40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 202900 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 3251 |
| 3 | 20241119 | 202800 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 4 | 20241119 | 202700 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 5 | 20241119 | 202600 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 6 | 20241119 | 202500 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 7 | 20241119 | 202400 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 8 | 20241119 | 202300 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 9 | 20241119 | 202200 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 10 | 20241119 | 202100 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 11 | 20241119 | 202000 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 12 | 20241119 | 201900 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 13 | 20241119 | 201800 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 14 | 20241119 | 201700 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 15 | 20241119 | 201600 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 16 | 20241119 | 201500 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 17 | 20241119 | 201400 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 18 | 20241119 | 201300 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 19 | 20241119 | 201200 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 20 | 20241119 | 201100 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 21 | 20241119 | 201000 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 22 | 20241119 | 200900 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 23 | 20241119 | 200800 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 24 | 20241119 | 200700 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 25 | 20241119 | 200600 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 26 | 20241119 | 200500 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 27 | 20241119 | 200400 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 28 | 20241119 | 200300 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 29 | 20241119 | 200200 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 30 | 20241119 | 200100 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 31 | 20241119 | 200000 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 32 | 20241119 | 195900 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 3251 |
| 33 | 20241119 | 195800 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 34 | 20241119 | 195700 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 35 | 20241119 | 195600 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 36 | 20241119 | 195500 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 37 | 20241119 | 195400 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 38 | 20241119 | 195300 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 39 | 20241119 | 195200 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 40 | 20241119 | 195100 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 41 | 20241119 | 195000 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 42 | 20241119 | 194900 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 43 | 20241119 | 194800 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 44 | 20241119 | 194700 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 45 | 20241119 | 194600 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 46 | 20241119 | 194500 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 47 | 20241119 | 194400 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 48 | 20241119 | 194300 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 49 | 20241119 | 194200 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 50 | 20241119 | 194100 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 51 | 20241119 | 194000 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 52 | 20241119 | 193900 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 53 | 20241119 | 193800 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 54 | 20241119 | 193700 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 55 | 20241119 | 193600 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 56 | 20241119 | 193500 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 57 | 20241119 | 193400 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 58 | 20241119 | 193300 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 59 | 20241119 | 193200 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 60 | 20241119 | 193100 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 61 | 20241119 | 193000 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 62 | 20241119 | 192900 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 3251 |
