41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 205300 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 1076 |
| 3 | 20241119 | 205200 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 4 | 20241119 | 205100 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 5 | 20241119 | 205000 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 6 | 20241119 | 204900 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 7 | 20241119 | 204800 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 8 | 20241119 | 204700 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 9 | 20241119 | 204600 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 10 | 20241119 | 204500 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 11 | 20241119 | 204400 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 12 | 20241119 | 204300 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 13 | 20241119 | 204200 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 14 | 20241119 | 204100 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 15 | 20241119 | 204000 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 16 | 20241119 | 203900 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 17 | 20241119 | 203800 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 18 | 20241119 | 203700 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 19 | 20241119 | 203600 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 20 | 20241119 | 203500 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 21 | 20241119 | 203400 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 22 | 20241119 | 203300 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 23 | 20241119 | 203200 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 24 | 20241119 | 203100 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 25 | 20241119 | 203000 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 26 | 20241119 | 202900 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 27 | 20241119 | 202800 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 28 | 20241119 | 202700 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 29 | 20241119 | 202600 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 30 | 20241119 | 202500 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 31 | 20241119 | 202400 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 32 | 20241119 | 202300 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 1076 |
| 33 | 20241119 | 202200 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 34 | 20241119 | 202100 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 35 | 20241119 | 202000 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 36 | 20241119 | 201900 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 37 | 20241119 | 201800 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 38 | 20241119 | 201700 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 39 | 20241119 | 201600 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 40 | 20241119 | 201500 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 41 | 20241119 | 201400 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 42 | 20241119 | 201300 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 43 | 20241119 | 201200 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 44 | 20241119 | 201100 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 45 | 20241119 | 201000 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 46 | 20241119 | 200900 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 47 | 20241119 | 200800 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 48 | 20241119 | 200700 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 49 | 20241119 | 200600 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 50 | 20241119 | 200500 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 51 | 20241119 | 200400 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 52 | 20241119 | 200300 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 53 | 20241119 | 200200 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 54 | 20241119 | 200100 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 55 | 20241119 | 200000 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 56 | 20241119 | 195900 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 57 | 20241119 | 195800 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 58 | 20241119 | 195700 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 59 | 20241119 | 195600 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 60 | 20241119 | 195500 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 61 | 20241119 | 195400 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 62 | 20241119 | 195300 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 1076 |
| 63 | 20241119 | 195200 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 64 | 20241119 | 195100 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 65 | 20241119 | 195000 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 66 | 20241119 | 194900 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 67 | 20241119 | 194800 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 68 | 20241119 | 194700 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 69 | 20241119 | 194600 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 70 | 20241119 | 194500 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 71 | 20241119 | 194400 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 72 | 20241119 | 194300 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 73 | 20241119 | 194200 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 74 | 20241119 | 194100 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 75 | 20241119 | 194000 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 76 | 20241119 | 193900 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 77 | 20241119 | 193800 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 78 | 20241119 | 193700 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 79 | 20241119 | 193600 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 80 | 20241119 | 193500 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 81 | 20241119 | 193400 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 82 | 20241119 | 193300 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 83 | 20241119 | 193200 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 84 | 20241119 | 193100 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 85 | 20241119 | 193000 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 86 | 20241119 | 192900 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 87 | 20241119 | 192800 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 88 | 20241119 | 192700 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 89 | 20241119 | 192600 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 90 | 20241119 | 192500 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 91 | 20241119 | 192400 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 92 | 20241119 | 192300 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 1076 |
