368500 | 368000 | 115 |
| 358 | 20241119 | 145000 | 67820363500 | 368000 | 369000 | 369000 | 367500 | 580 |
| 359 | 20241119 | 144900 | 67606769000 | 369000 | 369500 | 369500 | 368500 | 645 |
| 360 | 20241119 | 144800 | 67368722000 | 369000 | 369500 | 370000 | 369000 | 140 |
| 361 | 20241119 | 144700 | 67317005000 | 369500 | 370000 | 370000 | 369000 | 417 |
| 362 | 20241119 | 144600 | 67162920000 | 369500 | 368500 | 370000 | 368500 | 735 |
| 363 | 20241119 | 144500 | 66891531500 | 368500 | 368500 | 369000 | 368500 | 159 |
| 364 | 20241119 | 144400 | 66832868500 | 369000 | 369000 | 369000 | 368500 | 199 |
| 365 | 20241119 | 144300 | 66759491500 | 369000 | 368000 | 369000 | 367500 | 418 |
| 366 | 20241119 | 144200 | 66605548000 | 367500 | 366500 | 367500 | 366500 | 389 |
| 367 | 20241119 | 144100 | 66462718000 | 366500 | 367000 | 367000 | 366500 | 69 |
| 368 | 20241119 | 144000 | 66437400500 | 366500 | 367000 | 367500 | 366500 | 81 |
| 369 | 20241119 | 143900 | 66407688000 | 367000 | 367000 | 367500 | 366500 | 280 |
| 370 | 20241119 | 143800 | 66304931000 | 366500 | 366000 | 367000 | 366000 | 446 |
| 371 | 20241119 | 143700 | 66141451500 | 366500 | 366500 | 366500 | 366000 | 128 |
| 372 | 20241119 | 143600 | 66094552500 | 367000 | 367000 | 367000 | 366500 | 292 |
| 373 | 20241119 | 143500 | 65987521500 | 367000 | 366500 | 367000 | 366500 | 87 |
| 374 | 20241119 | 143400 | 65955627500 | 366500 | 367000 | 367000 | 366500 | 65 |
| 375 | 20241119 | 143300 | 65931790000 | 366500 | 366500 | 367000 | 366000 | 453 |
| 376 | 20241119 | 143200 | 65765712500 | 366500 | 366500 | 366500 | 366000 | 111 |
| 377 | 20241119 | 143100 | 65725057500 | 366000 | 365500 | 366500 | 365500 | 199 |
| 378 | 20241119 | 143000 | 65652211500 | 365500 | 366500 | 366500 | 365500 | 553 |
| 379 | 20241119 | 142900 | 65449814000 | 366000 | 366000 | 366500 | 366000 | 62 |
| 380 | 20241119 | 142800 | 65427115000 | 366500 | 366500 | 366500 | 366000 | 75 |
| 381 | 20241119 | 142700 | 65399644500 | 366500 | 367000 | 367000 | 366000 | 356 |
| 382 | 20241119 | 142600 | 65269167000 | 366500 | 366500 | 367000 | 366500 | 129 |
| 383 | 20241119 | 142500 | 65221876500 | 367000 | 366500 | 367000 | 366500 | 147 |
| 384 | 20241119 | 142400 | 65167982000 | 367000 | 366500 | 367000 | 366500 | 153 |
| 385 | 20241119 | 142300 | 65111862500 | 367000 | 367000 | 367000 | 366000 | 737 |
| 386 | 20241119 | 142200 | 64841856000 | 366500 | 367000 | 367000 | 366500 | 119 |
| 387 | 20241119 | 142100 | 64798233500 | 367000 | 367000 | 367000 | 366500 | 215 |
| 388 | 20241119 | 142000 | 64719425500 | 367000 | 367000 | 367500 | 366500 | 113 |
| 389 | 20241119 | 141900 | 64677972500 | 367000 | 367000 | 367500 | 366500 | 226 |
| 390 | 20241119 | 141800 | 64594973000 | 366500 | 367000 | 367000 | 366000 | 1378 |
| 391 | 20241119 | 141700 | 64089657000 | 367000 | 368000 | 368000 | 367000 | 614 |
| 392 | 20241119 | 141600 | 63864080500 | 368000 | 368000 | 368500 | 368000 | 208 |
| 393 | 20241119 | 141500 | 63787529000 | 368000 | 368000 | 368500 | 368000 | 209 |
| 394 | 20241119 | 141400 | 63710603000 | 367500 | 368000 | 368500 | 367500 | 259 |
| 395 | 20241119 | 141300 | 63615318500 | 367500 | 368000 | 368000 | 367500 | 142 |
| 396 | 20241119 | 141200 | 63563071500 | 368500 | 368500 | 368500 | 368000 | 85 |
| 397 | 20241119 | 141100 | 63531781000 | 368000 | 368000 | 368500 | 368000 | 195 |
| 398 | 20241119 | 141000 | 63460006500 | 368500 | 368500 | 369000 | 367500 | 499 |
| 399 | 20241119 | 140900 | 63276196500 | 368500 | 368000 | 368500 | 368000 | 101 |
| 400 | 20241119 | 140800 | 63239001000 | 367500 | 368000 | 368000 | 367500 | 250 |
| 401 | 20241119 | 140700 | 63147103500 | 367500 | 368500 | 368500 | 367500 | 434 |
