38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 195000 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 5161 |
| 3 | 20241119 | 194900 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 4 | 20241119 | 194800 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 5 | 20241119 | 194700 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 6 | 20241119 | 194600 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 7 | 20241119 | 194500 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 8 | 20241119 | 194400 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 9 | 20241119 | 194300 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 10 | 20241119 | 194200 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 11 | 20241119 | 194100 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 12 | 20241119 | 194000 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 13 | 20241119 | 193900 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 14 | 20241119 | 193800 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 15 | 20241119 | 193700 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 16 | 20241119 | 193600 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 17 | 20241119 | 193500 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 18 | 20241119 | 193400 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 19 | 20241119 | 193300 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 20 | 20241119 | 193200 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 21 | 20241119 | 193100 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 22 | 20241119 | 193000 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 23 | 20241119 | 192900 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 24 | 20241119 | 192800 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 25 | 20241119 | 192700 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 26 | 20241119 | 192600 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 27 | 20241119 | 192500 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 28 | 20241119 | 192400 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 29 | 20241119 | 192300 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 30 | 20241119 | 192200 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 31 | 20241119 | 192100 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 32 | 20241119 | 192000 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 5161 |
| 33 | 20241119 | 191900 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 34 | 20241119 | 191800 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 35 | 20241119 | 191700 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 36 | 20241119 | 191600 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 37 | 20241119 | 191500 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 38 | 20241119 | 191400 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 39 | 20241119 | 191300 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 40 | 20241119 | 191200 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 41 | 20241119 | 191100 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 42 | 20241119 | 191000 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 43 | 20241119 | 190900 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 44 | 20241119 | 190800 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 45 | 20241119 | 190700 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 46 | 20241119 | 190600 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 47 | 20241119 | 190500 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 48 | 20241119 | 190400 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 49 | 20241119 | 190300 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 50 | 20241119 | 190200 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 51 | 20241119 | 190100 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 52 | 20241119 | 190000 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 53 | 20241119 | 185900 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 54 | 20241119 | 185800 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 55 | 20241119 | 185700 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 56 | 20241119 | 185600 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 57 | 20241119 | 185500 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 58 | 20241119 | 185400 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 59 | 20241119 | 185300 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 60 | 20241119 | 185200 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 61 | 20241119 | 185100 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 62 | 20241119 | 185000 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 5161 |
| 63 | 20241119 | 184900 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 64 | 20241119 | 184800 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 65 | 20241119 | 184700 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 66 | 20241119 | 184600 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 67 | 20241119 | 184500 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 68 | 20241119 | 184400 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 69 | 20241119 | 184300 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 70 | 20241119 | 184200 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 71 | 20241119 | 184100 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 72 | 20241119 | 184000 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 73 | 20241119 | 183900 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 74 | 20241119 | 183800 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 75 | 20241119 | 183700 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 76 | 20241119 | 183600 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 77 | 20241119 | 183500 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 78 | 20241119 | 183400 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 79 | 20241119 | 183300 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 80 | 20241119 | 183200 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 81 | 20241119 | 183100 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 82 | 20241119 | 183000 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 83 | 20241119 | 182900 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 84 | 20241119 | 182800 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 85 | 20241119 | 182700 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 86 | 20241119 | 182600 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 87 | 20241119 | 182500 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 88 | 20241119 | 182400 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 89 | 20241119 | 182300 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 90 | 20241119 | 182200 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 91 | 20241119 | 182100 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 92 | 20241119 | 182000 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 5161 |