| 93 | 20241119 | 192200 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 94 | 20241119 | 192100 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 95 | 20241119 | 192000 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 96 | 20241119 | 191900 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 97 | 20241119 | 191800 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 98 | 20241119 | 191700 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 99 | 20241119 | 191600 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 100 | 20241119 | 191500 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 101 | 20241119 | 191400 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 102 | 20241119 | 191300 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 103 | 20241119 | 191200 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 104 | 20241119 | 191100 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 105 | 20241119 | 191000 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 106 | 20241119 | 190900 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 107 | 20241119 | 190800 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 108 | 20241119 | 190700 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 109 | 20241119 | 190600 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 110 | 20241119 | 190500 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 111 | 20241119 | 190400 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 112 | 20241119 | 190300 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 113 | 20241119 | 190200 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 114 | 20241119 | 190100 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 115 | 20241119 | 190000 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 116 | 20241119 | 185900 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 117 | 20241119 | 185800 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 118 | 20241119 | 185700 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 119 | 20241119 | 185600 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 120 | 20241119 | 185500 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 121 | 20241119 | 185400 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 122 | 20241119 | 185300 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 1076 |
| 123 | 20241119 | 185200 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 124 | 20241119 | 185100 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 125 | 20241119 | 185000 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 126 | 20241119 | 184900 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 127 | 20241119 | 184800 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 128 | 20241119 | 184700 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 129 | 20241119 | 184600 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 130 | 20241119 | 184500 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 131 | 20241119 | 184400 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 132 | 20241119 | 184300 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 133 | 20241119 | 184200 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 134 | 20241119 | 184100 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 135 | 20241119 | 184000 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 136 | 20241119 | 183900 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 137 | 20241119 | 183800 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 138 | 20241119 | 183700 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 139 | 20241119 | 183600 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 140 | 20241119 | 183500 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 141 | 20241119 | 183400 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 142 | 20241119 | 183300 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 143 | 20241119 | 183200 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 144 | 20241119 | 183100 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 145 | 20241119 | 183000 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 146 | 20241119 | 182900 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 147 | 20241119 | 182800 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 148 | 20241119 | 182700 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 149 | 20241119 | 182600 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 150 | 20241119 | 182500 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 151 | 20241119 | 182400 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 152 | 20241119 | 182300 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 1076 |
| 153 | 20241119 | 182200 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 154 | 20241119 | 182100 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 155 | 20241119 | 182000 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 156 | 20241119 | 181900 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 157 | 20241119 | 181800 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 158 | 20241119 | 181700 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 159 | 20241119 | 181600 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 160 | 20241119 | 181500 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 161 | 20241119 | 181400 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 162 | 20241119 | 181300 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 163 | 20241119 | 181200 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 164 | 20241119 | 181100 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 165 | 20241119 | 181000 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 166 | 20241119 | 180900 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 167 | 20241119 | 180800 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 168 | 20241119 | 180700 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 169 | 20241119 | 180600 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 170 | 20241119 | 180500 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 171 | 20241119 | 180400 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 172 | 20241119 | 180300 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 173 | 20241119 | 180200 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 174 | 20241119 | 180100 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 175 | 20241119 | 180000 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 176 | 20241119 | 175900 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 177 | 20241119 | 175800 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 178 | 20241119 | 175700 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 179 | 20241119 | 175600 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 180 | 20241119 | 175500 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 181 | 20241119 | 175400 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 182 | 20241119 | 175300 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 1076 |