| 63 | 20241119 | 192800 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 64 | 20241119 | 192700 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 65 | 20241119 | 192600 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 66 | 20241119 | 192500 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 67 | 20241119 | 192400 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 68 | 20241119 | 192300 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 69 | 20241119 | 192200 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 70 | 20241119 | 192100 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 71 | 20241119 | 192000 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 72 | 20241119 | 191900 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 73 | 20241119 | 191800 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 74 | 20241119 | 191700 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 75 | 20241119 | 191600 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 76 | 20241119 | 191500 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 77 | 20241119 | 191400 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 78 | 20241119 | 191300 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 79 | 20241119 | 191200 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 80 | 20241119 | 191100 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 81 | 20241119 | 191000 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 82 | 20241119 | 190900 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 83 | 20241119 | 190800 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 84 | 20241119 | 190700 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 85 | 20241119 | 190600 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 86 | 20241119 | 190500 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 87 | 20241119 | 190400 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 88 | 20241119 | 190300 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 89 | 20241119 | 190200 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 90 | 20241119 | 190100 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 91 | 20241119 | 190000 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 92 | 20241119 | 185900 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 3251 |
| 93 | 20241119 | 185800 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 94 | 20241119 | 185700 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 95 | 20241119 | 185600 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 96 | 20241119 | 185500 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 97 | 20241119 | 185400 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 98 | 20241119 | 185300 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 99 | 20241119 | 185200 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 100 | 20241119 | 185100 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 101 | 20241119 | 185000 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 102 | 20241119 | 184900 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 103 | 20241119 | 184800 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 104 | 20241119 | 184700 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 105 | 20241119 | 184600 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 106 | 20241119 | 184500 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 107 | 20241119 | 184400 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 108 | 20241119 | 184300 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 109 | 20241119 | 184200 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 110 | 20241119 | 184100 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 111 | 20241119 | 184000 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 112 | 20241119 | 183900 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 113 | 20241119 | 183800 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 114 | 20241119 | 183700 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 115 | 20241119 | 183600 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 116 | 20241119 | 183500 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 117 | 20241119 | 183400 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 118 | 20241119 | 183300 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 119 | 20241119 | 183200 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 120 | 20241119 | 183100 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 121 | 20241119 | 183000 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 122 | 20241119 | 182900 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 3251 |
| 123 | 20241119 | 182800 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 124 | 20241119 | 182700 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 125 | 20241119 | 182600 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 126 | 20241119 | 182500 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 127 | 20241119 | 182400 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 128 | 20241119 | 182300 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 129 | 20241119 | 182200 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 130 | 20241119 | 182100 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 131 | 20241119 | 182000 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 132 | 20241119 | 181900 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 133 | 20241119 | 181800 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 134 | 20241119 | 181700 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 135 | 20241119 | 181600 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 136 | 20241119 | 181500 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 137 | 20241119 | 181400 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 138 | 20241119 | 181300 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 139 | 20241119 | 181200 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 140 | 20241119 | 181100 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 141 | 20241119 | 181000 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 142 | 20241119 | 180900 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 143 | 20241119 | 180800 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 144 | 20241119 | 180700 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 145 | 20241119 | 180600 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 146 | 20241119 | 180500 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 147 | 20241119 | 180400 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 148 | 20241119 | 180300 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 149 | 20241119 | 180200 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 150 | 20241119 | 180100 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 151 | 20241119 | 180000 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 152 | 20241119 | 175900 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 3251 |