| 93 | 20241119 | 181900 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 94 | 20241119 | 181800 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 95 | 20241119 | 181700 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 96 | 20241119 | 181600 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 97 | 20241119 | 181500 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 98 | 20241119 | 181400 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 99 | 20241119 | 181300 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 100 | 20241119 | 181200 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 101 | 20241119 | 181100 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 102 | 20241119 | 181000 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 103 | 20241119 | 180900 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 104 | 20241119 | 180800 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 105 | 20241119 | 180700 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 106 | 20241119 | 180600 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 107 | 20241119 | 180500 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 108 | 20241119 | 180400 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 109 | 20241119 | 180300 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 110 | 20241119 | 180200 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 111 | 20241119 | 180100 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 112 | 20241119 | 180000 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 113 | 20241119 | 175900 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 114 | 20241119 | 175800 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 115 | 20241119 | 175700 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 116 | 20241119 | 175600 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 117 | 20241119 | 175500 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 118 | 20241119 | 175400 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 119 | 20241119 | 175300 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 120 | 20241119 | 175200 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 121 | 20241119 | 175100 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 122 | 20241119 | 175000 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 5161 |
| 123 | 20241119 | 174900 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 124 | 20241119 | 174800 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 125 | 20241119 | 174700 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 126 | 20241119 | 174600 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 127 | 20241119 | 174500 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 128 | 20241119 | 174400 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 129 | 20241119 | 174300 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 130 | 20241119 | 174200 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 131 | 20241119 | 174100 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 132 | 20241119 | 174000 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 133 | 20241119 | 173900 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 134 | 20241119 | 173800 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 135 | 20241119 | 173700 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 136 | 20241119 | 173600 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 137 | 20241119 | 173500 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 138 | 20241119 | 173400 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 139 | 20241119 | 173300 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 140 | 20241119 | 173200 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 141 | 20241119 | 173100 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 142 | 20241119 | 173000 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 143 | 20241119 | 172900 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 144 | 20241119 | 172800 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 145 | 20241119 | 172700 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 146 | 20241119 | 172600 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 147 | 20241119 | 172500 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 148 | 20241119 | 172400 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 149 | 20241119 | 172300 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 150 | 20241119 | 172200 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 151 | 20241119 | 172100 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 152 | 20241119 | 172000 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 5161 |
| 153 | 20241119 | 171900 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 154 | 20241119 | 171800 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 155 | 20241119 | 171700 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 156 | 20241119 | 171600 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 157 | 20241119 | 171500 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 158 | 20241119 | 171400 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 159 | 20241119 | 171300 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 160 | 20241119 | 171200 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 161 | 20241119 | 171100 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 162 | 20241119 | 171000 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 163 | 20241119 | 170900 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 164 | 20241119 | 170800 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 165 | 20241119 | 170700 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 166 | 20241119 | 170600 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 167 | 20241119 | 170500 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 168 | 20241119 | 170400 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 169 | 20241119 | 170300 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 170 | 20241119 | 170200 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 171 | 20241119 | 170100 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 172 | 20241119 | 170000 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 173 | 20241119 | 165900 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 174 | 20241119 | 165800 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 175 | 20241119 | 165700 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 176 | 20241119 | 165600 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 177 | 20241119 | 165500 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 178 | 20241119 | 165400 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 179 | 20241119 | 165300 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 180 | 20241119 | 165200 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 181 | 20241119 | 165100 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 182 | 20241119 | 165000 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 5161 |