| 183 | 20241119 | 175200 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 184 | 20241119 | 175100 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 185 | 20241119 | 175000 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 186 | 20241119 | 174900 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 187 | 20241119 | 174800 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 188 | 20241119 | 174700 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 189 | 20241119 | 174600 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 190 | 20241119 | 174500 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 191 | 20241119 | 174400 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 192 | 20241119 | 174300 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 193 | 20241119 | 174200 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 194 | 20241119 | 174100 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 195 | 20241119 | 174000 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 196 | 20241119 | 173900 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 197 | 20241119 | 173800 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 198 | 20241119 | 173700 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 199 | 20241119 | 173600 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 200 | 20241119 | 173500 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 201 | 20241119 | 173400 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 202 | 20241119 | 173300 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 203 | 20241119 | 173200 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 204 | 20241119 | 173100 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 205 | 20241119 | 173000 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 206 | 20241119 | 172900 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 207 | 20241119 | 172800 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 208 | 20241119 | 172700 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 209 | 20241119 | 172600 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 210 | 20241119 | 172500 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 211 | 20241119 | 172400 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 212 | 20241119 | 172300 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 1076 |
| 213 | 20241119 | 172200 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 214 | 20241119 | 172100 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 215 | 20241119 | 172000 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 216 | 20241119 | 171900 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 217 | 20241119 | 171800 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 218 | 20241119 | 171700 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 219 | 20241119 | 171600 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 220 | 20241119 | 171500 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 221 | 20241119 | 171400 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 222 | 20241119 | 171300 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 223 | 20241119 | 171200 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 224 | 20241119 | 171100 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 225 | 20241119 | 171000 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 226 | 20241119 | 170900 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 227 | 20241119 | 170800 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 228 | 20241119 | 170700 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 229 | 20241119 | 170600 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 230 | 20241119 | 170500 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 231 | 20241119 | 170400 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 232 | 20241119 | 170300 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 233 | 20241119 | 170200 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 234 | 20241119 | 170100 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 235 | 20241119 | 170000 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 236 | 20241119 | 165900 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 237 | 20241119 | 165800 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 238 | 20241119 | 165700 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 239 | 20241119 | 165600 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 240 | 20241119 | 165500 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 241 | 20241119 | 165400 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 242 | 20241119 | 165300 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 1076 |
| 243 | 20241119 | 165200 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 244 | 20241119 | 165100 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 245 | 20241119 | 165000 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 246 | 20241119 | 164900 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 247 | 20241119 | 164800 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 248 | 20241119 | 164700 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 249 | 20241119 | 164600 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 250 | 20241119 | 164500 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 251 | 20241119 | 164400 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 252 | 20241119 | 164300 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 253 | 20241119 | 164200 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 254 | 20241119 | 164100 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 255 | 20241119 | 164000 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 256 | 20241119 | 163900 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 257 | 20241119 | 163800 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 258 | 20241119 | 163700 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 259 | 20241119 | 163600 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 260 | 20241119 | 163500 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 261 | 20241119 | 163400 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 262 | 20241119 | 163300 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 263 | 20241119 | 163200 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 264 | 20241119 | 163100 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 265 | 20241119 | 163000 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 266 | 20241119 | 162900 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 267 | 20241119 | 162800 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 268 | 20241119 | 162700 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 269 | 20241119 | 162600 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 270 | 20241119 | 162500 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 271 | 20241119 | 162400 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 272 | 20241119 | 162300 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 1076 |