| 402 | 20241119 | 140600 | 62987508000 | 368500 | 368000 | 368500 | 367500 | 113 |
| 403 | 20241119 | 140500 | 62945916500 | 368000 | 368000 | 368000 | 367500 | 153 |
| 404 | 20241119 | 140400 | 62889625000 | 367500 | 368000 | 368000 | 367500 | 75 |
| 405 | 20241119 | 140300 | 62862037000 | 367500 | 368500 | 368500 | 367500 | 332 |
| 406 | 20241119 | 140200 | 62739864000 | 368000 | 369000 | 369000 | 368000 | 303 |
| 407 | 20241119 | 140100 | 62628197500 | 369000 | 369000 | 369500 | 368500 | 302 |
| 408 | 20241119 | 140000 | 62516751000 | 369000 | 368500 | 369000 | 368000 | 207 |
| 409 | 20241119 | 135900 | 62440451500 | 368000 | 368500 | 369000 | 368000 | 189 |
| 410 | 20241119 | 135800 | 62370801000 | 368500 | 368000 | 369000 | 367500 | 620 |
| 411 | 20241119 | 135700 | 62142650000 | 367500 | 367500 | 368000 | 367500 | 145 |
| 412 | 20241119 | 135600 | 62089347500 | 368000 | 368000 | 368500 | 367500 | 400 |
| 413 | 20241119 | 135500 | 61942151500 | 368500 | 369000 | 369500 | 368500 | 583 |
| 414 | 20241119 | 135400 | 61727122500 | 369000 | 370000 | 370500 | 369000 | 927 |
| 415 | 20241119 | 135300 | 61384260500 | 370000 | 370500 | 370500 | 370000 | 92 |
| 416 | 20241119 | 135200 | 61350196000 | 370000 | 370500 | 371000 | 370000 | 292 |
| 417 | 20241119 | 135100 | 61242018000 | 370500 | 370500 | 370500 | 370000 | 229 |
| 418 | 20241119 | 135000 | 61157223000 | 370000 | 371000 | 371000 | 370000 | 161 |
| 419 | 20241119 | 134900 | 61097575500 | 370500 | 370500 | 371000 | 370500 | 317 |
| 420 | 20241119 | 134800 | 60980067500 | 371000 | 371000 | 371500 | 370500 | 522 |
| 421 | 20241119 | 134700 | 60786432000 | 371000 | 371500 | 371500 | 371000 | 124 |
| 422 | 20241119 | 134600 | 60740414000 | 371500 | 371500 | 371500 | 371000 | 726 |
| 423 | 20241119 | 134500 | 60471057000 | 371000 | 371000 | 371500 | 371000 | 234 |
| 424 | 20241119 | 134400 | 60384202000 | 371500 | 371500 | 371500 | 371000 | 141 |
| 425 | 20241119 | 134300 | 60331835000 | 371000 | 371500 | 371500 | 371000 | 94 |
| 426 | 20241119 | 134200 | 60296929000 | 371500 | 371500 | 371500 | 371000 | 178 |
| 427 | 20241119 | 134100 | 60230803500 | 371500 | 371000 | 371500 | 371000 | 390 |
| 428 | 20241119 | 134000 | 60085936000 | 371500 | 371500 | 371500 | 371000 | 62 |
| 429 | 20241119 | 133900 | 60062915000 | 371000 | 371500 | 371500 | 371000 | 45 |
| 430 | 20241119 | 133800 | 60046202500 | 371500 | 371500 | 371500 | 371000 | 65 |
| 431 | 20241119 | 133700 | 60022070500 | 371500 | 371000 | 371500 | 371000 | 255 |
| 432 | 20241119 | 133600 | 59927447500 | 371000 | 371000 | 371000 | 370500 | 55 |
| 433 | 20241119 | 133500 | 59907043500 | 371000 | 370500 | 371000 | 370000 | 163 |
| 434 | 20241119 | 133400 | 59846658000 | 370500 | 371000 | 371000 | 370000 | 120 |
| 435 | 20241119 | 133300 | 59802178000 | 371000 | 370500 | 371000 | 370000 | 551 |
| 436 | 20241119 | 133200 | 59598071000 | 371500 | 371000 | 371500 | 371000 | 275 |
| 437 | 20241119 | 133100 | 59495971500 | 370500 | 371500 | 371500 | 370500 | 249 |
| 438 | 20241119 | 133000 | 59403577000 | 371500 | 371500 | 372000 | 371000 | 347 |
| 439 | 20241119 | 132900 | 59274732000 | 372000 | 371500 | 372000 | 371500 | 107 |
| 440 | 20241119 | 132800 | 59234955500 | 372000 | 371000 | 372000 | 371000 | 449 |
| 441 | 20241119 | 132700 | 59068168000 | 371500 | 372000 | 372000 | 371000 | 157 |
| 442 | 20241119 | 132600 | 59009851500 | 371500 | 371500 | 372000 | 370500 | 807 |
| 443 | 20241119 | 132500 | 58710176500 | 371500 | 371500 | 372000 | 371000 | 406 |
| 444 | 20241119 | 132400 | 58559350000 | 371500 | 372000 | 372000 | 371500 | 63 |
| 445 | 20241119 | 132300 | 58535937000 | 372000 | 372000 | 372000 | 371500 | 362 |