| 183 | 20241119 | 164900 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 184 | 20241119 | 164800 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 185 | 20241119 | 164700 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 186 | 20241119 | 164600 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 187 | 20241119 | 164500 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 188 | 20241119 | 164400 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 189 | 20241119 | 164300 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 190 | 20241119 | 164200 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 191 | 20241119 | 164100 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 192 | 20241119 | 164000 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 193 | 20241119 | 163900 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 194 | 20241119 | 163800 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 195 | 20241119 | 163700 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 196 | 20241119 | 163600 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 197 | 20241119 | 163500 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 198 | 20241119 | 163400 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 199 | 20241119 | 163300 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 200 | 20241119 | 163200 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 201 | 20241119 | 163100 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 202 | 20241119 | 163000 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 203 | 20241119 | 162900 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 204 | 20241119 | 162800 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 205 | 20241119 | 162700 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 206 | 20241119 | 162600 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 207 | 20241119 | 162500 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 208 | 20241119 | 162400 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 209 | 20241119 | 162300 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 210 | 20241119 | 162200 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 211 | 20241119 | 162100 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 212 | 20241119 | 162000 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 5161 |
| 213 | 20241119 | 161900 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 214 | 20241119 | 161800 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 215 | 20241119 | 161700 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 216 | 20241119 | 161600 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 217 | 20241119 | 161500 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 218 | 20241119 | 161400 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 219 | 20241119 | 161300 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 220 | 20241119 | 161200 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 221 | 20241119 | 161100 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 222 | 20241119 | 161000 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 223 | 20241119 | 160900 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 224 | 20241119 | 160800 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 225 | 20241119 | 160700 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 226 | 20241119 | 160600 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 227 | 20241119 | 160500 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 228 | 20241119 | 160400 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 229 | 20241119 | 160300 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 230 | 20241119 | 160200 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 231 | 20241119 | 160100 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 232 | 20241119 | 160000 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 233 | 20241119 | 155900 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 234 | 20241119 | 155800 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 235 | 20241119 | 155700 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 236 | 20241119 | 155600 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 237 | 20241119 | 155500 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 238 | 20241119 | 155400 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 239 | 20241119 | 155300 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 240 | 20241119 | 155200 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 241 | 20241119 | 155100 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 242 | 20241119 | 155000 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 5161 |
| 243 | 20241119 | 154900 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 244 | 20241119 | 154800 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 245 | 20241119 | 154700 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 246 | 20241119 | 154600 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 247 | 20241119 | 154500 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 248 | 20241119 | 154400 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 249 | 20241119 | 154300 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 250 | 20241119 | 154200 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 251 | 20241119 | 154100 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 252 | 20241119 | 154000 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 253 | 20241119 | 153900 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 254 | 20241119 | 153800 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 255 | 20241119 | 153700 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 256 | 20241119 | 153600 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 257 | 20241119 | 153500 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 258 | 20241119 | 153400 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 259 | 20241119 | 153300 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 260 | 20241119 | 153200 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 261 | 20241119 | 153100 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 262 | 20241119 | 153000 | 33689716000 | 232000 | 232000 | 232000 | 232000 | 5161 |