| 273 | 20241119 | 162200 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 274 | 20241119 | 162100 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 275 | 20241119 | 162000 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 276 | 20241119 | 161900 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 277 | 20241119 | 161800 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 278 | 20241119 | 161700 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 279 | 20241119 | 161600 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 280 | 20241119 | 161500 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 281 | 20241119 | 161400 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 282 | 20241119 | 161300 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 283 | 20241119 | 161200 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 284 | 20241119 | 161100 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 285 | 20241119 | 161000 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 286 | 20241119 | 160900 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 287 | 20241119 | 160800 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 288 | 20241119 | 160700 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 289 | 20241119 | 160600 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 290 | 20241119 | 160500 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 291 | 20241119 | 160400 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 292 | 20241119 | 160300 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 293 | 20241119 | 160200 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 294 | 20241119 | 160100 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 295 | 20241119 | 160000 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 296 | 20241119 | 155900 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 297 | 20241119 | 155800 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 298 | 20241119 | 155700 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 299 | 20241119 | 155600 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 300 | 20241119 | 155500 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 301 | 20241119 | 155400 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 302 | 20241119 | 155300 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 1076 |
| 303 | 20241119 | 155200 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 304 | 20241119 | 155100 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 305 | 20241119 | 155000 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 306 | 20241119 | 154900 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 307 | 20241119 | 154800 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 308 | 20241119 | 154700 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 309 | 20241119 | 154600 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 310 | 20241119 | 154500 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 311 | 20241119 | 154400 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 312 | 20241119 | 154300 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 313 | 20241119 | 154200 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 314 | 20241119 | 154100 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 315 | 20241119 | 154000 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 316 | 20241119 | 153900 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 317 | 20241119 | 153800 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 318 | 20241119 | 153700 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 319 | 20241119 | 153600 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 320 | 20241119 | 153500 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 321 | 20241119 | 153400 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 322 | 20241119 | 153300 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 323 | 20241119 | 153200 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 324 | 20241119 | 153100 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 325 | 20241119 | 153000 | 29011556500 | 456000 | 456000 | 456000 | 456000 | 1076 |
| 326 | 20241119 | 152900 | 28520900500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 327 | 20241119 | 152800 | 28520900500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 328 | 20241119 | 152700 | 28520900500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 329 | 20241119 | 152600 | 28520900500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 330 | 20241119 | 152500 | 28520900500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 331 | 20241119 | 152400 | 28520900500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 332 | 20241119 | 152300 | 28520900500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 333 | 20241119 | 152200 | 28520900500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 334 | 20241119 | 152100 | 28520900500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 335 | 20241119 | 152000 | 28520900500 | 457500 | 457500 | 457500 | 457500 | 0 |
| 336 | 20241119 | 151900 | 28520900500 | 457500 | 456500 | 457500 | 456500 | 238 |
| 337 | 20241119 | 151800 | 28412100500 | 457000 | 456500 | 457000 | 456500 | 87 |
| 338 | 20241119 | 151700 | 28372365500 | 456500 | 457000 | 457000 | 456500 | 183 |
| 339 | 20241119 | 151600 | 28288805000 | 457000 | 457000 | 457000 | 456500 | 159 |
| 340 | 20241119 | 151500 | 28216200000 | 456500 | 456500 | 457000 | 456500 | 100 |
| 341 | 20241119 | 151400 | 28170521500 | 456500 | 457000 | 457000 | 456500 | 95 |
| 342 | 20241119 | 151300 | 28127117500 | 456500 | 456500 | 457000 | 456500 | 97 |
| 343 | 20241119 | 151200 | 28082818500 | 456500 | 457000 | 457000 | 456500 | 134 |
| 344 | 20241119 | 151100 | 28021624000 | 457000 | 456500 | 457000 | 456500 | 61 |
| 345 | 20241119 | 151000 | 27993759500 | 457000 | 456500 | 457000 | 456000 | 102 |
| 346 | 20241119 | 150900 | 27947186000 | 456000 | 456500 | 456500 | 456000 | 107 |
| 347 | 20241119 | 150800 | 27898357000 | 456500 | 456500 | 457000 | 456000 | 224 |
| 348 | 20241119 | 150700 | 27796101000 | 456500 | 455500 | 456500 | 455500 | 548 |
| 349 | 20241119 | 150600 | 27546337000 | 456000 | 455500 | 456000 | 455500 | 87 |
| 350 | 20241119 | 150500 | 27506697500 | 455500 | 456000 | 456500 | 455500 | 249 |
| 351 | 20241119 | 150400 | 27393224000 | 456000 | 456500 | 456500 | 455500 | 155 |
| 352 | 20241119 | 150300 | 27322553000 | 456500 | 456000 | 456500 | 456000 | 178 |
| 353 | 20241119 | 150200 | 27241369500 | 456000 | 456000 | 456500 | 455500 | 123 |
| 354 | 20241119 | 150100 | 27185281500 | 456000 | 456000 | 456500 | 456000 | 93 |
| 355 | 20241119 | 150000 | 27142865500 | 456000 | 456000 | 456500 | 456000 | 138 |
| 356 | 20241119 | 145900 | 27079911000 | 456000 | 456500 | 457000 | 456000 | 119 |
| 357 | 20241119 | 145800 | 27025623500 | 456500 | 456500 | 457000 | 456000 | 114 |
| 358 | 20241119 | 145700 | 26973587000 | 456000 | 456500 | 457000 | 456000 | 385 |
| 359 | 20241119 | 145600 | 26797849000 | 457000 | 457000 | 457500 | 456500 | 134 |
| 360 | 20241119 | 145500 | 26736588500 | 457000 | 456000 | 457000 | 456000 | 156 |
| 361 | 20241119 | 145400 | 26665400500 | 456500 | 456500 | 456500 | 456000 | 146 |
| 362 | 20241119 | 145300 | 26598813500 | 456500 | 455000 | 456500 | 455000 | 242 |
| 363 | 20241119 | 145200 | 26488529500 | 455000 | 454500 | 455500 | 454500 | 117 |
| 364 | 20241119 | 145100 | 26435307000 | 454500 | 454500 | 455500 | 454500 | 64 |
| 365 | 20241119 | 145000 | 26406196500 | 454500 | 455000 | 455500 | 454500 | 231 |
| 366 | 20241119 | 144900 | 26301101000 | 455000 | 455500 | 455500 | 455000 | 75 |
| 367 | 20241119 | 144800 | 26266955000 | 455500 | 456000 | 456500 | 455500 | 184 |