| 446 | 20241119 | 132200 | 58401439500 | 371500 | 372500 | 372500 | 371500 | 736 |
| 447 | 20241119 | 132100 | 58127571500 | 372500 | 373000 | 373000 | 372000 | 689 |
| 448 | 20241119 | 132000 | 57870905000 | 372500 | 372000 | 373000 | 371500 | 1431 |
| 449 | 20241119 | 131900 | 57338019500 | 372500 | 373500 | 374500 | 372000 | 5381 |
| 450 | 20241119 | 131800 | 55327995500 | 374000 | 373500 | 374000 | 373000 | 1243 |
| 451 | 20241119 | 131700 | 54863734000 | 373000 | 372000 | 373500 | 372000 | 3786 |
| 452 | 20241119 | 131600 | 53452524500 | 372000 | 371000 | 372000 | 370500 | 3434 |
| 453 | 20241119 | 131500 | 52176914500 | 371000 | 371000 | 371000 | 370500 | 111 |
| 454 | 20241119 | 131400 | 52135761000 | 370500 | 371000 | 371000 | 370500 | 116 |
| 455 | 20241119 | 131300 | 52092754000 | 370500 | 371000 | 371000 | 370500 | 56 |
| 456 | 20241119 | 131200 | 52071998000 | 371000 | 370500 | 371000 | 370500 | 582 |
| 457 | 20241119 | 131100 | 51856357000 | 370000 | 370500 | 371000 | 370000 | 439 |
| 458 | 20241119 | 131000 | 51693669500 | 370500 | 370000 | 371000 | 369500 | 1791 |
| 459 | 20241119 | 130900 | 51030635000 | 370000 | 369500 | 370000 | 369000 | 501 |
| 460 | 20241119 | 130800 | 50845498000 | 369500 | 369500 | 370000 | 369000 | 303 |
| 461 | 20241119 | 130700 | 50733582000 | 369500 | 369500 | 370000 | 369000 | 91 |
| 462 | 20241119 | 130600 | 50699953000 | 369500 | 369000 | 369500 | 368500 | 347 |
| 463 | 20241119 | 130500 | 50571774000 | 369000 | 369500 | 370000 | 369000 | 210 |
| 464 | 20241119 | 130400 | 50494261500 | 370000 | 370000 | 370000 | 369500 | 394 |
| 465 | 20241119 | 130300 | 50348666500 | 370000 | 369500 | 370000 | 369500 | 56 |
| 466 | 20241119 | 130200 | 50327952500 | 369500 | 370000 | 370000 | 369500 | 32 |
| 467 | 20241119 | 130100 | 50316126000 | 370000 | 370000 | 370500 | 369000 | 827 |
| 468 | 20241119 | 130000 | 50010195500 | 370500 | 370000 | 370500 | 369500 | 184 |
| 469 | 20241119 | 125900 | 49942102500 | 370000 | 369500 | 370000 | 369000 | 920 |
| 470 | 20241119 | 125800 | 49601971000 | 369500 | 369000 | 369500 | 369000 | 89 |
| 471 | 20241119 | 125700 | 49569100500 | 369500 | 369500 | 369500 | 369000 | 84 |
| 472 | 20241119 | 125600 | 49538070000 | 369500 | 369500 | 369500 | 369000 | 49 |
| 473 | 20241119 | 125500 | 49519973500 | 369500 | 369500 | 369500 | 369000 | 96 |
| 474 | 20241119 | 125400 | 49484528500 | 369500 | 369000 | 369500 | 368500 | 297 |
| 475 | 20241119 | 125300 | 49374962500 | 369000 | 368500 | 369000 | 368500 | 443 |
| 476 | 20241119 | 125200 | 49211678000 | 368500 | 368500 | 368500 | 368000 | 83 |
| 477 | 20241119 | 125100 | 49181125500 | 368000 | 368000 | 368500 | 368000 | 72 |
| 478 | 20241119 | 125000 | 49154624500 | 368500 | 368000 | 368500 | 368000 | 49 |
| 479 | 20241119 | 124900 | 49136583500 | 368000 | 368500 | 368500 | 368000 | 238 |
| 480 | 20241119 | 124800 | 49048899500 | 368000 | 368500 | 368500 | 368000 | 107 |
| 481 | 20241119 | 124700 | 49009519000 | 368500 | 368000 | 368500 | 368000 | 217 |
| 482 | 20241119 | 124600 | 48929563500 | 368000 | 368500 | 368500 | 368000 | 136 |
| 483 | 20241119 | 124500 | 48879469500 | 368000 | 368000 | 368500 | 368000 | 54 |
| 484 | 20241119 | 124400 | 48859592500 | 368500 | 367500 | 368500 | 367500 | 474 |
| 485 | 20241119 | 124300 | 48685236500 | 367500 | 367500 | 368000 | 367500 | 61 |
| 486 | 20241119 | 124200 | 48662814500 | 367500 | 368000 | 368500 | 367500 | 301 |
| 487 | 20241119 | 124100 | 48552126000 | 368000 | 368500 | 368500 | 368000 | 854 |
| 488 | 20241119 | 124000 | 48237576500 | 369000 | 369000 | 369000 | 368500 | 83 |
| 489 | 20241119 | 123900 | 48206960000 | 369000 | 368500 | 369000 | 368500 | 44 |