| 153 | 20241119 | 175800 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 154 | 20241119 | 175700 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 155 | 20241119 | 175600 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 156 | 20241119 | 175500 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 157 | 20241119 | 175400 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 158 | 20241119 | 175300 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 159 | 20241119 | 175200 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 160 | 20241119 | 175100 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 161 | 20241119 | 175000 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 162 | 20241119 | 174900 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 163 | 20241119 | 174800 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 164 | 20241119 | 174700 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 165 | 20241119 | 174600 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 166 | 20241119 | 174500 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 167 | 20241119 | 174400 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 168 | 20241119 | 174300 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 169 | 20241119 | 174200 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 170 | 20241119 | 174100 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 171 | 20241119 | 174000 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 172 | 20241119 | 173900 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 173 | 20241119 | 173800 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 174 | 20241119 | 173700 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 175 | 20241119 | 173600 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 176 | 20241119 | 173500 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 177 | 20241119 | 173400 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 178 | 20241119 | 173300 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 179 | 20241119 | 173200 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 180 | 20241119 | 173100 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 181 | 20241119 | 173000 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 182 | 20241119 | 172900 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 3251 |
| 183 | 20241119 | 172800 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 184 | 20241119 | 172700 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 185 | 20241119 | 172600 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 186 | 20241119 | 172500 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 187 | 20241119 | 172400 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 188 | 20241119 | 172300 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 189 | 20241119 | 172200 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 190 | 20241119 | 172100 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 191 | 20241119 | 172000 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 192 | 20241119 | 171900 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 193 | 20241119 | 171800 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 194 | 20241119 | 171700 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 195 | 20241119 | 171600 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 196 | 20241119 | 171500 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 197 | 20241119 | 171400 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 198 | 20241119 | 171300 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 199 | 20241119 | 171200 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 200 | 20241119 | 171100 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 201 | 20241119 | 171000 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 202 | 20241119 | 170900 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 203 | 20241119 | 170800 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 204 | 20241119 | 170700 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 205 | 20241119 | 170600 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 206 | 20241119 | 170500 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 207 | 20241119 | 170400 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 208 | 20241119 | 170300 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 209 | 20241119 | 170200 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 210 | 20241119 | 170100 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 211 | 20241119 | 170000 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 212 | 20241119 | 165900 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 3251 |