| 368 | 20241119 | 144700 | 26183110000 | 456500 | 456500 | 456500 | 456000 | 101 |
| 369 | 20241119 | 144600 | 26137046500 | 456500 | 456500 | 456500 | 456000 | 129 |
| 370 | 20241119 | 144500 | 26078186000 | 456000 | 455500 | 456500 | 455500 | 76 |
| 371 | 20241119 | 144400 | 26043526500 | 456000 | 456500 | 457500 | 456000 | 101 |
| 372 | 20241119 | 144300 | 25997430500 | 457500 | 455000 | 457500 | 454500 | 429 |
| 373 | 20241119 | 144200 | 25801678000 | 455000 | 454000 | 455000 | 454000 | 318 |
| 374 | 20241119 | 144100 | 25657106500 | 454000 | 454000 | 454500 | 454000 | 65 |
| 375 | 20241119 | 144000 | 25627590000 | 454500 | 454500 | 455000 | 454000 | 100 |
| 376 | 20241119 | 143900 | 25582128500 | 454500 | 454000 | 455000 | 454000 | 60 |
| 377 | 20241119 | 143800 | 25554865500 | 454000 | 454000 | 455000 | 454000 | 105 |
| 378 | 20241119 | 143700 | 25507163000 | 454500 | 453500 | 454500 | 453500 | 153 |
| 379 | 20241119 | 143600 | 25437682500 | 453000 | 454000 | 454500 | 453000 | 79 |
| 380 | 20241119 | 143500 | 25401832000 | 454000 | 453000 | 454000 | 452500 | 68 |
| 381 | 20241119 | 143400 | 25371012500 | 453000 | 453000 | 453500 | 452500 | 96 |
| 382 | 20241119 | 143300 | 25327522000 | 453000 | 453500 | 454000 | 452500 | 99 |
| 383 | 20241119 | 143200 | 25282645500 | 454000 | 451500 | 454000 | 451500 | 561 |
| 384 | 20241119 | 143100 | 25028916500 | 452000 | 451500 | 452000 | 451000 | 146 |
| 385 | 20241119 | 143000 | 24963007500 | 451000 | 451000 | 451500 | 451000 | 56 |
| 386 | 20241119 | 142900 | 24937747500 | 451000 | 451000 | 451500 | 451000 | 57 |
| 387 | 20241119 | 142800 | 24912039000 | 451000 | 451500 | 451500 | 451000 | 257 |
| 388 | 20241119 | 142700 | 24796028500 | 452000 | 452000 | 452500 | 452000 | 110 |
| 389 | 20241119 | 142600 | 24746308000 | 452000 | 452000 | 453000 | 451500 | 145 |
| 390 | 20241119 | 142500 | 24680773000 | 451500 | 452000 | 452000 | 451500 | 98 |
| 391 | 20241119 | 142400 | 24636520000 | 452000 | 451500 | 452000 | 451500 | 103 |
| 392 | 20241119 | 142300 | 24590003000 | 451500 | 452000 | 452000 | 451500 | 282 |
| 393 | 20241119 | 142200 | 24462546000 | 453000 | 451500 | 453000 | 451000 | 606 |
| 394 | 20241119 | 142100 | 24188761500 | 451500 | 451000 | 451500 | 451000 | 241 |
| 395 | 20241119 | 142000 | 24080011500 | 451000 | 451000 | 451500 | 451000 | 137 |
| 396 | 20241119 | 141900 | 24018220000 | 451000 | 451500 | 452000 | 451000 | 191 |
| 397 | 20241119 | 141800 | 23931981500 | 451500 | 452000 | 452000 | 451500 | 64 |
| 398 | 20241119 | 141700 | 23903082000 | 451500 | 452000 | 452000 | 451500 | 81 |
| 399 | 20241119 | 141600 | 23866508500 | 452000 | 451500 | 452000 | 451500 | 61 |
| 400 | 20241119 | 141500 | 23838964000 | 451500 | 451500 | 452000 | 451000 | 132 |
| 401 | 20241119 | 141400 | 23779387000 | 451500 | 451500 | 452000 | 451500 | 48 |
| 402 | 20241119 | 141300 | 23757713500 | 451500 | 450500 | 451500 | 450500 | 91 |
| 403 | 20241119 | 141200 | 23716653500 | 451000 | 450000 | 451500 | 450000 | 423 |
| 404 | 20241119 | 141100 | 23525961500 | 450000 | 450500 | 451000 | 450000 | 230 |
| 405 | 20241119 | 141000 | 23422349500 | 450500 | 451000 | 451000 | 450500 | 165 |
| 406 | 20241119 | 140900 | 23347975500 | 451000 | 452000 | 452000 | 451000 | 110 |
| 407 | 20241119 | 140800 | 23298332500 | 452000 | 451500 | 452000 | 451500 | 71 |
| 408 | 20241119 | 140700 | 23266273500 | 451500 | 452000 | 452000 | 451500 | 172 |
| 409 | 20241119 | 140600 | 23188610000 | 452000 | 452500 | 452500 | 451500 | 221 |
| 410 | 20241119 | 140500 | 23088739500 | 452500 | 453000 | 453000 | 452000 | 262 |
| 411 | 20241119 | 140400 | 22970168500 | 453000 | 453000 | 453500 | 453000 | 88 |
| 412 | 20241119 | 140300 | 22930301000 | 453000 | 453000 | 453500 | 452500 | 188 |
| 413 | 20241119 | 140200 | 22845150000 | 453000 | 453500 | 453500 | 453000 | 171 |
| 414 | 20241119 | 140100 | 22767683000 | 453000 | 453500 | 453500 | 453000 | 84 |
| 415 | 20241119 | 140000 | 22729620500 | 453000 | 454000 | 454000 | 453000 | 146 |
| 416 | 20241119 | 135900 | 22663439500 | 454000 | 453500 | 454000 | 453500 | 63 |
| 417 | 20241119 | 135800 | 22634858500 | 453500 | 453500 | 454000 | 453000 | 62 |
| 418 | 20241119 | 135700 | 22606747000 | 453000 | 454000 | 454000 | 453000 | 134 |
| 419 | 20241119 | 135600 | 22545964000 | 454000 | 454500 | 454500 | 453500 | 76 |
| 420 | 20241119 | 135500 | 22511462000 | 454500 | 454000 | 454500 | 453500 | 197 |
| 421 | 20241119 | 135400 | 22422063500 | 453500 | 454000 | 454500 | 453500 | 59 |
| 422 | 20241119 | 135300 | 22395284000 | 454500 | 454000 | 454500 | 453500 | 84 |
| 423 | 20241119 | 135200 | 22357152000 | 454000 | 454000 | 454500 | 454000 | 132 |
| 424 | 20241119 | 135100 | 22297207500 | 454000 | 454500 | 454500 | 454000 | 53 |
| 425 | 20241119 | 135000 | 22273136000 | 454500 | 454000 | 454500 | 454000 | 38 |
| 426 | 20241119 | 134900 | 22255879500 | 454500 | 454000 | 454500 | 454000 | 99 |
| 427 | 20241119 | 134800 | 22210927000 | 454500 | 454500 | 454500 | 454000 | 53 |
| 428 | 20241119 | 134700 | 22186843000 | 454500 | 454500 | 455000 | 454000 | 57 |
| 429 | 20241119 | 134600 | 22160944500 | 455000 | 454500 | 455000 | 454000 | 67 |
| 430 | 20241119 | 134500 | 22130502500 | 454500 | 455000 | 455500 | 454500 | 228 |
| 431 | 20241119 | 134400 | 22026780500 | 455500 | 454500 | 455500 | 454500 | 133 |
| 432 | 20241119 | 134300 | 21966253000 | 455000 | 454500 | 455000 | 454000 | 139 |
| 433 | 20241119 | 134200 | 21903069500 | 455000 | 454500 | 455000 | 454500 | 21 |
| 434 | 20241119 | 134100 | 21893519000 | 454500 | 455000 | 455000 | 454500 | 35 |
| 435 | 20241119 | 134000 | 21877602500 | 454500 | 455000 | 455500 | 454500 | 72 |
| 436 | 20241119 | 133900 | 21844859500 | 455000 | 454000 | 455000 | 453500 | 210 |
| 437 | 20241119 | 133800 | 21749516000 | 454000 | 454000 | 454000 | 453500 | 35 |
| 438 | 20241119 | 133700 | 21733636500 | 453500 | 454000 | 454000 | 453500 | 43 |
| 439 | 20241119 | 133600 | 21714129500 | 453500 | 453500 | 454000 | 453500 | 36 |
| 440 | 20241119 | 133500 | 21697793000 | 453500 | 453000 | 454000 | 453000 | 220 |
| 441 | 20241119 | 133400 | 21598033000 | 453500 | 453500 | 453500 | 453000 | 85 |
| 442 | 20241119 | 133300 | 21559523500 | 453500 | 453000 | 453500 | 452500 | 83 |
| 443 | 20241119 | 133200 | 21521909500 | 452500 | 453000 | 453000 | 452500 | 103 |
| 444 | 20241119 | 133100 | 21475275000 | 453500 | 453500 | 453500 | 453000 | 50 |
| 445 | 20241119 | 133000 | 21452607500 | 453500 | 455000 | 455500 | 453500 | 672 |
| 446 | 20241119 | 132900 | 21147268500 | 455500 | 455500 | 455500 | 455000 | 90 |
| 447 | 20241119 | 132800 | 21106283000 | 455500 | 455500 | 455500 | 455000 | 64 |
| 448 | 20241119 | 132700 | 21077156000 | 455500 | 455000 | 455500 | 455000 | 51 |
| 449 | 20241119 | 132600 | 21053946500 | 455500 | 455000 | 455500 | 455000 | 132 |
| 450 | 20241119 | 132500 | 20993880000 | 455500 | 455000 | 455500 | 454500 | 108 |
| 451 | 20241119 | 132400 | 20944728500 | 455000 | 455500 | 456000 | 455000 | 135 |
| 452 | 20241119 | 132300 | 20883285000 | 455500 | 456000 | 456000 | 455000 | 113 |
| 453 | 20241119 | 132200 | 20831805500 | 456500 | 456500 | 457000 | 456000 | 388 |
| 454 | 20241119 | 132100 | 20654697500 | 456500 | 456500 | 457000 | 456500 | 42 |