| 263 | 20241119 | 152900 | 32492364000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 264 | 20241119 | 152800 | 32492364000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 265 | 20241119 | 152700 | 32492364000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 266 | 20241119 | 152600 | 32492364000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 267 | 20241119 | 152500 | 32492364000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 268 | 20241119 | 152400 | 32492364000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 269 | 20241119 | 152300 | 32492364000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 270 | 20241119 | 152200 | 32492364000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 271 | 20241119 | 152100 | 32492364000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 272 | 20241119 | 152000 | 32492364000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 273 | 20241119 | 151900 | 32492364000 | 233500 | 233000 | 233500 | 233000 | 395 |
| 274 | 20241119 | 151800 | 32400195000 | 233000 | 233500 | 233500 | 233000 | 171 |
| 275 | 20241119 | 151700 | 32360328000 | 233000 | 233500 | 233500 | 233000 | 186 |
| 276 | 20241119 | 151600 | 32316974500 | 233500 | 233500 | 233500 | 233000 | 72 |
| 277 | 20241119 | 151500 | 32300183000 | 233500 | 233000 | 233500 | 233000 | 164 |
| 278 | 20241119 | 151400 | 32261962500 | 233500 | 232500 | 233500 | 232500 | 261 |
| 279 | 20241119 | 151300 | 32201146500 | 233000 | 233000 | 233500 | 232500 | 1165 |
| 280 | 20241119 | 151200 | 31929742500 | 233500 | 233000 | 233500 | 233000 | 345 |
| 281 | 20241119 | 151100 | 31849326000 | 233000 | 233500 | 233500 | 233000 | 68 |
| 282 | 20241119 | 151000 | 31833467000 | 233000 | 233000 | 233500 | 233000 | 82 |
| 283 | 20241119 | 150900 | 31814349500 | 233000 | 233500 | 233500 | 233000 | 178 |
| 284 | 20241119 | 150800 | 31772824000 | 233000 | 233500 | 233500 | 233000 | 91 |
| 285 | 20241119 | 150700 | 31751603500 | 233500 | 233000 | 233500 | 233000 | 85 |
| 286 | 20241119 | 150600 | 31731763000 | 233000 | 233000 | 233500 | 233000 | 221 |
| 287 | 20241119 | 150500 | 31680196000 | 233500 | 233000 | 233500 | 233000 | 114 |
| 288 | 20241119 | 150400 | 31653594000 | 233000 | 233000 | 233500 | 233000 | 79 |
| 289 | 20241119 | 150300 | 31635177500 | 233500 | 233500 | 234000 | 233000 | 313 |
| 290 | 20241119 | 150200 | 31562111500 | 233500 | 233500 | 233500 | 233000 | 350 |
| 291 | 20241119 | 150100 | 31480528000 | 233000 | 233000 | 233500 | 233000 | 352 |
| 292 | 20241119 | 150000 | 31398373500 | 233000 | 233000 | 233500 | 233000 | 172 |
| 293 | 20241119 | 145900 | 31358276500 | 233500 | 233000 | 233500 | 233000 | 190 |
| 294 | 20241119 | 145800 | 31313977000 | 233500 | 233000 | 233500 | 233000 | 118 |
| 295 | 20241119 | 145700 | 31286464500 | 233000 | 233000 | 233500 | 233000 | 112 |
| 296 | 20241119 | 145600 | 31260349000 | 233500 | 233000 | 233500 | 233000 | 158 |
| 297 | 20241119 | 145500 | 31223532500 | 233500 | 233000 | 233500 | 233000 | 92 |
| 298 | 20241119 | 145400 | 31202085500 | 233000 | 232500 | 233500 | 232500 | 1112 |
| 299 | 20241119 | 145300 | 30943016500 | 233000 | 233000 | 233000 | 232500 | 432 |
| 300 | 20241119 | 145200 | 30842542000 | 232500 | 232500 | 233000 | 232500 | 132 |
| 301 | 20241119 | 145100 | 30811837500 | 232500 | 233000 | 233000 | 232500 | 318 |
| 302 | 20241119 | 145000 | 30737878000 | 233000 | 232500 | 233000 | 232500 | 218 |
| 303 | 20241119 | 144900 | 30687184000 | 233000 | 232500 | 233000 | 232500 | 108 |
| 304 | 20241119 | 144800 | 30662063500 | 232500 | 232500 | 233000 | 232500 | 176 |
| 305 | 20241119 | 144700 | 30621103000 | 232500 | 232500 | 233000 | 232500 | 187 |
| 306 | 20241119 | 144600 | 30577606500 | 233000 | 233000 | 233000 | 232500 | 174 |
| 307 | 20241119 | 144500 | 30537131000 | 233000 | 232500 | 233000 | 232500 | 259 |
| 308 | 20241119 | 144400 | 30476828500 | 232500 | 232500 | 233000 | 232500 | 108 |
| 309 | 20241119 | 144300 | 30451709500 | 232500 | 232500 | 233000 | 232500 | 139 |
| 310 | 20241119 | 144200 | 30419378500 | 232500 | 232500 | 233000 | 232500 | 213 |
| 311 | 20241119 | 144100 | 30369848500 | 232500 | 232500 | 233000 | 232500 | 325 |
| 312 | 20241119 | 144000 | 30294274500 | 233000 | 232500 | 233000 | 232500 | 99 |
| 313 | 20241119 | 143900 | 30271252000 | 232500 | 232500 | 233000 | 232500 | 359 |
| 314 | 20241119 | 143800 | 30187773500 | 232500 | 232500 | 233000 | 232500 | 148 |
| 315 | 20241119 | 143700 | 30153356500 | 233000 | 232500 | 233000 | 232500 | 286 |
| 316 | 20241119 | 143600 | 30086841500 | 232500 | 233000 | 233000 | 232500 | 175 |
| 317 | 20241119 | 143500 | 30046145500 | 233000 | 232500 | 233000 | 232500 | 151 |
| 318 | 20241119 | 143400 | 30011036500 | 233000 | 232500 | 233000 | 232500 | 151 |
| 319 | 20241119 | 143300 | 29975922000 | 232500 | 232500 | 233000 | 232500 | 148 |
| 320 | 20241119 | 143200 | 29941500000 | 232500 | 232500 | 233000 | 232500 | 103 |
| 321 | 20241119 | 143100 | 29917542000 | 232500 | 232500 | 233000 | 232500 | 112 |
| 322 | 20241119 | 143000 | 29891489500 | 233000 | 232500 | 233000 | 232500 | 89 |
| 323 | 20241119 | 142900 | 29870788500 | 232500 | 232500 | 233000 | 232500 | 110 |
| 324 | 20241119 | 142800 | 29845204000 | 232500 | 232500 | 233000 | 232500 | 204 |
| 325 | 20241119 | 142700 | 29797767500 | 232500 | 233000 | 233000 | 232500 | 206 |
| 326 | 20241119 | 142600 | 29749868500 | 233000 | 233000 | 233000 | 232500 | 91 |
| 327 | 20241119 | 142500 | 29728706000 | 232500 | 232500 | 233000 | 232500 | 254 |
| 328 | 20241119 | 142400 | 29669641500 | 233000 | 233000 | 233500 | 233000 | 154 |
| 329 | 20241119 | 142300 | 29633754500 | 233000 | 233000 | 233000 | 232500 | 145 |
| 330 | 20241119 | 142200 | 29599986000 | 233000 | 232500 | 233000 | 232500 | 190 |
| 331 | 20241119 | 142100 | 29555727000 | 232500 | 232500 | 233500 | 232500 | 199 |
| 332 | 20241119 | 142000 | 29509374500 | 232500 | 232500 | 233000 | 232500 | 79 |
| 333 | 20241119 | 141900 | 29490994000 | 232500 | 232500 | 233000 | 232500 | 211 |
| 334 | 20241119 | 141800 | 29441934000 | 232500 | 232500 | 233500 | 232500 | 177 |
| 335 | 20241119 | 141700 | 29400733500 | 232500 | 233500 | 233500 | 232500 | 185 |