| 213 | 20241119 | 165800 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 214 | 20241119 | 165700 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 215 | 20241119 | 165600 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 216 | 20241119 | 165500 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 217 | 20241119 | 165400 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 218 | 20241119 | 165300 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 219 | 20241119 | 165200 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 220 | 20241119 | 165100 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 221 | 20241119 | 165000 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 222 | 20241119 | 164900 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 223 | 20241119 | 164800 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 224 | 20241119 | 164700 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 225 | 20241119 | 164600 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 226 | 20241119 | 164500 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 227 | 20241119 | 164400 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 228 | 20241119 | 164300 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 229 | 20241119 | 164200 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 230 | 20241119 | 164100 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 231 | 20241119 | 164000 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 232 | 20241119 | 163900 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 233 | 20241119 | 163800 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 234 | 20241119 | 163700 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 235 | 20241119 | 163600 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 236 | 20241119 | 163500 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 237 | 20241119 | 163400 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 238 | 20241119 | 163300 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 239 | 20241119 | 163200 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 240 | 20241119 | 163100 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 241 | 20241119 | 163000 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 242 | 20241119 | 162900 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 3251 |
| 243 | 20241119 | 162800 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 244 | 20241119 | 162700 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 245 | 20241119 | 162600 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 246 | 20241119 | 162500 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 247 | 20241119 | 162400 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 248 | 20241119 | 162300 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 249 | 20241119 | 162200 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 250 | 20241119 | 162100 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 251 | 20241119 | 162000 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 252 | 20241119 | 161900 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 253 | 20241119 | 161800 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 254 | 20241119 | 161700 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 255 | 20241119 | 161600 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 256 | 20241119 | 161500 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 257 | 20241119 | 161400 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 258 | 20241119 | 161300 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 259 | 20241119 | 161200 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 260 | 20241119 | 161100 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 261 | 20241119 | 161000 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 262 | 20241119 | 160900 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 263 | 20241119 | 160800 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 264 | 20241119 | 160700 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 265 | 20241119 | 160600 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 266 | 20241119 | 160500 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 267 | 20241119 | 160400 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 268 | 20241119 | 160300 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 269 | 20241119 | 160200 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 270 | 20241119 | 160100 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 271 | 20241119 | 160000 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 272 | 20241119 | 155900 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 3251 |