| 455 | 20241119 | 132000 | 20635516500 | 457000 | 456500 | 457000 | 456000 | 126 |
| 456 | 20241119 | 131900 | 20577990000 | 456500 | 457500 | 457500 | 456500 | 301 |
| 457 | 20241119 | 131800 | 20440457500 | 457500 | 457000 | 457500 | 457000 | 158 |
| 458 | 20241119 | 131700 | 20368206000 | 457000 | 456500 | 457000 | 456000 | 375 |
| 459 | 20241119 | 131600 | 20196878500 | 456500 | 455500 | 457000 | 455500 | 549 |
| 460 | 20241119 | 131500 | 19946430000 | 455000 | 455000 | 455500 | 455000 | 58 |
| 461 | 20241119 | 131400 | 19920039000 | 455500 | 453500 | 455500 | 453500 | 582 |
| 462 | 20241119 | 131300 | 19655472000 | 453500 | 454000 | 454000 | 453500 | 41 |
| 463 | 20241119 | 131200 | 19636874500 | 453500 | 453500 | 454000 | 453500 | 9 |
| 464 | 20241119 | 131100 | 19632792500 | 453500 | 454000 | 454000 | 453500 | 31 |
| 465 | 20241119 | 131000 | 19618726500 | 454000 | 454000 | 454500 | 453500 | 111 |
| 466 | 20241119 | 130900 | 19568333000 | 454000 | 452500 | 454000 | 452500 | 424 |
| 467 | 20241119 | 130800 | 19376092500 | 452500 | 452500 | 453000 | 452500 | 59 |
| 468 | 20241119 | 130700 | 19349388000 | 452500 | 453000 | 453000 | 452500 | 73 |
| 469 | 20241119 | 130600 | 19316325000 | 453000 | 452500 | 453000 | 452500 | 82 |
| 470 | 20241119 | 130500 | 19279199500 | 453000 | 453000 | 453000 | 452500 | 41 |
| 471 | 20241119 | 130400 | 19260634500 | 453000 | 453000 | 453500 | 453000 | 167 |
| 472 | 20241119 | 130300 | 19184978000 | 453000 | 453000 | 453500 | 453000 | 15 |
| 473 | 20241119 | 130200 | 19178177000 | 453000 | 453000 | 453000 | 453000 | 86 |
| 474 | 20241119 | 130100 | 19139219000 | 453000 | 453000 | 453500 | 453000 | 45 |
| 475 | 20241119 | 130000 | 19118826500 | 453000 | 453000 | 453500 | 453000 | 168 |
| 476 | 20241119 | 125900 | 19042718000 | 452500 | 453000 | 453000 | 452500 | 79 |
| 477 | 20241119 | 125800 | 19006969500 | 452500 | 452500 | 453000 | 452500 | 23 |
| 478 | 20241119 | 125700 | 18996560500 | 452500 | 453000 | 453000 | 452500 | 12 |
| 479 | 20241119 | 125600 | 18991129500 | 453000 | 453000 | 453000 | 452500 | 19 |
| 480 | 20241119 | 125500 | 18982526000 | 453000 | 452500 | 453500 | 452500 | 17 |
| 481 | 20241119 | 125400 | 18974825000 | 453000 | 453000 | 453500 | 452500 | 275 |
| 482 | 20241119 | 125300 | 18850208000 | 452500 | 452500 | 452500 | 452500 | 57 |
| 483 | 20241119 | 125200 | 18824415500 | 452500 | 453000 | 453000 | 452500 | 112 |
| 484 | 20241119 | 125100 | 18773725500 | 453000 | 453000 | 453500 | 453000 | 29 |
| 485 | 20241119 | 125000 | 18760587500 | 453000 | 453000 | 453000 | 453000 | 81 |
| 486 | 20241119 | 124900 | 18723894500 | 453000 | 453000 | 453500 | 453000 | 35 |
| 487 | 20241119 | 124800 | 18708030500 | 453000 | 453500 | 454000 | 453000 | 124 |
| 488 | 20241119 | 124700 | 18651811000 | 453500 | 453500 | 453500 | 453500 | 42 |
| 489 | 20241119 | 124600 | 18632764000 | 453500 | 453500 | 454000 | 453500 | 55 |
| 490 | 20241119 | 124500 | 18607816500 | 453500 | 453500 | 454000 | 453500 | 60 |
| 491 | 20241119 | 124400 | 18580606000 | 453500 | 453000 | 453500 | 453000 | 118 |
| 492 | 20241119 | 124300 | 18527098000 | 453000 | 453500 | 453500 | 453000 | 12 |
| 493 | 20241119 | 124200 | 18521659500 | 453500 | 452000 | 453500 | 452000 | 293 |
| 494 | 20241119 | 124100 | 18389042500 | 452500 | 452500 | 452500 | 452000 | 18 |
| 495 | 20241119 | 124000 | 18380905500 | 452000 | 452000 | 452500 | 451500 | 78 |
| 496 | 20241119 | 123900 | 18345648000 | 452000 | 452000 | 452000 | 451500 | 88 |
| 497 | 20241119 | 123800 | 18305900500 | 451500 | 452000 | 452000 | 451500 | 165 |
| 498 | 20241119 | 123700 | 18231337500 | 452000 | 452500 | 452500 | 452000 | 52 |
| 499 | 20241119 | 123600 | 18207833000 | 452500 | 452000 | 452500 | 452000 | 73 |
| 500 | 20241119 | 123500 | 18174832500 | 452500 | 452500 | 453000 | 452000 | 227 |
| 501 | 20241119 | 123400 | 18072126500 | 453000 | 453000 | 453000 | 452500 | 145 |
| 502 | 20241119 | 123300 | 18006471000 | 453000 | 453000 | 453500 | 453000 | 55 |
| 503 | 20241119 | 123200 | 17981555000 | 453500 | 453000 | 453500 | 453000 | 122 |
| 504 | 20241119 | 123100 | 17926276000 | 453000 | 453500 | 454000 | 453000 | 206 |
| 505 | 20241119 | 123000 | 17832848000 | 453500 | 453500 | 453500 | 453500 | 35 |
| 506 | 20241119 | 122900 | 17816975500 | 454000 | 454000 | 454000 | 453500 | 99 |
| 507 | 20241119 | 122800 | 17772050500 | 454000 | 454000 | 454000 | 453500 | 159 |
| 508 | 20241119 | 122700 | 17699876000 | 454000 | 453500 | 454000 | 453500 | 53 |
| 509 | 20241119 | 122600 | 17675831500 | 453500 | 454000 | 454500 | 453500 | 201 |
| 510 | 20241119 | 122500 | 17584583500 | 454000 | 454000 | 454500 | 454000 | 147 |
| 511 | 20241119 | 122400 | 17517785500 | 454000 | 454000 | 454500 | 453000 | 370 |
| 512 | 20241119 | 122300 | 17349982500 | 453500 | 454500 | 454500 | 453500 | 123 |
| 513 | 20241119 | 122200 | 17294135500 | 454500 | 453500 | 455000 | 453500 | 623 |
| 514 | 20241119 | 122100 | 17010887000 | 453500 | 452500 | 453500 | 452500 | 328 |
| 515 | 20241119 | 122000 | 16862341000 | 452000 | 451500 | 452500 | 451000 | 341 |
| 516 | 20241119 | 121900 | 16708268000 | 451500 | 451000 | 452000 | 451000 | 187 |
| 517 | 20241119 | 121800 | 16623841000 | 451000 | 451000 | 451000 | 451000 | 22 |
| 518 | 20241119 | 121700 | 16613919000 | 451000 | 450500 | 451500 | 450000 | 208 |
| 519 | 20241119 | 121600 | 16520127500 | 450500 | 450000 | 450500 | 449000 | 106 |
| 520 | 20241119 | 121500 | 16472403000 | 450000 | 450000 | 450000 | 449000 | 112 |
| 521 | 20241119 | 121400 | 16422048000 | 449500 | 450000 | 450000 | 449500 | 38 |
| 522 | 20241119 | 121300 | 16404954000 | 450000 | 450500 | 450500 | 450000 | 44 |
| 523 | 20241119 | 121200 | 16385135500 | 450000 | 449500 | 450500 | 449000 | 154 |
| 524 | 20241119 | 121100 | 16315868000 | 449500 | 449500 | 449500 | 449500 | 40 |
| 525 | 20241119 | 121000 | 16297888000 | 449500 | 449000 | 450000 | 449000 | 21 |
| 526 | 20241119 | 120900 | 16288455000 | 449000 | 449500 | 449500 | 449000 | 93 |
| 527 | 20241119 | 120800 | 16246672000 | 449500 | 449500 | 450500 | 449500 | 132 |
| 528 | 20241119 | 120700 | 16187305000 | 449000 | 450000 | 450500 | 449000 | 127 |
| 529 | 20241119 | 120600 | 16130194000 | 450000 | 450000 | 450000 | 449500 | 37 |
| 530 | 20241119 | 120500 | 16113548000 | 450000 | 450500 | 450500 | 449500 | 86 |
| 531 | 20241119 | 120400 | 16074838000 | 450500 | 450000 | 451000 | 450000 | 140 |
| 532 | 20241119 | 120300 | 16011775000 | 450500 | 451000 | 451000 | 450500 | 192 |
| 533 | 20241119 | 120200 | 15925263500 | 451500 | 451500 | 451500 | 451000 | 92 |
| 534 | 20241119 | 120100 | 15883741000 | 451000 | 451000 | 451500 | 451000 | 92 |
| 535 | 20241119 | 120000 | 15842241500 | 451000 | 451500 | 451500 | 451000 | 75 |
| 536 | 20241119 | 115900 | 15808392000 | 451500 | 451000 | 451500 | 451000 | 108 |
| 537 | 20241119 | 115800 | 15759632500 | 451000 | 452000 | 452000 | 451000 | 75 |
| 538 | 20241119 | 115700 | 15725755000 | 451500 | 451000 | 451500 | 450500 | 207 |
| 539 | 20241119 | 115600 | 15632343500 | 451000 | 451000 | 451000 | 451000 | 40 |
| 540 | 20241119 | 115500 | 15614303500 | 451000 | 451000 | 451500 | 450500 | 150 |
| 541 | 20241119 | 115400 | 15546679000 | 451000 | 450000 | 451000 | 450000 | 177 |