| 490 | 20241119 | 123800 | 48190744000 | 369000 | 369000 | 369000 | 368500 | 66 |
| 491 | 20241119 | 123700 | 48166410000 | 369000 | 369500 | 369500 | 368500 | 380 |
| 492 | 20241119 | 123600 | 48026241500 | 368500 | 369000 | 369500 | 368500 | 795 |
| 493 | 20241119 | 123500 | 47732901000 | 369000 | 368500 | 369000 | 368500 | 362 |
| 494 | 20241119 | 123400 | 47599408000 | 368500 | 369000 | 369000 | 368500 | 186 |
| 495 | 20241119 | 123300 | 47530835500 | 369000 | 370000 | 370000 | 369000 | 627 |
| 496 | 20241119 | 123200 | 47299323000 | 369500 | 371000 | 371000 | 369500 | 1187 |
| 497 | 20241119 | 123100 | 46859664500 | 371000 | 370500 | 371500 | 370500 | 1369 |
| 498 | 20241119 | 123000 | 46351858000 | 370500 | 369500 | 370500 | 369000 | 5301 |
| 499 | 20241119 | 122900 | 44391256000 | 369000 | 369500 | 369500 | 369000 | 68 |
| 500 | 20241119 | 122800 | 44366142500 | 369500 | 369500 | 370000 | 369000 | 1021 |
| 501 | 20241119 | 122700 | 43988882500 | 369500 | 369500 | 370000 | 369500 | 225 |
| 502 | 20241119 | 122600 | 43905738500 | 370000 | 370000 | 370000 | 369500 | 135 |
| 503 | 20241119 | 122500 | 43855827000 | 370000 | 369500 | 370000 | 369000 | 404 |
| 504 | 20241119 | 122400 | 43706540000 | 369500 | 369500 | 370000 | 369000 | 1347 |
| 505 | 20241119 | 122300 | 43208876500 | 369500 | 370000 | 370000 | 369500 | 593 |
| 506 | 20241119 | 122200 | 42989710500 | 370000 | 369500 | 370000 | 369500 | 216 |
| 507 | 20241119 | 122100 | 42909836000 | 369500 | 370000 | 370000 | 369500 | 1117 |
| 508 | 20241119 | 122000 | 42496657500 | 370000 | 366500 | 370000 | 366500 | 10561 |
| 509 | 20241119 | 121900 | 38607881500 | 366500 | 367000 | 367000 | 366500 | 124 |
| 510 | 20241119 | 121800 | 38562428500 | 367000 | 367000 | 367000 | 366500 | 173 |
| 511 | 20241119 | 121700 | 38499021000 | 366500 | 366500 | 367000 | 366500 | 178 |
| 512 | 20241119 | 121600 | 38433774000 | 367000 | 366500 | 367000 | 366500 | 161 |
| 513 | 20241119 | 121500 | 38374763000 | 366500 | 366500 | 367000 | 366500 | 122 |
| 514 | 20241119 | 121400 | 38330045500 | 366500 | 366500 | 366500 | 366000 | 72 |
| 515 | 20241119 | 121300 | 38303665500 | 366500 | 366500 | 366500 | 366000 | 178 |
| 516 | 20241119 | 121200 | 38238432500 | 367000 | 366000 | 367000 | 365500 | 739 |
| 517 | 20241119 | 121100 | 37967807500 | 366000 | 366000 | 366500 | 366000 | 133 |
| 518 | 20241119 | 121000 | 37919127000 | 366000 | 366500 | 366500 | 366000 | 372 |
| 519 | 20241119 | 120900 | 37782813500 | 366500 | 366500 | 367000 | 366500 | 228 |
| 520 | 20241119 | 120800 | 37699250500 | 366500 | 366500 | 367000 | 366500 | 128 |
| 521 | 20241119 | 120700 | 37652330000 | 366500 | 366500 | 367000 | 366000 | 247 |
| 522 | 20241119 | 120600 | 37561802500 | 366500 | 365000 | 366500 | 365000 | 1076 |
| 523 | 20241119 | 120500 | 37168229500 | 365000 | 365500 | 365500 | 365000 | 358 |
| 524 | 20241119 | 120400 | 37037395000 | 366000 | 366000 | 366000 | 365500 | 67 |
| 525 | 20241119 | 120300 | 37012902500 | 366000 | 365500 | 366000 | 365500 | 190 |
| 526 | 20241119 | 120200 | 36943453000 | 365500 | 366000 | 366000 | 365500 | 61 |
| 527 | 20241119 | 120100 | 36921147500 | 365500 | 365500 | 366000 | 365500 | 83 |
| 528 | 20241119 | 120000 | 36890794500 | 366000 | 365500 | 366000 | 365500 | 81 |
| 529 | 20241119 | 115900 | 36861185500 | 366000 | 365500 | 366000 | 365000 | 477 |
| 530 | 20241119 | 115800 | 36686869000 | 365000 | 364500 | 365500 | 364500 | 528 |
| 531 | 20241119 | 115700 | 36494147500 | 365000 | 364500 | 365000 | 364500 | 360 |
| 532 | 20241119 | 115600 | 36362876500 | 364000 | 364000 | 364500 | 364000 | 74 |