| 336 | 20241119 | 141600 | 29357665000 | 233000 | 233000 | 233500 | 232500 | 146 |
| 337 | 20241119 | 141500 | 29323669500 | 233000 | 233000 | 233500 | 232500 | 86 |
| 338 | 20241119 | 141400 | 29303625500 | 233000 | 233500 | 233500 | 232500 | 86 |
| 339 | 20241119 | 141300 | 29283602500 | 233500 | 233000 | 233500 | 233000 | 96 |
| 340 | 20241119 | 141200 | 29261227500 | 233000 | 232500 | 233500 | 232500 | 72 |
| 341 | 20241119 | 141100 | 29244464500 | 232500 | 232500 | 233500 | 232500 | 173 |
| 342 | 20241119 | 141000 | 29204196500 | 233000 | 232500 | 233000 | 232500 | 281 |
| 343 | 20241119 | 140900 | 29138751000 | 233000 | 233000 | 233000 | 232500 | 242 |
| 344 | 20241119 | 140800 | 29082482000 | 233000 | 233000 | 233500 | 232500 | 67 |
| 345 | 20241119 | 140700 | 29066887000 | 233000 | 233000 | 233500 | 232500 | 130 |
| 346 | 20241119 | 140600 | 29036631500 | 233500 | 233000 | 233500 | 232500 | 72 |
| 347 | 20241119 | 140500 | 29019862000 | 233000 | 232500 | 233500 | 232500 | 149 |
| 348 | 20241119 | 140400 | 28985170000 | 232500 | 232500 | 233000 | 232500 | 143 |
| 349 | 20241119 | 140300 | 28951888000 | 232500 | 233000 | 233500 | 232500 | 111 |
| 350 | 20241119 | 140200 | 28926043500 | 233000 | 232500 | 233500 | 232500 | 774 |
| 351 | 20241119 | 140100 | 28745502000 | 233000 | 232500 | 233000 | 232000 | 308 |
| 352 | 20241119 | 140000 | 28673893000 | 232500 | 232500 | 233000 | 232500 | 78 |
| 353 | 20241119 | 135900 | 28655753000 | 233000 | 232500 | 233000 | 232000 | 373 |
| 354 | 20241119 | 135800 | 28569060500 | 232500 | 233000 | 233000 | 232000 | 93 |
| 355 | 20241119 | 135700 | 28547460500 | 232500 | 232000 | 232500 | 232000 | 296 |
| 356 | 20241119 | 135600 | 28478691000 | 232500 | 232500 | 233000 | 232500 | 1590 |
| 357 | 20241119 | 135500 | 28109003500 | 232500 | 232500 | 233000 | 232500 | 84 |
| 358 | 20241119 | 135400 | 28089450500 | 232500 | 233000 | 233500 | 232500 | 1393 |
| 359 | 20241119 | 135300 | 27764788500 | 233500 | 233500 | 233500 | 233000 | 81 |
| 360 | 20241119 | 135200 | 27745895500 | 233500 | 233000 | 233500 | 233000 | 128 |
| 361 | 20241119 | 135100 | 27716058500 | 233000 | 233500 | 233500 | 233000 | 84 |
| 362 | 20241119 | 135000 | 27696478500 | 233500 | 233000 | 233500 | 233000 | 132 |
| 363 | 20241119 | 134900 | 27665705000 | 233500 | 233500 | 233500 | 233000 | 121 |
| 364 | 20241119 | 134800 | 27637495500 | 233000 | 233000 | 233500 | 233000 | 212 |
| 365 | 20241119 | 134700 | 27588089500 | 233500 | 233000 | 233500 | 233000 | 119 |
| 366 | 20241119 | 134600 | 27560357000 | 233000 | 233500 | 233500 | 233000 | 130 |
| 367 | 20241119 | 134500 | 27530057000 | 233500 | 233500 | 233500 | 233000 | 125 |
| 368 | 20241119 | 134400 | 27500924000 | 233000 | 233500 | 234000 | 233000 | 873 |
| 369 | 20241119 | 134300 | 27297209500 | 234000 | 234000 | 234000 | 233500 | 87 |
| 370 | 20241119 | 134200 | 27276887500 | 233500 | 233500 | 234000 | 233500 | 88 |
| 371 | 20241119 | 134100 | 27256335000 | 233500 | 234000 | 234000 | 233500 | 105 |
| 372 | 20241119 | 134000 | 27231806500 | 233500 | 234000 | 234000 | 233500 | 153 |
| 373 | 20241119 | 133900 | 27196046000 | 233500 | 233500 | 234000 | 233500 | 150 |
| 374 | 20241119 | 133800 | 27161018500 | 233500 | 233500 | 234000 | 233500 | 95 |
| 375 | 20241119 | 133700 | 27138826500 | 233500 | 233500 | 234000 | 233500 | 88 |
| 376 | 20241119 | 133600 | 27118273500 | 233500 | 233500 | 234000 | 233500 | 154 |
| 377 | 20241119 | 133500 | 27082298500 | 234000 | 233500 | 234000 | 233500 | 137 |
| 378 | 20241119 | 133400 | 27050285500 | 234000 | 233500 | 234000 | 233500 | 389 |
| 379 | 20241119 | 133300 | 26959295500 | 233500 | 233500 | 234000 | 233500 | 104 |
| 380 | 20241119 | 133200 | 26935005500 | 234000 | 233500 | 234000 | 233500 | 85 |
| 381 | 20241119 | 133100 | 26915149000 | 233500 | 233500 | 234000 | 233500 | 85 |
| 382 | 20241119 | 133000 | 26895294000 | 233500 | 233500 | 234500 | 233500 | 891 |
| 383 | 20241119 | 132900 | 26686858000 | 234000 | 233500 | 234000 | 233500 | 156 |
| 384 | 20241119 | 132800 | 26650415500 | 233500 | 233500 | 234000 | 233500 | 108 |
| 385 | 20241119 | 132700 | 26625188000 | 233500 | 233500 | 234000 | 233500 | 106 |
| 386 | 20241119 | 132600 | 26600416500 | 233500 | 234000 | 234000 | 233500 | 210 |
| 387 | 20241119 | 132500 | 26551318000 | 234000 | 234000 | 234500 | 233500 | 152 |
| 388 | 20241119 | 132400 | 26515755000 | 234000 | 234000 | 234500 | 234000 | 201 |
| 389 | 20241119 | 132300 | 26468710500 | 234000 | 234000 | 234500 | 234000 | 78 |
| 390 | 20241119 | 132200 | 26450457500 | 234000 | 234500 | 235000 | 233500 | 275 |
| 391 | 20241119 | 132100 | 26386090000 | 234000 | 233500 | 234500 | 233500 | 1007 |
| 392 | 20241119 | 132000 | 26150255000 | 234000 | 233500 | 234000 | 233500 | 131 |
| 393 | 20241119 | 131900 | 26119654000 | 234000 | 233500 | 234000 | 233500 | 261 |
| 394 | 20241119 | 131800 | 26058624500 | 234000 | 234000 | 234000 | 233500 | 132 |
| 395 | 20241119 | 131700 | 26027775500 | 234000 | 233500 | 234000 | 233500 | 484 |
| 396 | 20241119 | 131600 | 25914755500 | 233500 | 233000 | 233500 | 233000 | 240 |
| 397 | 20241119 | 131500 | 25858754500 | 233000 | 233000 | 233500 | 233000 | 177 |
| 398 | 20241119 | 131400 | 25817511000 | 233000 | 233000 | 233500 | 233000 | 70 |
| 399 | 20241119 | 131300 | 25801194000 | 233000 | 233000 | 233500 | 233000 | 166 |
| 400 | 20241119 | 131200 | 25762509000 | 233000 | 233000 | 233500 | 233000 | 161 |
| 401 | 20241119 | 131100 | 25724989500 | 233000 | 233500 | 233500 | 233000 | 133 |
| 402 | 20241119 | 131000 | 25693991500 | 233000 | 233500 | 234000 | 233000 | 389 |
| 403 | 20241119 | 130900 | 25603244500 | 233500 | 233500 | 234000 | 233500 | 189 |
| 404 | 20241119 | 130800 | 25559108000 | 233500 | 233500 | 234000 | 233500 | 113 |
| 405 | 20241119 | 130700 | 25532718500 | 234000 | 234000 | 234000 | 233500 | 192 |
| 406 | 20241119 | 130600 | 25487831000 | 234000 | 233500 | 234000 | 233000 | 176 |
| 407 | 20241119 | 130500 | 25446752000 | 233500 | 233000 | 233500 | 233000 | 386 |
| 408 | 20241119 | 130400 | 25356664000 | 233500 | 233500 | 234000 | 233000 | 518 |
| 409 | 20241119 | 130300 | 25235710500 | 233500 | 234000 | 234500 | 233500 | 542 |
| 410 | 20241119 | 130200 | 25109041000 | 234500 | 234500 | 234500 | 234000 | 453 |
| 411 | 20241119 | 130100 | 25002856000 | 234500 | 234000 | 234500 | 234000 | 274 |
| 412 | 20241119 | 130000 | 24938643000 | 234000 | 234000 | 234500 | 234000 | 331 |
| 413 | 20241119 | 125900 | 24861188000 | 234000 | 234000 | 234500 | 234000 | 136 |
| 414 | 20241119 | 125800 | 24829363500 | 234000 | 234000 | 234500 | 234000 | 217 |