| 273 | 20241119 | 155800 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 274 | 20241119 | 155700 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 275 | 20241119 | 155600 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 276 | 20241119 | 155500 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 277 | 20241119 | 155400 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 278 | 20241119 | 155300 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 279 | 20241119 | 155200 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 280 | 20241119 | 155100 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 281 | 20241119 | 155000 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 282 | 20241119 | 154900 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 283 | 20241119 | 154800 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 284 | 20241119 | 154700 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 285 | 20241119 | 154600 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 286 | 20241119 | 154500 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 287 | 20241119 | 154400 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 288 | 20241119 | 154300 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 289 | 20241119 | 154200 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 290 | 20241119 | 154100 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 291 | 20241119 | 154000 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 292 | 20241119 | 153900 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 293 | 20241119 | 153800 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 294 | 20241119 | 153700 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 295 | 20241119 | 153600 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 296 | 20241119 | 153500 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 297 | 20241119 | 153400 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 298 | 20241119 | 153300 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 299 | 20241119 | 153200 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 300 | 20241119 | 153100 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 0 |
| 301 | 20241119 | 153000 | 51806600000 | 195900 | 195900 | 195900 | 195900 | 3251 |
| 302 | 20241119 | 152900 | 51169729100 | 196300 | 196300 | 196300 | 196300 | 0 |
| 303 | 20241119 | 152800 | 51169729100 | 196300 | 196300 | 196300 | 196300 | 0 |
| 304 | 20241119 | 152700 | 51169729100 | 196300 | 196300 | 196300 | 196300 | 0 |
| 305 | 20241119 | 152600 | 51169729100 | 196300 | 196300 | 196300 | 196300 | 0 |
| 306 | 20241119 | 152500 | 51169729100 | 196300 | 196300 | 196300 | 196300 | 0 |
| 307 | 20241119 | 152400 | 51169729100 | 196300 | 196300 | 196300 | 196300 | 0 |
| 308 | 20241119 | 152300 | 51169729100 | 196300 | 196300 | 196300 | 196300 | 0 |
| 309 | 20241119 | 152200 | 51169729100 | 196300 | 196300 | 196300 | 196300 | 0 |
| 310 | 20241119 | 152100 | 51169729100 | 196300 | 196300 | 196300 | 196300 | 0 |
| 311 | 20241119 | 152000 | 51169729100 | 196300 | 196300 | 196300 | 196300 | 0 |
| 312 | 20241119 | 151900 | 51169729100 | 196300 | 195800 | 196400 | 195700 | 973 |
| 313 | 20241119 | 151800 | 50978958700 | 195800 | 196300 | 196300 | 195800 | 783 |
| 314 | 20241119 | 151700 | 50825526300 | 196200 | 196000 | 196200 | 196000 | 641 |
| 315 | 20241119 | 151600 | 50699846500 | 195900 | 196400 | 196400 | 195900 | 957 |
| 316 | 20241119 | 151500 | 50512256600 | 196100 | 196100 | 196500 | 196000 | 283 |
| 317 | 20241119 | 151400 | 50456739300 | 196200 | 196000 | 196200 | 196000 | 163 |
| 318 | 20241119 | 151300 | 50424775100 | 196000 | 196600 | 196700 | 196000 | 1002 |
| 319 | 20241119 | 151200 | 50228080800 | 196700 | 196600 | 196700 | 196600 | 437 |
| 320 | 20241119 | 151100 | 50142161300 | 196700 | 196700 | 197000 | 196600 | 226 |
| 321 | 20241119 | 151000 | 50097701800 | 196700 | 196900 | 197000 | 196700 | 419 |
| 322 | 20241119 | 150900 | 50015200100 | 196900 | 197000 | 197100 | 196900 | 381 |
| 323 | 20241119 | 150800 | 49940157300 | 197000 | 196900 | 197100 | 196900 | 473 |
| 324 | 20241119 | 150700 | 49846984100 | 196900 | 196800 | 197100 | 196800 | 903 |
| 325 | 20241119 | 150600 | 49669123400 | 196800 | 196800 | 196900 | 196700 | 228 |
| 326 | 20241119 | 150500 | 49624243400 | 196900 | 196700 | 196900 | 196700 | 181 |
| 327 | 20241119 | 150400 | 49588621500 | 196700 | 196900 | 197000 | 196600 | 163 |
| 328 | 20241119 | 150300 | 49556541900 | 196900 | 196700 | 196900 | 196600 | 744 |
| 329 | 20241119 | 150200 | 49410095000 | 196700 | 196400 | 196700 | 196300 | 794 |
| 330 | 20241119 | 150100 | 49254029500 | 196300 | 196300 | 196400 | 195900 | 1531 |
| 331 | 20241119 | 150000 | 48953808400 | 196100 | 196100 | 196300 | 196000 | 695 |
| 332 | 20241119 | 145900 | 48817486400 | 196000 | 196200 | 196300 | 196000 | 559 |
| 333 | 20241119 | 145800 | 48707859900 | 196200 | 196100 | 196400 | 196000 | 1400 |
| 334 | 20241119 | 145700 | 48433194600 | 196100 | 196200 | 196200 | 195900 | 212 |
| 335 | 20241119 | 145600 | 48391618700 | 196200 | 196000 | 196200 | 195900 | 276 |
| 336 | 20241119 | 145500 | 48337514900 | 196100 | 195900 | 196200 | 195900 | 474 |
| 337 | 20241119 | 145400 | 48244586300 | 196000 | 195800 | 196000 | 195800 | 353 |
| 338 | 20241119 | 145300 | 48175407800 | 195900 | 195900 | 195900 | 195600 | 561 |
| 339 | 20241119 | 145200 | 48065556300 | 195900 | 195600 | 195900 | 195500 | 819 |
| 340 | 20241119 | 145100 | 47905342300 | 195500 | 195500 | 195900 | 195500 | 978 |
| 341 | 20241119 | 145000 | 47714020400 | 195600 | 195800 | 195900 | 195600 | 897 |
| 342 | 20241119 | 144900 | 47538554500 | 195600 | 195800 | 195900 | 195600 | 290 |
| 343 | 20241119 | 144800 | 47481784200 | 195700 | 195700 | 195900 | 195600 | 467 |
| 344 | 20241119 | 144700 | 47390385600 | 195700 | 195800 | 195900 | 195600 | 502 |
| 345 | 20241119 | 144600 | 47292135600 | 195800 | 195700 | 196000 | 195700 | 334 |
| 346 | 20241119 | 144500 | 47226734100 | 195700 | 196000 | 196000 | 195700 | 284 |
| 347 | 20241119 | 144400 | 47171113600 | 196000 | 196000 | 196000 | 195800 | 674 |
| 348 | 20241119 | 144300 | 47039088900 | 196000 | 195800 | 196000 | 195600 | 440 |