| 533 | 20241119 | 115500 | 36335939500 | 364000 | 364000 | 364000 | 363500 | 99 |
| 534 | 20241119 | 115400 | 36299911000 | 364000 | 364000 | 364500 | 364000 | 94 |
| 535 | 20241119 | 115300 | 36265692000 | 364500 | 364000 | 364500 | 364000 | 67 |
| 536 | 20241119 | 115200 | 36241293500 | 364500 | 364000 | 364500 | 364000 | 175 |
| 537 | 20241119 | 115100 | 36177583000 | 364000 | 364000 | 364000 | 364000 | 84 |
| 538 | 20241119 | 115000 | 36147007000 | 364500 | 364500 | 364500 | 364500 | 34 |
| 539 | 20241119 | 114900 | 36134614000 | 364000 | 364500 | 365000 | 364000 | 288 |
| 540 | 20241119 | 114800 | 36029617000 | 364500 | 364500 | 365000 | 364500 | 274 |
| 541 | 20241119 | 114700 | 35929676500 | 364500 | 364000 | 364500 | 364000 | 225 |
| 542 | 20241119 | 114600 | 35847679500 | 364000 | 363500 | 364500 | 363000 | 746 |
| 543 | 20241119 | 114500 | 35576385500 | 363000 | 363500 | 363500 | 363000 | 80 |
| 544 | 20241119 | 114400 | 35547321000 | 363000 | 363000 | 363500 | 363000 | 309 |
| 545 | 20241119 | 114300 | 35435103000 | 363500 | 363500 | 363500 | 363000 | 69 |
| 546 | 20241119 | 114200 | 35410044000 | 363500 | 363000 | 363500 | 363000 | 122 |
| 547 | 20241119 | 114100 | 35365744000 | 363000 | 363000 | 363500 | 363000 | 183 |
| 548 | 20241119 | 114000 | 35299238000 | 363500 | 362000 | 363500 | 361500 | 790 |
| 549 | 20241119 | 113900 | 35013112000 | 361500 | 361500 | 362000 | 361500 | 104 |
| 550 | 20241119 | 113800 | 34975507000 | 361500 | 361500 | 362000 | 361500 | 232 |
| 551 | 20241119 | 113700 | 34891636500 | 361500 | 361500 | 362000 | 361500 | 76 |
| 552 | 20241119 | 113600 | 34864160000 | 361500 | 362000 | 362000 | 361500 | 164 |
| 553 | 20241119 | 113500 | 34804868000 | 361500 | 362000 | 362000 | 361500 | 711 |
| 554 | 20241119 | 113400 | 34547804500 | 362000 | 362000 | 362500 | 362000 | 275 |
| 555 | 20241119 | 113300 | 34448224000 | 362500 | 362500 | 362500 | 362000 | 119 |
| 556 | 20241119 | 113200 | 34405115500 | 362000 | 362500 | 362500 | 362000 | 193 |
| 557 | 20241119 | 113100 | 34335243500 | 362500 | 363000 | 363000 | 362000 | 302 |
| 558 | 20241119 | 113000 | 34225863000 | 363000 | 362500 | 363000 | 362500 | 192 |
| 559 | 20241119 | 112900 | 34156257500 | 363000 | 363000 | 363000 | 362500 | 347 |
| 560 | 20241119 | 112800 | 34030413000 | 363000 | 363000 | 363500 | 363000 | 133 |
| 561 | 20241119 | 112700 | 33982131000 | 363000 | 363000 | 363000 | 363000 | 168 |
| 562 | 20241119 | 112600 | 33921147000 | 363000 | 363500 | 363500 | 363000 | 563 |
| 563 | 20241119 | 112500 | 33716772500 | 363000 | 363500 | 363500 | 363000 | 145 |
| 564 | 20241119 | 112400 | 33664083000 | 363500 | 363500 | 363500 | 363000 | 110 |
| 565 | 20241119 | 112300 | 33624119500 | 363500 | 363000 | 363500 | 363000 | 110 |
| 566 | 20241119 | 112200 | 33584154500 | 363000 | 363000 | 363500 | 363000 | 60 |
| 567 | 20241119 | 112100 | 33562358000 | 363000 | 363000 | 364000 | 363000 | 198 |
| 568 | 20241119 | 112000 | 33490456500 | 364000 | 363500 | 364000 | 363000 | 236 |
| 569 | 20241119 | 111900 | 33404671500 | 364000 | 364000 | 364000 | 363500 | 130 |
| 570 | 20241119 | 111800 | 33357412500 | 363500 | 364000 | 364000 | 363500 | 58 |
| 571 | 20241119 | 111700 | 33336322500 | 363500 | 363500 | 364000 | 363500 | 71 |
| 572 | 20241119 | 111600 | 33310500000 | 364000 | 364000 | 364000 | 363500 | 43 |
| 573 | 20241119 | 111500 | 33294860500 | 363500 | 364000 | 364000 | 363500 | 92 |
| 574 | 20241119 | 111400 | 33261413000 | 364000 | 363500 | 364000 | 363000 | 128 |
| 575 | 20241119 | 111300 | 33214881500 | 363000 | 363000 | 363500 | 362500 | 183 |
| 576 | 20241119 | 111200 | 33148393500 | 363000 | 362500 | 363000 | 362500 | 131 |