| 415 | 20241119 | 125700 | 24778584000 | 234000 | 234500 | 234500 | 234000 | 51 |
| 416 | 20241119 | 125600 | 24766644500 | 234000 | 234500 | 234500 | 234000 | 938 |
| 417 | 20241119 | 125500 | 24546804500 | 234500 | 234500 | 235000 | 234500 | 100 |
| 418 | 20241119 | 125400 | 24523353500 | 234500 | 234500 | 235000 | 234500 | 48 |
| 419 | 20241119 | 125300 | 24512092500 | 235000 | 235000 | 235000 | 234500 | 199 |
| 420 | 20241119 | 125200 | 24465359500 | 235000 | 235000 | 235000 | 234500 | 58 |
| 421 | 20241119 | 125100 | 24451747500 | 235000 | 234500 | 235000 | 234500 | 175 |
| 422 | 20241119 | 125000 | 24410706500 | 234500 | 235000 | 235000 | 234500 | 193 |
| 423 | 20241119 | 124900 | 24365394000 | 235000 | 234500 | 235000 | 234500 | 120 |
| 424 | 20241119 | 124800 | 24337242500 | 234500 | 234500 | 235000 | 234500 | 172 |
| 425 | 20241119 | 124700 | 24296861000 | 234500 | 234500 | 235000 | 234500 | 359 |
| 426 | 20241119 | 124600 | 24212567500 | 234500 | 235000 | 235000 | 234500 | 119 |
| 427 | 20241119 | 124500 | 24184638500 | 235000 | 234500 | 235000 | 234500 | 87 |
| 428 | 20241119 | 124400 | 24164232500 | 234500 | 234500 | 235000 | 234000 | 1634 |
| 429 | 20241119 | 124300 | 23781560000 | 234500 | 234000 | 234500 | 234000 | 284 |
| 430 | 20241119 | 124200 | 23714986000 | 234000 | 234000 | 234500 | 234000 | 36 |
| 431 | 20241119 | 124100 | 23706560000 | 234000 | 234000 | 234500 | 234000 | 332 |
| 432 | 20241119 | 124000 | 23628735500 | 234000 | 234500 | 234500 | 234000 | 433 |
| 433 | 20241119 | 123900 | 23527231000 | 234500 | 234500 | 235000 | 234500 | 64 |
| 434 | 20241119 | 123800 | 23512217000 | 235000 | 235000 | 235000 | 234500 | 144 |
| 435 | 20241119 | 123700 | 23478407500 | 234500 | 234500 | 235000 | 234500 | 32 |
| 436 | 20241119 | 123600 | 23470901500 | 234500 | 235000 | 235000 | 234500 | 254 |
| 437 | 20241119 | 123500 | 23411304000 | 235000 | 234500 | 235000 | 234500 | 181 |
| 438 | 20241119 | 123400 | 23368856500 | 235000 | 234500 | 235000 | 234500 | 27 |
| 439 | 20241119 | 123300 | 23362522000 | 234500 | 234500 | 235000 | 234500 | 65 |
| 440 | 20241119 | 123200 | 23347278000 | 235000 | 234500 | 235000 | 234500 | 109 |
| 441 | 20241119 | 123100 | 23321709000 | 234500 | 234500 | 235000 | 234500 | 59 |
| 442 | 20241119 | 123000 | 23307871500 | 234500 | 235000 | 235000 | 234500 | 182 |
| 443 | 20241119 | 122900 | 23265192000 | 234500 | 234500 | 235000 | 234500 | 542 |
| 444 | 20241119 | 122800 | 23138091500 | 234500 | 236000 | 236000 | 234500 | 845 |
| 445 | 20241119 | 122700 | 22939276000 | 235500 | 236000 | 236000 | 235500 | 90 |
| 446 | 20241119 | 122600 | 22918048500 | 235500 | 235000 | 236000 | 235000 | 1169 |
| 447 | 20241119 | 122500 | 22642764000 | 235000 | 235500 | 235500 | 235000 | 51 |
| 448 | 20241119 | 122400 | 22630763000 | 235500 | 235000 | 235500 | 235000 | 178 |
| 449 | 20241119 | 122300 | 22588908000 | 235500 | 235500 | 235500 | 235000 | 84 |
| 450 | 20241119 | 122200 | 22569150500 | 235000 | 235500 | 235500 | 235000 | 875 |
| 451 | 20241119 | 122100 | 22363147000 | 235500 | 234500 | 235500 | 234500 | 900 |
| 452 | 20241119 | 122000 | 22151663000 | 235000 | 234500 | 235000 | 234500 | 457 |
| 453 | 20241119 | 121900 | 22044400500 | 234500 | 234500 | 235000 | 234500 | 794 |
| 454 | 20241119 | 121800 | 21858151000 | 234500 | 234000 | 234500 | 234000 | 203 |
| 455 | 20241119 | 121700 | 21810621500 | 234000 | 234000 | 234500 | 234000 | 276 |
| 456 | 20241119 | 121600 | 21746030000 | 234000 | 234500 | 234500 | 234000 | 99 |
| 457 | 20241119 | 121500 | 21722851500 | 234000 | 234500 | 234500 | 234000 | 165 |
| 458 | 20241119 | 121400 | 21684238000 | 234000 | 234000 | 234500 | 234000 | 456 |
| 459 | 20241119 | 121300 | 21577383500 | 234000 | 234500 | 234500 | 234000 | 323 |
| 460 | 20241119 | 121200 | 21501801000 | 234500 | 234500 | 234500 | 234000 | 47 |
| 461 | 20241119 | 121100 | 21490797000 | 234000 | 233000 | 234500 | 233000 | 2274 |
| 462 | 20241119 | 121000 | 20959708500 | 233000 | 233000 | 233500 | 233000 | 63 |
| 463 | 20241119 | 120900 | 20945025500 | 233000 | 233500 | 233500 | 233000 | 46 |
| 464 | 20241119 | 120800 | 20934303000 | 233000 | 233000 | 233500 | 233000 | 121 |
| 465 | 20241119 | 120700 | 20906103500 | 233000 | 233000 | 233500 | 233000 | 121 |
| 466 | 20241119 | 120600 | 20877898000 | 233000 | 232500 | 233500 | 232500 | 997 |
| 467 | 20241119 | 120500 | 20645564000 | 233000 | 233000 | 233000 | 232500 | 36 |
| 468 | 20241119 | 120400 | 20637191000 | 232500 | 233000 | 233000 | 232500 | 81 |
| 469 | 20241119 | 120300 | 20618347000 | 233000 | 232500 | 233000 | 232500 | 51 |
| 470 | 20241119 | 120200 | 20606478000 | 232500 | 232500 | 233000 | 232500 | 105 |
| 471 | 20241119 | 120100 | 20582056000 | 233000 | 233000 | 233000 | 232500 | 138 |
| 472 | 20241119 | 120000 | 20549968500 | 233000 | 232000 | 233000 | 232000 | 73 |
| 473 | 20241119 | 115900 | 20532995000 | 232500 | 232500 | 233000 | 232000 | 141 |
| 474 | 20241119 | 115800 | 20500212000 | 232500 | 233000 | 233000 | 232500 | 435 |
| 475 | 20241119 | 115700 | 20399072500 | 232500 | 232500 | 233000 | 232500 | 196 |
| 476 | 20241119 | 115600 | 20353489000 | 233000 | 232500 | 233000 | 232500 | 156 |
| 477 | 20241119 | 115500 | 20317217000 | 232500 | 233000 | 233000 | 232500 | 38 |
| 478 | 20241119 | 115400 | 20308373500 | 233000 | 233000 | 233000 | 232500 | 84 |
| 479 | 20241119 | 115300 | 20288842000 | 232500 | 232500 | 233000 | 232500 | 153 |
| 480 | 20241119 | 115200 | 20253268500 | 232500 | 233000 | 233000 | 232000 | 851 |
| 481 | 20241119 | 115100 | 20055395000 | 232500 | 233000 | 233000 | 232500 | 89 |
| 482 | 20241119 | 115000 | 20034697500 | 232500 | 233000 | 233000 | 232500 | 64 |
| 483 | 20241119 | 114900 | 20019816500 | 233000 | 233000 | 233500 | 232500 | 576 |
| 484 | 20241119 | 114800 | 19885656000 | 233000 | 233000 | 233500 | 233000 | 21 |
| 485 | 20241119 | 114700 | 19880762000 | 233000 | 233000 | 233500 | 233000 | 1506 |
| 486 | 20241119 | 114600 | 19529680500 | 232500 | 232500 | 233000 | 232500 | 62 |
| 487 | 20241119 | 114500 | 19515254500 | 232500 | 232500 | 233000 | 232500 | 156 |
| 488 | 20241119 | 114400 | 19478969000 | 233000 | 233000 | 233000 | 232500 | 86 |
| 489 | 20241119 | 114300 | 19458970000 | 232500 | 232500 | 233000 | 232500 | 49 |
| 490 | 20241119 | 114200 | 19447568500 | 233000 | 232500 | 233000 | 232500 | 82 |
| 491 | 20241119 | 114100 | 19428500000 | 232500 | 232500 | 233000 | 232500 | 64 |
| 492 | 20241119 | 114000 | 19413616500 | 232500 | 232500 | 233000 | 232500 | 73 |
| 493 | 20241119 | 113900 | 19396642000 | 232500 | 233000 | 233000 | 232500 | 51 |