| 542 | 20241119 | 115300 | 15466949500 | 450500 | 450000 | 450500 | 450000 | 264 |
| 543 | 20241119 | 115200 | 15348135500 | 449500 | 449500 | 450000 | 449500 | 64 |
| 544 | 20241119 | 115100 | 15319364500 | 449500 | 448500 | 450000 | 448500 | 56 |
| 545 | 20241119 | 115000 | 15294211500 | 448500 | 449500 | 449500 | 448500 | 77 |
| 546 | 20241119 | 114900 | 15259631500 | 449500 | 450000 | 450000 | 449000 | 34 |
| 547 | 20241119 | 114800 | 15244349000 | 449500 | 449500 | 450000 | 448500 | 86 |
| 548 | 20241119 | 114700 | 15205706000 | 449500 | 449000 | 450000 | 449000 | 151 |
| 549 | 20241119 | 114600 | 15137874500 | 448500 | 448500 | 449000 | 448500 | 10 |
| 550 | 20241119 | 114500 | 15133388500 | 448500 | 449000 | 449000 | 448500 | 83 |
| 551 | 20241119 | 114400 | 15096139000 | 449000 | 448000 | 449000 | 448000 | 265 |
| 552 | 20241119 | 114300 | 14977332000 | 448000 | 448000 | 448000 | 447500 | 85 |
| 553 | 20241119 | 114200 | 14939272000 | 447500 | 447000 | 448000 | 447000 | 75 |
| 554 | 20241119 | 114100 | 14905720000 | 447000 | 446500 | 447500 | 446500 | 124 |
| 555 | 20241119 | 114000 | 14850275000 | 446500 | 446000 | 447000 | 445500 | 437 |
| 556 | 20241119 | 113900 | 14655325000 | 446000 | 445500 | 446000 | 445500 | 34 |
| 557 | 20241119 | 113800 | 14640173000 | 446000 | 445500 | 446000 | 445500 | 123 |
| 558 | 20241119 | 113700 | 14585361500 | 445500 | 445500 | 446000 | 445500 | 15 |
| 559 | 20241119 | 113600 | 14578677500 | 445500 | 446000 | 446000 | 445500 | 69 |
| 560 | 20241119 | 113500 | 14547927000 | 445500 | 445500 | 446000 | 445500 | 73 |
| 561 | 20241119 | 113400 | 14515382000 | 446000 | 445500 | 446000 | 445500 | 131 |
| 562 | 20241119 | 113300 | 14457013500 | 445500 | 445500 | 446000 | 445500 | 36 |
| 563 | 20241119 | 113200 | 14440966000 | 446000 | 446000 | 446000 | 445500 | 112 |
| 564 | 20241119 | 113100 | 14391045500 | 445500 | 445500 | 446000 | 445500 | 116 |
| 565 | 20241119 | 113000 | 14339364000 | 445500 | 445500 | 445500 | 445000 | 315 |
| 566 | 20241119 | 112900 | 14199078500 | 445500 | 445500 | 445500 | 445500 | 53 |
| 567 | 20241119 | 112800 | 14175467000 | 445500 | 445500 | 446000 | 445500 | 61 |
| 568 | 20241119 | 112700 | 14148286500 | 445500 | 446000 | 446000 | 445500 | 94 |
| 569 | 20241119 | 112600 | 14106407000 | 445500 | 445500 | 446000 | 445500 | 134 |
| 570 | 20241119 | 112500 | 14046709000 | 446000 | 445500 | 446000 | 445500 | 182 |
| 571 | 20241119 | 112400 | 13965613500 | 446000 | 446500 | 446500 | 445500 | 122 |
| 572 | 20241119 | 112300 | 13911226500 | 446000 | 446500 | 447000 | 445500 | 35 |
| 573 | 20241119 | 112200 | 13895628000 | 446000 | 446500 | 446500 | 445500 | 436 |
| 574 | 20241119 | 112100 | 13701241500 | 446500 | 446000 | 447500 | 446000 | 94 |
| 575 | 20241119 | 112000 | 13659260500 | 447000 | 446500 | 448000 | 446000 | 203 |
| 576 | 20241119 | 111900 | 13568619500 | 447000 | 447000 | 448000 | 446500 | 348 |
| 577 | 20241119 | 111800 | 13413183500 | 447000 | 447500 | 448000 | 447000 | 158 |
| 578 | 20241119 | 111700 | 13342533000 | 447500 | 447500 | 447500 | 447000 | 110 |
| 579 | 20241119 | 111600 | 13293318500 | 447000 | 447000 | 447000 | 446000 | 393 |
| 580 | 20241119 | 111500 | 13117833500 | 447000 | 447000 | 447500 | 447000 | 75 |
| 581 | 20241119 | 111400 | 13084291500 | 447000 | 446000 | 447000 | 446000 | 189 |
| 582 | 20241119 | 111300 | 12999832500 | 446000 | 447000 | 447000 | 446000 | 143 |
| 583 | 20241119 | 111200 | 12935980000 | 446500 | 447000 | 447000 | 446500 | 40 |
| 584 | 20241119 | 111100 | 12918119500 | 447000 | 447000 | 447500 | 446500 | 242 |
| 585 | 20241119 | 111000 | 12809937000 | 446500 | 447000 | 447000 | 445500 | 1152 |
| 586 | 20241119 | 110900 | 12296298500 | 447000 | 447000 | 447500 | 447000 | 54 |
| 587 | 20241119 | 110800 | 12272160000 | 447500 | 447500 | 448000 | 447000 | 124 |
| 588 | 20241119 | 110700 | 12216671500 | 447500 | 448000 | 448000 | 447500 | 7 |
| 589 | 20241119 | 110600 | 12213538500 | 448000 | 446500 | 448000 | 446500 | 100 |
| 590 | 20241119 | 110500 | 12168796000 | 447500 | 446000 | 447500 | 446000 | 356 |
| 591 | 20241119 | 110400 | 12009833500 | 446000 | 446500 | 446500 | 446000 | 65 |
| 592 | 20241119 | 110300 | 11980828500 | 446500 | 447000 | 447500 | 446500 | 427 |
| 593 | 20241119 | 110200 | 11790069500 | 447000 | 447500 | 448000 | 447000 | 189 |
| 594 | 20241119 | 110100 | 11705488500 | 448000 | 447500 | 448000 | 447500 | 30 |
| 595 | 20241119 | 110000 | 11692062000 | 448000 | 447500 | 448000 | 447500 | 95 |
| 596 | 20241119 | 105900 | 11649544500 | 447500 | 447500 | 448000 | 447500 | 47 |
| 597 | 20241119 | 105800 | 11628505500 | 447500 | 447500 | 448000 | 447500 | 10 |
| 598 | 20241119 | 105700 | 11624030000 | 447500 | 448500 | 448500 | 447500 | 61 |
| 599 | 20241119 | 105600 | 11596718500 | 448000 | 447000 | 448000 | 446500 | 417 |
| 600 | 20241119 | 105500 | 11410421000 | 447000 | 447500 | 448000 | 447000 | 617 |
| 601 | 20241119 | 105400 | 11134360500 | 447500 | 448000 | 448000 | 447500 | 192 |
| 602 | 20241119 | 105300 | 11048350500 | 448000 | 448500 | 448500 | 448000 | 26 |
| 603 | 20241119 | 105200 | 11036697500 | 448500 | 448000 | 448500 | 448000 | 32 |
| 604 | 20241119 | 105100 | 11022353000 | 448000 | 448000 | 448500 | 448000 | 109 |
| 605 | 20241119 | 105000 | 10973469500 | 448000 | 448500 | 448500 | 448000 | 145 |
| 606 | 20241119 | 104900 | 10908438000 | 448500 | 449000 | 449000 | 448500 | 162 |
| 607 | 20241119 | 104800 | 10835738500 | 449000 | 449500 | 449500 | 449000 | 71 |
| 608 | 20241119 | 104700 | 10803857000 | 449000 | 449500 | 449500 | 449000 | 52 |
| 609 | 20241119 | 104600 | 10780504500 | 449000 | 449500 | 449500 | 449000 | 46 |
| 610 | 20241119 | 104500 | 10759830500 | 449500 | 450000 | 450500 | 449500 | 82 |
| 611 | 20241119 | 104400 | 10722916000 | 450500 | 451000 | 451000 | 450000 | 35 |
| 612 | 20241119 | 104300 | 10707146500 | 449500 | 449500 | 450000 | 449000 | 247 |
| 613 | 20241119 | 104200 | 10596061000 | 449500 | 451000 | 451000 | 449500 | 378 |
| 614 | 20241119 | 104100 | 10425918000 | 451000 | 450500 | 451000 | 450500 | 368 |
| 615 | 20241119 | 104000 | 10259953500 | 450500 | 451000 | 451000 | 450500 | 109 |
| 616 | 20241119 | 103900 | 10210844500 | 451000 | 450500 | 451000 | 450500 | 43 |
| 617 | 20241119 | 103800 | 10191467500 | 450500 | 451000 | 451000 | 450500 | 96 |
| 618 | 20241119 | 103700 | 10148202500 | 451000 | 451000 | 451000 | 450500 | 130 |
| 619 | 20241119 | 103600 | 10089580500 | 451000 | 451000 | 451500 | 451000 | 13 |
| 620 | 20241119 | 103500 | 10083714500 | 451000 | 451000 | 451000 | 450500 | 58 |
| 621 | 20241119 | 103400 | 10057562000 | 451000 | 450500 | 451000 | 450500 | 128 |
| 622 | 20241119 | 103300 | 9999841500 | 450500 | 450500 | 451000 | 450500 | 26 |
| 623 | 20241119 | 103200 | 9988120500 | 451000 | 451000 | 451500 | 450500 | 169 |
| 624 | 20241119 | 103100 | 9911902500 | 451000 | 450500 | 451000 | 450500 | 117 |
| 625 | 20241119 | 103000 | 9859152500 | 450500 | 450500 | 451000 | 450500 | 24 |
| 626 | 20241119 | 102900 | 9848335000 | 450500 | 450500 | 450500 | 450500 | 89 |
| 627 | 20241119 | 102800 | 9808240500 | 450000 | 451000 | 451000 | 450000 | 121 |