| 577 | 20241119 | 111100 | 33100858000 | 362500 | 362500 | 363000 | 362000 | 218 |
| 578 | 20241119 | 111000 | 33021807000 | 362000 | 362000 | 362500 | 362000 | 70 |
| 579 | 20241119 | 110900 | 32996452500 | 362000 | 362500 | 362500 | 362000 | 283 |
| 580 | 20241119 | 110800 | 32893902500 | 362500 | 362500 | 363000 | 362000 | 109 |
| 581 | 20241119 | 110700 | 32854400000 | 362000 | 362500 | 362500 | 362000 | 138 |
| 582 | 20241119 | 110600 | 32804425500 | 362500 | 362500 | 363000 | 362000 | 185 |
| 583 | 20241119 | 110500 | 32737373500 | 362500 | 362500 | 363000 | 362500 | 315 |
| 584 | 20241119 | 110400 | 32623185500 | 363000 | 362000 | 363000 | 362000 | 100 |
| 585 | 20241119 | 110300 | 32586932500 | 363000 | 363000 | 363000 | 362000 | 385 |
| 586 | 20241119 | 110200 | 32447404500 | 363000 | 363500 | 363500 | 362500 | 123 |
| 587 | 20241119 | 110100 | 32402748500 | 363000 | 363000 | 363500 | 363000 | 115 |
| 588 | 20241119 | 110000 | 32361002500 | 363000 | 363000 | 363500 | 363000 | 69 |
| 589 | 20241119 | 105900 | 32335944000 | 363000 | 363500 | 363500 | 363000 | 123 |
| 590 | 20241119 | 105800 | 32291279500 | 363000 | 363500 | 363500 | 363000 | 108 |
| 591 | 20241119 | 105700 | 32252043500 | 363500 | 363000 | 363500 | 362500 | 333 |
| 592 | 20241119 | 105600 | 32131119500 | 363000 | 363500 | 363500 | 362500 | 598 |
| 593 | 20241119 | 105500 | 31914094500 | 363500 | 363500 | 363500 | 363000 | 123 |
| 594 | 20241119 | 105400 | 31869438500 | 363000 | 363000 | 363500 | 363000 | 159 |
| 595 | 20241119 | 105300 | 31811713000 | 363000 | 363000 | 363500 | 363000 | 186 |
| 596 | 20241119 | 105200 | 31744185000 | 363000 | 364000 | 364000 | 363000 | 305 |
| 597 | 20241119 | 105100 | 31633343000 | 364000 | 364000 | 364500 | 363500 | 264 |
| 598 | 20241119 | 105000 | 31537283000 | 364000 | 364000 | 364500 | 363500 | 306 |
| 599 | 20241119 | 104900 | 31425969500 | 364000 | 364500 | 364500 | 363500 | 1617 |
| 600 | 20241119 | 104800 | 30837402500 | 364500 | 364000 | 364500 | 364000 | 468 |
| 601 | 20241119 | 104700 | 30667029500 | 364000 | 364000 | 364000 | 363500 | 384 |
| 602 | 20241119 | 104600 | 30527305000 | 364000 | 364000 | 364500 | 363500 | 726 |
| 603 | 20241119 | 104500 | 30263067000 | 363500 | 365000 | 365000 | 363500 | 783 |
| 604 | 20241119 | 104400 | 29977852500 | 364500 | 364500 | 365000 | 364500 | 74 |
| 605 | 20241119 | 104300 | 29950874500 | 364500 | 365000 | 365000 | 364500 | 475 |
| 606 | 20241119 | 104200 | 29777602000 | 365000 | 366000 | 366000 | 365000 | 1043 |
| 607 | 20241119 | 104100 | 29396707000 | 366000 | 366000 | 366000 | 365500 | 76 |
| 608 | 20241119 | 104000 | 29368907000 | 366000 | 366500 | 366500 | 365500 | 271 |
| 609 | 20241119 | 103900 | 29269713500 | 366500 | 366500 | 366500 | 366000 | 110 |
| 610 | 20241119 | 103800 | 29229412500 | 366000 | 366500 | 367000 | 366000 | 486 |
| 611 | 20241119 | 103700 | 29051347500 | 367000 | 366500 | 367000 | 366500 | 49 |
| 612 | 20241119 | 103600 | 29033381000 | 366500 | 366500 | 367000 | 366000 | 158 |
| 613 | 20241119 | 103500 | 28975474500 | 366500 | 367000 | 367000 | 365500 | 2336 |
| 614 | 20241119 | 103400 | 28119484000 | 366500 | 366000 | 367000 | 366000 | 210 |
| 615 | 20241119 | 103300 | 28042513000 | 366500 | 366000 | 366500 | 365500 | 205 |
| 616 | 20241119 | 103200 | 27967445500 | 366000 | 366000 | 366000 | 365500 | 115 |
| 617 | 20241119 | 103100 | 27925366000 | 365500 | 366000 | 366500 | 365500 | 398 |
| 618 | 20241119 | 103000 | 27779705500 | 366000 | 366500 | 366500 | 366000 | 202 |
| 619 | 20241119 | 102900 | 27705706500 | 366000 | 366000 | 366500 | 365500 | 318 |
| 620 | 20241119 | 102800 | 27589279000 | 366000 | 367500 | 367500 | 366000 | 606 |