| 494 | 20241119 | 113800 | 19384782500 | 232500 | 232500 | 233000 | 232500 | 59 |
| 495 | 20241119 | 113700 | 19371057000 | 232500 | 232500 | 233000 | 232500 | 141 |
| 496 | 20241119 | 113600 | 19338247500 | 232500 | 232500 | 233000 | 232500 | 87 |
| 497 | 20241119 | 113500 | 19318018000 | 232500 | 233000 | 233000 | 232500 | 92 |
| 498 | 20241119 | 113400 | 19296601000 | 232500 | 233000 | 233500 | 232500 | 140 |
| 499 | 20241119 | 113300 | 19263994500 | 233000 | 233000 | 233000 | 233000 | 26 |
| 500 | 20241119 | 113200 | 19257936500 | 233000 | 232500 | 233000 | 232000 | 381 |
| 501 | 20241119 | 113100 | 19169213000 | 232000 | 232500 | 233000 | 232000 | 1167 |
| 502 | 20241119 | 113000 | 18897916000 | 232500 | 233000 | 233000 | 232500 | 619 |
| 503 | 20241119 | 112900 | 18753766000 | 233000 | 233000 | 233500 | 233000 | 60 |
| 504 | 20241119 | 112800 | 18739785500 | 233500 | 233000 | 233500 | 233000 | 39 |
| 505 | 20241119 | 112700 | 18730698000 | 233000 | 233500 | 233500 | 233000 | 359 |
| 506 | 20241119 | 112600 | 18646961500 | 233000 | 233000 | 233500 | 233000 | 46 |
| 507 | 20241119 | 112500 | 18636232500 | 233500 | 233500 | 233500 | 233000 | 205 |
| 508 | 20241119 | 112400 | 18588397000 | 232500 | 233000 | 233500 | 232500 | 403 |
| 509 | 20241119 | 112300 | 18494524500 | 233000 | 233000 | 233500 | 233000 | 67 |
| 510 | 20241119 | 112200 | 18478912500 | 233000 | 233000 | 233000 | 233000 | 262 |
| 511 | 20241119 | 112100 | 18417866500 | 233000 | 233000 | 233500 | 233000 | 89 |
| 512 | 20241119 | 112000 | 18397129000 | 233000 | 233000 | 233500 | 233000 | 126 |
| 513 | 20241119 | 111900 | 18367743500 | 233000 | 233000 | 233500 | 233000 | 73 |
| 514 | 20241119 | 111800 | 18350734000 | 233500 | 233000 | 234000 | 233000 | 67 |
| 515 | 20241119 | 111700 | 18335113000 | 233000 | 233000 | 234000 | 233000 | 109 |
| 516 | 20241119 | 111600 | 18309705000 | 233000 | 233500 | 234000 | 233000 | 330 |
| 517 | 20241119 | 111500 | 18232659500 | 233500 | 234000 | 234000 | 233500 | 65 |
| 518 | 20241119 | 111400 | 18217478500 | 234000 | 233500 | 234000 | 233500 | 441 |
| 519 | 20241119 | 111300 | 18114320000 | 233500 | 233500 | 234000 | 233500 | 21 |
| 520 | 20241119 | 111200 | 18109414500 | 233500 | 233500 | 234000 | 233500 | 51 |
| 521 | 20241119 | 111100 | 18097503000 | 234000 | 233000 | 234000 | 233000 | 52 |
| 522 | 20241119 | 111000 | 18085369000 | 233000 | 233000 | 234000 | 233000 | 290 |
| 523 | 20241119 | 110900 | 18017688500 | 233000 | 233000 | 233500 | 233000 | 73 |
| 524 | 20241119 | 110800 | 18000675000 | 233000 | 233000 | 233500 | 233000 | 78 |
| 525 | 20241119 | 110700 | 17982500500 | 233000 | 233500 | 233500 | 233000 | 102 |
| 526 | 20241119 | 110600 | 17958719500 | 234000 | 233500 | 234000 | 233000 | 205 |
| 527 | 20241119 | 110500 | 17910851500 | 233000 | 233500 | 233500 | 233000 | 93 |
| 528 | 20241119 | 110400 | 17889141000 | 233500 | 233500 | 233500 | 233000 | 89 |
| 529 | 20241119 | 110300 | 17868380000 | 233500 | 233500 | 234000 | 233500 | 221 |
| 530 | 20241119 | 110200 | 17816775500 | 233500 | 233500 | 234000 | 233500 | 122 |
| 531 | 20241119 | 110100 | 17788287500 | 233500 | 233500 | 233500 | 233000 | 64 |
| 532 | 20241119 | 110000 | 17773353000 | 233500 | 233000 | 234000 | 233000 | 69 |
| 533 | 20241119 | 105900 | 17757246500 | 233500 | 233000 | 234000 | 233000 | 50 |
| 534 | 20241119 | 105800 | 17745590500 | 233000 | 233500 | 234000 | 233000 | 287 |
| 535 | 20241119 | 105700 | 17678634500 | 233500 | 233500 | 234000 | 233500 | 100 |
| 536 | 20241119 | 105600 | 17655270000 | 233500 | 233500 | 234000 | 233500 | 63 |
| 537 | 20241119 | 105500 | 17640547000 | 234000 | 234000 | 234000 | 233500 | 302 |
| 538 | 20241119 | 105400 | 17569886500 | 234500 | 234000 | 234500 | 233500 | 172 |
| 539 | 20241119 | 105300 | 17529664000 | 234000 | 233500 | 234000 | 233000 | 460 |
| 540 | 20241119 | 105200 | 17422048500 | 233500 | 233500 | 233500 | 233000 | 94 |
| 541 | 20241119 | 105100 | 17400109000 | 233500 | 233500 | 234000 | 233000 | 69 |
| 542 | 20241119 | 105000 | 17383993500 | 234000 | 234000 | 234500 | 233000 | 624 |
| 543 | 20241119 | 104900 | 17238076500 | 234000 | 234000 | 234500 | 234000 | 42 |
| 544 | 20241119 | 104800 | 17228242500 | 234000 | 234500 | 234500 | 234000 | 201 |
| 545 | 20241119 | 104700 | 17181203000 | 234500 | 234000 | 234500 | 234000 | 124 |
| 546 | 20241119 | 104600 | 17152162500 | 234000 | 233500 | 234500 | 233500 | 976 |
| 547 | 20241119 | 104500 | 16923770000 | 233500 | 233500 | 234000 | 233500 | 93 |
| 548 | 20241119 | 104400 | 16902053000 | 233500 | 233000 | 233500 | 232500 | 266 |
| 549 | 20241119 | 104300 | 16839973000 | 233000 | 233500 | 233500 | 233000 | 395 |
| 550 | 20241119 | 104200 | 16747936000 | 233500 | 233000 | 233500 | 233000 | 163 |
| 551 | 20241119 | 104100 | 16709950500 | 233000 | 233500 | 234000 | 233000 | 432 |
| 552 | 20241119 | 104000 | 16609096000 | 233500 | 234000 | 234000 | 233500 | 70 |
| 553 | 20241119 | 103900 | 16592748000 | 234000 | 233500 | 234000 | 233500 | 201 |
| 554 | 20241119 | 103800 | 16545784000 | 233500 | 233000 | 234000 | 233000 | 805 |
| 555 | 20241119 | 103700 | 16358013500 | 232500 | 232500 | 233000 | 232500 | 139 |
| 556 | 20241119 | 103600 | 16325694000 | 232500 | 233000 | 233000 | 232500 | 84 |
| 557 | 20241119 | 103500 | 16306145000 | 233000 | 232500 | 233000 | 232000 | 489 |
| 558 | 20241119 | 103400 | 16192454500 | 232000 | 231500 | 232500 | 231500 | 288 |
| 559 | 20241119 | 103300 | 16125620000 | 231500 | 232000 | 232500 | 231500 | 418 |
| 560 | 20241119 | 103200 | 16028702500 | 231500 | 232000 | 232500 | 231500 | 250 |
| 561 | 20241119 | 103100 | 15970707000 | 232500 | 232000 | 232500 | 232000 | 103 |
| 562 | 20241119 | 103000 | 15946803000 | 232000 | 232500 | 232500 | 232000 | 92 |
| 563 | 20241119 | 102900 | 15925456000 | 232000 | 233000 | 233000 | 232000 | 193 |
| 564 | 20241119 | 102800 | 15880587500 | 232500 | 233000 | 233000 | 232500 | 323 |
| 565 | 20241119 | 102700 | 15805488000 | 232500 | 233000 | 233000 | 232500 | 59 |
| 566 | 20241119 | 102600 | 15791770000 | 233000 | 232500 | 233000 | 232500 | 145 |
| 567 | 20241119 | 102500 | 15758052500 | 232500 | 232500 | 233000 | 232500 | 122 |
| 568 | 20241119 | 102400 | 15729684000 | 232500 | 232000 | 233000 | 232000 | 303 |
| 569 | 20241119 | 102300 | 15659261000 | 232000 | 231500 | 233000 | 231500 | 1521 |
| 570 | 20241119 | 102200 | 15305990000 | 232000 | 231500 | 232000 | 231000 | 73 |
| 571 | 20241119 | 102100 | 15289109500 | 232000 | 231000 | 232000 | 231000 | 448 |
| 572 | 20241119 | 102000 | 15185480500 | 231000 | 231500 | 231500 | 231000 | 1285 |
| 573 | 20241119 | 101900 | 14888595000 | 231500 | 231000 | 231500 | 231000 | 250 |