| 628 | 20241119 | 102700 | 9753711500 | 451500 | 451000 | 451500 | 451000 | 7 |
| 629 | 20241119 | 102600 | 9750553500 | 451000 | 450500 | 451000 | 450500 | 77 |
| 630 | 20241119 | 102500 | 9715841500 | 450500 | 451000 | 451500 | 450000 | 148 |
| 631 | 20241119 | 102400 | 9649132000 | 451000 | 451500 | 451500 | 450500 | 231 |
| 632 | 20241119 | 102300 | 9544901500 | 451000 | 452000 | 452000 | 451000 | 302 |
| 633 | 20241119 | 102200 | 9408492000 | 452500 | 453000 | 453500 | 452000 | 115 |
| 634 | 20241119 | 102100 | 9356404500 | 453000 | 452500 | 453000 | 452500 | 200 |
| 635 | 20241119 | 102000 | 9265874500 | 452500 | 454500 | 454500 | 452500 | 279 |
| 636 | 20241119 | 101900 | 9139248000 | 454500 | 452000 | 454500 | 452000 | 1172 |
| 637 | 20241119 | 101800 | 8607934500 | 452000 | 453000 | 453000 | 452000 | 281 |
| 638 | 20241119 | 101700 | 8480786500 | 452500 | 451000 | 452500 | 450500 | 348 |
| 639 | 20241119 | 101600 | 8323566500 | 451000 | 452000 | 452000 | 451000 | 175 |
| 640 | 20241119 | 101500 | 8244533000 | 452000 | 452000 | 453000 | 451500 | 122 |
| 641 | 20241119 | 101400 | 8189389500 | 452000 | 451000 | 452500 | 451000 | 446 |
| 642 | 20241119 | 101300 | 7987744500 | 451000 | 451000 | 452000 | 451000 | 91 |
| 643 | 20241119 | 101200 | 7946676500 | 451000 | 448500 | 452000 | 448000 | 574 |
| 644 | 20241119 | 101100 | 7688022500 | 448500 | 448500 | 449000 | 448500 | 17 |
| 645 | 20241119 | 101000 | 7680393500 | 448500 | 448500 | 449000 | 448500 | 51 |
| 646 | 20241119 | 100900 | 7657515500 | 448500 | 449500 | 449500 | 448500 | 29 |
| 647 | 20241119 | 100800 | 7644494000 | 449500 | 449000 | 449500 | 448500 | 196 |
| 648 | 20241119 | 100700 | 7556477000 | 448500 | 446000 | 448500 | 446000 | 377 |
| 649 | 20241119 | 100600 | 7388118500 | 446500 | 446500 | 446500 | 446000 | 80 |
| 650 | 20241119 | 100500 | 7352418500 | 446500 | 446500 | 446500 | 446000 | 96 |
| 651 | 20241119 | 100400 | 7309601000 | 446000 | 446500 | 446500 | 446000 | 75 |
| 652 | 20241119 | 100300 | 7276148500 | 446000 | 446500 | 446500 | 446000 | 66 |
| 653 | 20241119 | 100200 | 7246704500 | 446000 | 446000 | 446500 | 446000 | 78 |
| 654 | 20241119 | 100100 | 7211895500 | 446000 | 446000 | 446500 | 446000 | 27 |
| 655 | 20241119 | 100000 | 7199851000 | 446000 | 446000 | 446000 | 445500 | 220 |
| 656 | 20241119 | 095900 | 7101745000 | 445500 | 445500 | 446000 | 445500 | 17 |
| 657 | 20241119 | 095800 | 7094169000 | 445500 | 446000 | 446500 | 445500 | 237 |
| 658 | 20241119 | 095700 | 6988484000 | 446500 | 447000 | 447000 | 446500 | 109 |
| 659 | 20241119 | 095600 | 6939789000 | 447500 | 448000 | 448000 | 447000 | 189 |
| 660 | 20241119 | 095500 | 6855190000 | 448000 | 448000 | 448500 | 447500 | 99 |
| 661 | 20241119 | 095400 | 6810840500 | 448000 | 449000 | 449000 | 447500 | 20 |
| 662 | 20241119 | 095300 | 6801871000 | 448000 | 446500 | 448000 | 446000 | 350 |
| 663 | 20241119 | 095200 | 6645476500 | 446500 | 446500 | 446500 | 446000 | 24 |
| 664 | 20241119 | 095100 | 6634764000 | 446000 | 446500 | 447000 | 446000 | 126 |
| 665 | 20241119 | 095000 | 6578511500 | 447000 | 447000 | 447500 | 446500 | 80 |
| 666 | 20241119 | 094900 | 6542755000 | 447000 | 447500 | 447500 | 447000 | 90 |
| 667 | 20241119 | 094800 | 6502494500 | 447500 | 447000 | 447500 | 446500 | 255 |
| 668 | 20241119 | 094700 | 6388535000 | 447000 | 446500 | 447000 | 446500 | 67 |
| 669 | 20241119 | 094600 | 6358586500 | 446500 | 447000 | 447000 | 446500 | 76 |
| 670 | 20241119 | 094500 | 6324648000 | 447000 | 447500 | 448000 | 446500 | 174 |
| 671 | 20241119 | 094400 | 6246866000 | 447500 | 449500 | 449500 | 447000 | 359 |
| 672 | 20241119 | 094300 | 6085915000 | 451000 | 451000 | 451500 | 449500 | 111 |
| 673 | 20241119 | 094200 | 6035857000 | 451000 | 450000 | 451500 | 449500 | 237 |
| 674 | 20241119 | 094100 | 5929023500 | 450000 | 449000 | 450000 | 449000 | 136 |
| 675 | 20241119 | 094000 | 5867879500 | 449000 | 450000 | 450000 | 448500 | 215 |
| 676 | 20241119 | 093900 | 5771353000 | 450500 | 450500 | 450500 | 450000 | 96 |
| 677 | 20241119 | 093800 | 5728150500 | 450000 | 449000 | 450500 | 449000 | 151 |
| 678 | 20241119 | 093700 | 5660158500 | 449000 | 447500 | 450500 | 447500 | 733 |
| 679 | 20241119 | 093600 | 5330645000 | 447000 | 447500 | 448000 | 447000 | 56 |
| 680 | 20241119 | 093500 | 5305592000 | 447000 | 449500 | 449500 | 447000 | 157 |
| 681 | 20241119 | 093400 | 5235215000 | 449500 | 447500 | 449500 | 447500 | 99 |
| 682 | 20241119 | 093300 | 5190825000 | 448000 | 446500 | 448000 | 446000 | 107 |
| 683 | 20241119 | 093200 | 5143026000 | 446000 | 446000 | 447000 | 446000 | 163 |
| 684 | 20241119 | 093100 | 5070294500 | 445500 | 445500 | 446000 | 445500 | 262 |
| 685 | 20241119 | 093000 | 4953538000 | 445500 | 445500 | 445500 | 445000 | 257 |
| 686 | 20241119 | 092900 | 4839124000 | 445500 | 445500 | 445500 | 445000 | 72 |
| 687 | 20241119 | 092800 | 4807049000 | 445500 | 444500 | 445500 | 443500 | 190 |
| 688 | 20241119 | 092700 | 4722539000 | 445000 | 445000 | 445500 | 443500 | 572 |
| 689 | 20241119 | 092600 | 4468303000 | 445500 | 447000 | 447000 | 445000 | 504 |
| 690 | 20241119 | 092500 | 4243750000 | 445500 | 447000 | 447500 | 445500 | 104 |
| 691 | 20241119 | 092400 | 4197348500 | 447000 | 445500 | 447500 | 444500 | 44 |
| 692 | 20241119 | 092300 | 4177742000 | 445000 | 443500 | 445500 | 443500 | 167 |
| 693 | 20241119 | 092200 | 4103514500 | 444500 | 445000 | 445000 | 443500 | 676 |
| 694 | 20241119 | 092100 | 3803120500 | 445000 | 447000 | 447500 | 445000 | 818 |
| 695 | 20241119 | 092000 | 3438393000 | 447000 | 451000 | 451000 | 446500 | 1432 |
| 696 | 20241119 | 091900 | 2796073500 | 451000 | 452000 | 452500 | 451000 | 123 |
| 697 | 20241119 | 091800 | 2740573000 | 452000 | 451500 | 452500 | 451500 | 212 |
| 698 | 20241119 | 091700 | 2644774000 | 451000 | 450000 | 451000 | 450000 | 147 |
| 699 | 20241119 | 091600 | 2578529500 | 450000 | 449500 | 450000 | 449000 | 201 |
| 700 | 20241119 | 091500 | 2488185500 | 449500 | 450000 | 451000 | 449500 | 557 |
| 701 | 20241119 | 091400 | 2237374000 | 449500 | 450000 | 450000 | 449500 | 48 |
| 702 | 20241119 | 091300 | 2215786500 | 450000 | 449500 | 450000 | 449000 | 69 |
| 703 | 20241119 | 091200 | 2184780500 | 449000 | 449000 | 450000 | 449000 | 81 |
| 704 | 20241119 | 091100 | 2148399000 | 449000 | 449000 | 450000 | 449000 | 92 |
| 705 | 20241119 | 091000 | 2107071000 | 449000 | 450500 | 450500 | 448000 | 367 |
| 706 | 20241119 | 090900 | 1942246000 | 450500 | 451500 | 451500 | 449500 | 376 |
| 707 | 20241119 | 090800 | 1772891000 | 451500 | 452500 | 453000 | 450500 | 599 |
| 708 | 20241119 | 090700 | 1502560000 | 453000 | 451500 | 453000 | 451500 | 126 |
| 709 | 20241119 | 090600 | 1445592000 | 451500 | 450000 | 451500 | 449000 | 296 |
| 710 | 20241119 | 090500 | 1312578000 | 449000 | 450500 | 452000 | 449000 | 203 |
| 711 | 20241119 | 090400 | 1221190500 | 450500 | 447000 | 450500 | 445500 | 403 |
| 712 | 20241119 | 090300 | 1040823000 | 446000 | 452000 | 452000 | 445500 | 547 |
| 713 | 20241119 | 090200 | 795597000 | 453000 | 452000 | 454500 | 450500 | 697 |
| 714 | 20241119 | 090100 | 480108000 | 452500 | 449500 | 453000 | 449500 | 299 |
| 715 | 20241119 | 090000 | 345391500 | 450000 | 445500 | 451000 | 445500 | 773 |