| 621 | 20241119 | 102700 | 27367049000 | 367000 | 367000 | 367500 | 367000 | 487 |
| 622 | 20241119 | 102600 | 27188302000 | 367000 | 366500 | 367500 | 366000 | 279 |
| 623 | 20241119 | 102500 | 27085962500 | 366500 | 366000 | 366500 | 365500 | 415 |
| 624 | 20241119 | 102400 | 26934058500 | 366000 | 366000 | 366000 | 365500 | 160 |
| 625 | 20241119 | 102300 | 26875528500 | 365500 | 366000 | 366000 | 365500 | 136 |
| 626 | 20241119 | 102200 | 26825805000 | 365500 | 367500 | 368000 | 365000 | 1983 |
| 627 | 20241119 | 102100 | 26099226000 | 367500 | 368000 | 368000 | 367000 | 988 |
| 628 | 20241119 | 102000 | 25736020000 | 368000 | 368000 | 368500 | 367000 | 1905 |
| 629 | 20241119 | 101900 | 25036131500 | 368000 | 368000 | 368500 | 367500 | 1699 |
| 630 | 20241119 | 101800 | 24410884000 | 368000 | 368000 | 368000 | 367500 | 399 |
| 631 | 20241119 | 101700 | 24264144000 | 368000 | 367000 | 368000 | 366500 | 1983 |
| 632 | 20241119 | 101600 | 23535827500 | 367500 | 367500 | 367500 | 367000 | 483 |
| 633 | 20241119 | 101500 | 23358368500 | 367500 | 367500 | 367500 | 367000 | 635 |
| 634 | 20241119 | 101400 | 23125140500 | 367000 | 366500 | 367500 | 366000 | 2166 |
| 635 | 20241119 | 101300 | 22330277000 | 366500 | 365500 | 366500 | 365500 | 854 |
| 636 | 20241119 | 101200 | 22017685500 | 366000 | 364500 | 367000 | 364500 | 4232 |
| 637 | 20241119 | 101100 | 20471353000 | 364500 | 364500 | 364500 | 364000 | 199 |
| 638 | 20241119 | 101000 | 20398863000 | 364000 | 363500 | 364500 | 363000 | 952 |
| 639 | 20241119 | 100900 | 20052509500 | 363500 | 363500 | 363500 | 363000 | 193 |
| 640 | 20241119 | 100800 | 19982397500 | 363500 | 362500 | 363500 | 362500 | 415 |
| 641 | 20241119 | 100700 | 19831756000 | 363000 | 363000 | 363000 | 362500 | 67 |
| 642 | 20241119 | 100600 | 19807448000 | 363000 | 362500 | 363000 | 362500 | 227 |
| 643 | 20241119 | 100500 | 19725079500 | 363000 | 363000 | 363000 | 362500 | 163 |
| 644 | 20241119 | 100400 | 19665937000 | 363000 | 363000 | 363000 | 362500 | 372 |
| 645 | 20241119 | 100300 | 19530991500 | 362500 | 362500 | 363000 | 362500 | 133 |
| 646 | 20241119 | 100200 | 19482749500 | 363000 | 363000 | 363000 | 362500 | 84 |
| 647 | 20241119 | 100100 | 19452271000 | 363000 | 363000 | 363000 | 362500 | 140 |
| 648 | 20241119 | 100000 | 19401499000 | 363000 | 362500 | 363000 | 362500 | 150 |
| 649 | 20241119 | 095900 | 19347106000 | 362500 | 361500 | 362500 | 361500 | 350 |
| 650 | 20241119 | 095800 | 19220420000 | 361500 | 361500 | 362000 | 361500 | 545 |
| 651 | 20241119 | 095700 | 19023340000 | 362000 | 362000 | 362500 | 362000 | 348 |
| 652 | 20241119 | 095600 | 18897342500 | 362000 | 363000 | 363000 | 362000 | 532 |
| 653 | 20241119 | 095500 | 18704500500 | 363500 | 363500 | 363500 | 363000 | 157 |
| 654 | 20241119 | 095400 | 18647479000 | 363500 | 363500 | 364000 | 363500 | 358 |
| 655 | 20241119 | 095300 | 18517328500 | 364000 | 364000 | 364000 | 363500 | 122 |
| 656 | 20241119 | 095200 | 18472961500 | 364000 | 363500 | 364000 | 363000 | 207 |
| 657 | 20241119 | 095100 | 18397715000 | 363500 | 363500 | 364000 | 363500 | 299 |
| 658 | 20241119 | 095000 | 18289023000 | 364000 | 363500 | 364000 | 363000 | 524 |
| 659 | 20241119 | 094900 | 18098525500 | 363000 | 363000 | 363500 | 363000 | 200 |
| 660 | 20241119 | 094800 | 18025896000 | 363000 | 363000 | 363500 | 363000 | 272 |
| 661 | 20241119 | 094700 | 17927158000 | 362500 | 362500 | 363000 | 362500 | 246 |
| 662 | 20241119 | 094600 | 17837957000 | 362500 | 362000 | 363000 | 362000 | 391 |
| 663 | 20241119 | 094500 | 17696220500 | 362500 | 363000 | 363500 | 362000 | 822 |
| 664 | 20241119 | 094400 | 17398104000 | 363500 | 364000 | 364000 | 363500 | 346 |