| 574 | 20241119 | 101800 | 14830739000 | 231000 | 231000 | 231500 | 231000 | 387 |
| 575 | 20241119 | 101700 | 14741174000 | 231000 | 231500 | 231500 | 231000 | 139 |
| 576 | 20241119 | 101600 | 14709057500 | 231000 | 231500 | 231500 | 231000 | 98 |
| 577 | 20241119 | 101500 | 14686415000 | 231500 | 231500 | 231500 | 231000 | 201 |
| 578 | 20241119 | 101400 | 14639981500 | 231000 | 230500 | 231500 | 230500 | 403 |
| 579 | 20241119 | 101300 | 14546897000 | 231000 | 230500 | 231000 | 230000 | 425 |
| 580 | 20241119 | 101200 | 14448937000 | 230500 | 230000 | 230500 | 230000 | 280 |
| 581 | 20241119 | 101100 | 14384454500 | 230000 | 230500 | 231000 | 230000 | 745 |
| 582 | 20241119 | 101000 | 14212856000 | 230500 | 231000 | 231000 | 230500 | 567 |
| 583 | 20241119 | 100900 | 14082153000 | 230500 | 231000 | 231000 | 230500 | 331 |
| 584 | 20241119 | 100800 | 14005760500 | 231500 | 231000 | 231500 | 231000 | 116 |
| 585 | 20241119 | 100700 | 13978961000 | 230500 | 230500 | 232000 | 230500 | 1030 |
| 586 | 20241119 | 100600 | 13740717500 | 230500 | 231000 | 231000 | 230500 | 1100 |
| 587 | 20241119 | 100500 | 13487162000 | 231000 | 231000 | 231000 | 230500 | 314 |
| 588 | 20241119 | 100400 | 13414755500 | 231000 | 231000 | 231500 | 230500 | 251 |
| 589 | 20241119 | 100300 | 13356798000 | 231000 | 231000 | 231500 | 230500 | 156 |
| 590 | 20241119 | 100200 | 13320774500 | 231000 | 231000 | 231500 | 230500 | 575 |
| 591 | 20241119 | 100100 | 13188143000 | 231000 | 231500 | 231500 | 230500 | 525 |
| 592 | 20241119 | 100000 | 13066954500 | 231000 | 231000 | 231500 | 230500 | 1232 |
| 593 | 20241119 | 095900 | 12782697500 | 231000 | 231000 | 231500 | 231000 | 243 |
| 594 | 20241119 | 095800 | 12726560000 | 231500 | 231500 | 232000 | 231000 | 621 |
| 595 | 20241119 | 095700 | 12582950000 | 231500 | 232000 | 232500 | 231000 | 976 |
| 596 | 20241119 | 095600 | 12357006500 | 232000 | 232500 | 232500 | 232000 | 108 |
| 597 | 20241119 | 095500 | 12331928000 | 232500 | 233500 | 233500 | 232500 | 570 |
| 598 | 20241119 | 095400 | 12199064000 | 233000 | 233500 | 233500 | 233000 | 282 |
| 599 | 20241119 | 095300 | 12133247000 | 233500 | 233000 | 233500 | 232500 | 285 |
| 600 | 20241119 | 095200 | 12066852000 | 233500 | 233000 | 233500 | 232500 | 1001 |
| 601 | 20241119 | 095100 | 11833644500 | 233000 | 232500 | 233500 | 231000 | 1569 |
| 602 | 20241119 | 095000 | 11469590000 | 232500 | 233000 | 233000 | 232500 | 157 |
| 603 | 20241119 | 094900 | 11433068500 | 232500 | 233000 | 233000 | 232500 | 103 |
| 604 | 20241119 | 094800 | 11409112500 | 232500 | 232500 | 233000 | 232000 | 472 |
| 605 | 20241119 | 094700 | 11299421000 | 232500 | 231500 | 232500 | 231500 | 584 |
| 606 | 20241119 | 094600 | 11163832500 | 231500 | 232000 | 232500 | 231000 | 394 |
| 607 | 20241119 | 094500 | 11072504500 | 232000 | 231500 | 232000 | 230500 | 1924 |
| 608 | 20241119 | 094400 | 10627707000 | 231500 | 231000 | 231500 | 231000 | 293 |
| 609 | 20241119 | 094300 | 10559994500 | 231000 | 231500 | 231500 | 231000 | 929 |
| 610 | 20241119 | 094200 | 10345063500 | 231500 | 231500 | 232000 | 231500 | 1267 |
| 611 | 20241119 | 094100 | 10051751000 | 231500 | 232000 | 232000 | 231500 | 512 |
| 612 | 20241119 | 094000 | 9933194000 | 231500 | 231000 | 233000 | 231000 | 1254 |
| 613 | 20241119 | 093900 | 9642769500 | 231000 | 231000 | 231500 | 231000 | 283 |
| 614 | 20241119 | 093800 | 9577326000 | 231000 | 231500 | 231500 | 231000 | 189 |
| 615 | 20241119 | 093700 | 9533647000 | 231000 | 231500 | 232000 | 231000 | 368 |
| 616 | 20241119 | 093600 | 9448470500 | 232000 | 232500 | 233000 | 231500 | 1248 |
| 617 | 20241119 | 093500 | 9159196000 | 233000 | 232500 | 233000 | 232500 | 93 |
| 618 | 20241119 | 093400 | 9137556500 | 232500 | 232000 | 232500 | 232000 | 451 |
| 619 | 20241119 | 093300 | 9032732500 | 232000 | 232500 | 232500 | 232000 | 226 |
| 620 | 20241119 | 093200 | 8980284000 | 232000 | 232500 | 233000 | 232000 | 452 |
| 621 | 20241119 | 093100 | 8875227500 | 232500 | 232500 | 233000 | 232500 | 274 |
| 622 | 20241119 | 093000 | 8811521000 | 232500 | 233000 | 233000 | 232000 | 1191 |
| 623 | 20241119 | 092900 | 8534719000 | 233000 | 233500 | 233500 | 233000 | 279 |
| 624 | 20241119 | 092800 | 8469691500 | 233000 | 233500 | 233500 | 233000 | 64 |
| 625 | 20241119 | 092700 | 8454750000 | 233500 | 232000 | 234000 | 232000 | 990 |
| 626 | 20241119 | 092600 | 8223916500 | 232500 | 233500 | 233500 | 232000 | 1141 |
| 627 | 20241119 | 092500 | 7958558500 | 233500 | 233000 | 233500 | 232500 | 190 |
| 628 | 20241119 | 092400 | 7914296500 | 233000 | 232000 | 233000 | 232000 | 575 |
| 629 | 20241119 | 092300 | 7780511000 | 232500 | 232000 | 232500 | 232000 | 64 |
| 630 | 20241119 | 092200 | 7765648500 | 232000 | 231500 | 233000 | 231000 | 1770 |
| 631 | 20241119 | 092100 | 7355213500 | 231500 | 233000 | 233000 | 231500 | 3667 |
| 632 | 20241119 | 092000 | 6504402500 | 233000 | 233000 | 233500 | 233000 | 1102 |
| 633 | 20241119 | 091900 | 6247625000 | 233000 | 233500 | 233500 | 233000 | 949 |
| 634 | 20241119 | 091800 | 6026190000 | 233500 | 234500 | 234500 | 233500 | 449 |
| 635 | 20241119 | 091700 | 5921113500 | 234000 | 234500 | 235000 | 234000 | 166 |
| 636 | 20241119 | 091600 | 5882177000 | 235000 | 235000 | 235500 | 234500 | 637 |
| 637 | 20241119 | 091500 | 5732675000 | 235000 | 235500 | 235500 | 235000 | 53 |
| 638 | 20241119 | 091400 | 5720201000 | 235000 | 234000 | 236000 | 234000 | 1489 |
| 639 | 20241119 | 091300 | 5370618000 | 234000 | 234000 | 234500 | 233500 | 609 |
| 640 | 20241119 | 091200 | 5228154000 | 234000 | 233000 | 234000 | 233000 | 967 |
| 641 | 20241119 | 091100 | 5002336000 | 233000 | 233500 | 234500 | 233000 | 720 |
| 642 | 20241119 | 091000 | 4833916500 | 233500 | 233500 | 234000 | 232000 | 1886 |
| 643 | 20241119 | 090900 | 4394666000 | 233500 | 234000 | 234000 | 233500 | 1363 |
| 644 | 20241119 | 090800 | 4076000500 | 234000 | 235500 | 235500 | 234000 | 993 |
| 645 | 20241119 | 090700 | 3843016500 | 235500 | 235500 | 236500 | 235000 | 693 |
| 646 | 20241119 | 090600 | 3679792000 | 234500 | 236500 | 236500 | 234500 | 3454 |
| 647 | 20241119 | 090500 | 2865371500 | 236500 | 236000 | 236500 | 236000 | 548 |
| 648 | 20241119 | 090400 | 2735921500 | 236000 | 236500 | 237000 | 236000 | 422 |
| 649 | 20241119 | 090300 | 2636138500 | 236500 | 238000 | 238500 | 236500 | 2077 |
| 650 | 20241119 | 090200 | 2143190000 | 238000 | 238000 | 238500 | 237500 | 2544 |
| 651 | 20241119 | 090100 | 1537879500 | 237500 | 237500 | 238500 | 237000 | 2156 |
| 652 | 20241119 | 090000 | 1025530500 | 237500 | 238000 | 238500 | 237500 | 4309 |