| 665 | 20241119 | 094300 | 17272296000 | 364000 | 365000 | 365500 | 363500 | 1878 |
| 666 | 20241119 | 094200 | 16588230000 | 365000 | 365000 | 365000 | 364500 | 1041 |
| 667 | 20241119 | 094100 | 16208327500 | 364500 | 364000 | 365000 | 364000 | 1226 |
| 668 | 20241119 | 094000 | 15761527500 | 364000 | 362500 | 364000 | 362500 | 1463 |
| 669 | 20241119 | 093900 | 15230102500 | 362500 | 363000 | 363000 | 362500 | 166 |
| 670 | 20241119 | 093800 | 15169856500 | 363000 | 363000 | 363000 | 362500 | 394 |
| 671 | 20241119 | 093700 | 15026872000 | 363000 | 363000 | 363000 | 362500 | 548 |
| 672 | 20241119 | 093600 | 14828124000 | 363000 | 361500 | 363000 | 361000 | 1001 |
| 673 | 20241119 | 093500 | 14465895500 | 361500 | 361000 | 361500 | 361000 | 524 |
| 674 | 20241119 | 093400 | 14276621500 | 361000 | 359000 | 361000 | 359000 | 2621 |
| 675 | 20241119 | 093300 | 13332801000 | 359000 | 358500 | 359000 | 357500 | 722 |
| 676 | 20241119 | 093200 | 13074152500 | 358500 | 358000 | 358500 | 358000 | 275 |
| 677 | 20241119 | 093100 | 12975627000 | 358000 | 357000 | 358000 | 356500 | 411 |
| 678 | 20241119 | 093000 | 12828750500 | 357000 | 357500 | 357500 | 356500 | 537 |
| 679 | 20241119 | 092900 | 12636934500 | 357500 | 357500 | 358000 | 356000 | 1300 |
| 680 | 20241119 | 092800 | 12173227000 | 357500 | 358500 | 358500 | 357500 | 308 |
| 681 | 20241119 | 092700 | 12062963500 | 358500 | 358500 | 359000 | 358000 | 244 |
| 682 | 20241119 | 092600 | 11975501000 | 359000 | 359500 | 359500 | 358500 | 645 |
| 683 | 20241119 | 092500 | 11743991000 | 359500 | 359000 | 359500 | 359000 | 440 |
| 684 | 20241119 | 092400 | 11585891500 | 359000 | 358000 | 359500 | 357500 | 605 |
| 685 | 20241119 | 092300 | 11369228000 | 358000 | 356000 | 358000 | 355500 | 1906 |
| 686 | 20241119 | 092200 | 10690033000 | 356000 | 357000 | 357000 | 355500 | 2178 |
| 687 | 20241119 | 092100 | 9914101000 | 357000 | 360000 | 360000 | 357000 | 2599 |
| 688 | 20241119 | 092000 | 8983487500 | 359500 | 359500 | 360000 | 359500 | 152 |
| 689 | 20241119 | 091900 | 8928830500 | 360000 | 359500 | 360000 | 359000 | 746 |
| 690 | 20241119 | 091800 | 8660681000 | 360000 | 360500 | 361000 | 359000 | 1101 |
| 691 | 20241119 | 091700 | 8264334000 | 360500 | 362000 | 362000 | 360500 | 508 |
| 692 | 20241119 | 091600 | 8080864000 | 362000 | 362000 | 362500 | 361500 | 336 |
| 693 | 20241119 | 091500 | 7959218000 | 362000 | 362500 | 362500 | 362000 | 928 |
| 694 | 20241119 | 091400 | 7623048500 | 362500 | 362500 | 362500 | 362000 | 280 |
| 695 | 20241119 | 091300 | 7521552000 | 362500 | 363500 | 364000 | 362500 | 877 |
| 696 | 20241119 | 091200 | 7202964500 | 363500 | 363500 | 364000 | 363000 | 1205 |
| 697 | 20241119 | 091100 | 6765081000 | 363500 | 362500 | 363500 | 362000 | 1714 |
| 698 | 20241119 | 091000 | 6143294000 | 362000 | 361000 | 362500 | 360500 | 2083 |
| 699 | 20241119 | 090900 | 5390843500 | 361000 | 359500 | 361000 | 359000 | 661 |
| 700 | 20241119 | 090800 | 5152674500 | 359500 | 362000 | 362000 | 359500 | 1710 |
| 701 | 20241119 | 090700 | 4535985500 | 362000 | 362000 | 362500 | 362000 | 332 |
| 702 | 20241119 | 090600 | 4415772000 | 362500 | 362500 | 363000 | 361000 | 3265 |
| 703 | 20241119 | 090500 | 3234373500 | 362500 | 362000 | 363000 | 362000 | 783 |
| 704 | 20241119 | 090400 | 2950676500 | 362000 | 361000 | 362000 | 359500 | 1191 |
| 705 | 20241119 | 090300 | 2520759500 | 361500 | 361500 | 362500 | 360500 | 1774 |
| 706 | 20241119 | 090200 | 1879536000 | 361500 | 360000 | 362500 | 359000 | 2007 |
| 707 | 20241119 | 090100 | 1154695500 | 360000 | 358000 | 360000 | 358000 | 779 |
| 708 | 20241119 | 090000 | 875103000 | 358500 | 357500 | 360000 | 357000 | 2415 |