| 349 | 20241119 | 144200 | 46952899500 | 195800 | 195700 | 196000 | 195700 | 108 |
| 350 | 20241119 | 144100 | 46931741900 | 196000 | 196000 | 196000 | 195700 | 297 |
| 351 | 20241119 | 144000 | 46873591000 | 195900 | 195900 | 196000 | 195700 | 338 |
| 352 | 20241119 | 143900 | 46807373200 | 195900 | 195900 | 196000 | 195500 | 136 |
| 353 | 20241119 | 143800 | 46780743000 | 195900 | 195400 | 195900 | 195300 | 496 |
| 354 | 20241119 | 143700 | 46683735100 | 195300 | 195700 | 195900 | 195300 | 792 |
| 355 | 20241119 | 143600 | 46528944800 | 195700 | 195900 | 196000 | 195500 | 753 |
| 356 | 20241119 | 143500 | 46381567300 | 195900 | 196100 | 196300 | 195800 | 2001 |
| 357 | 20241119 | 143400 | 45989509500 | 196100 | 195900 | 196200 | 195900 | 199 |
| 358 | 20241119 | 143300 | 45950504700 | 196000 | 196200 | 196200 | 195900 | 670 |
| 359 | 20241119 | 143200 | 45819165300 | 196200 | 196600 | 196600 | 196200 | 123 |
| 360 | 20241119 | 143100 | 45795014900 | 196300 | 196600 | 196700 | 196200 | 276 |
| 361 | 20241119 | 143000 | 45740822000 | 196700 | 196200 | 196700 | 196100 | 259 |
| 362 | 20241119 | 142900 | 45689978100 | 196200 | 196200 | 196300 | 195900 | 851 |
| 363 | 20241119 | 142800 | 45523125600 | 196200 | 196500 | 196700 | 196200 | 422 |
| 364 | 20241119 | 142700 | 45440216300 | 196500 | 196400 | 196500 | 196300 | 132 |
| 365 | 20241119 | 142600 | 45414295200 | 196400 | 196600 | 196600 | 196400 | 291 |
| 366 | 20241119 | 142500 | 45357124500 | 196600 | 196400 | 196800 | 196200 | 710 |
| 367 | 20241119 | 142400 | 45217654800 | 196300 | 196200 | 196400 | 196200 | 322 |
| 368 | 20241119 | 142300 | 45154451000 | 196300 | 196200 | 196300 | 196000 | 270 |
| 369 | 20241119 | 142200 | 45101507200 | 196200 | 196000 | 196400 | 196000 | 319 |
| 370 | 20241119 | 142100 | 45038934600 | 196200 | 196600 | 196600 | 196100 | 202 |
| 371 | 20241119 | 142000 | 44999287700 | 196500 | 196300 | 196600 | 195900 | 605 |
| 372 | 20241119 | 141900 | 44880590900 | 196500 | 195900 | 196600 | 195900 | 321 |
| 373 | 20241119 | 141800 | 44817584500 | 196000 | 196700 | 196800 | 196000 | 814 |
| 374 | 20241119 | 141700 | 44657773100 | 196800 | 196700 | 196900 | 196600 | 392 |
| 375 | 20241119 | 141600 | 44580616000 | 196600 | 196900 | 196900 | 196400 | 1002 |
| 376 | 20241119 | 141500 | 44383519800 | 196900 | 197000 | 197100 | 196800 | 217 |
| 377 | 20241119 | 141400 | 44340784300 | 197000 | 197000 | 197200 | 196900 | 420 |
| 378 | 20241119 | 141300 | 44258034900 | 197000 | 197000 | 197200 | 196900 | 281 |
| 379 | 20241119 | 141200 | 44202676800 | 197000 | 197200 | 197300 | 197000 | 360 |
| 380 | 20241119 | 141100 | 44131695100 | 197300 | 197300 | 197300 | 197100 | 113 |
| 381 | 20241119 | 141000 | 44109407400 | 197300 | 197200 | 197400 | 197000 | 561 |
| 382 | 20241119 | 140900 | 43998736500 | 197100 | 197300 | 197300 | 197100 | 195 |
| 383 | 20241119 | 140800 | 43960287600 | 197200 | 197200 | 197300 | 197100 | 353 |
| 384 | 20241119 | 140700 | 43890647500 | 197200 | 197300 | 197300 | 197000 | 370 |
| 385 | 20241119 | 140600 | 43817699300 | 197200 | 197000 | 197300 | 196900 | 993 |
| 386 | 20241119 | 140500 | 43621892100 | 197100 | 197000 | 197100 | 196700 | 550 |
| 387 | 20241119 | 140400 | 43513547100 | 197000 | 196900 | 197000 | 196800 | 400 |
| 388 | 20241119 | 140300 | 43434790600 | 197000 | 196600 | 197100 | 196500 | 1855 |
| 389 | 20241119 | 140200 | 43069514100 | 196600 | 196300 | 196800 | 196300 | 783 |
| 390 | 20241119 | 140100 | 42915527900 | 196400 | 196400 | 196600 | 196300 | 317 |
| 391 | 20241119 | 140000 | 42853254800 | 196700 | 196700 | 196700 | 195900 | 547 |
| 392 | 20241119 | 135900 | 42745852300 | 196600 | 196100 | 196600 | 196100 | 591 |
| 393 | 20241119 | 135800 | 42629740200 | 196200 | 196100 | 196200 | 196000 | 344 |
| 394 | 20241119 | 135700 | 42562279400 | 196200 | 196500 | 196500 | 196100 | 297 |
| 395 | 20241119 | 135600 | 42503977000 | 196400 | 196300 | 196600 | 196200 | 472 |
| 396 | 20241119 | 135500 | 42411268300 | 196400 | 196100 | 196500 | 195900 | 514 |
| 397 | 20241119 | 135400 | 42310417300 | 196300 | 196100 | 196300 | 195500 | 467 |
| 398 | 20241119 | 135300 | 42218832800 | 196100 | 196100 | 196200 | 195400 | 576 |
| 399 | 20241119 | 135200 | 42106106700 | 196100 | 195800 | 196500 | 195800 | 543 |
| 400 | 20241119 | 135100 | 41999666800 | 195700 | 195500 | 195900 | 195400 | 347 |
| 401 | 20241119 | 135000 | 41931741700 | 195500 | 195800 | 195800 | 195300 | 984 |
| 402 | 20241119 | 134900 | 41739393700 | 195700 | 195900 | 195900 | 195600 | 283 |
| 403 | 20241119 | 134800 | 41684014900 | 195900 | 196000 | 196000 | 195800 | 210 |
| 404 | 20241119 | 134700 | 41642880500 | 195900 | 195900 | 196100 | 195900 | 280 |
| 405 | 20241119 | 134600 | 41588012400 | 196000 | 196000 | 196400 | 195600 | 2428 |
| 406 | 20241119 | 134500 | 41111888700 | 196000 | 195900 | 196400 | 195900 | 350 |
| 407 | 20241119 | 134400 | 41043215000 | 195900 | 195900 | 196400 | 195800 | 402 |
| 408 | 20241119 | 134300 | 40964429400 | 195900 | 195800 | 196100 | 195700 | 277 |
| 409 | 20241119 | 134200 | 40910162700 | 195800 | 195900 | 196000 | 195600 | 491 |
| 410 | 20241119 | 134100 | 40814055200 | 195900 | 195900 | 196000 | 195800 | 178 |
| 411 | 20241119 | 134000 | 40779194800 | 195900 | 196000 | 196000 | 195800 | 297 |
| 412 | 20241119 | 133900 | 40721029100 | 196000 | 196100 | 196100 | 195900 | 300 |
| 413 | 20241119 | 133800 | 40662241200 | 196200 | 196500 | 196700 | 196100 | 1314 |
| 414 | 20241119 | 133700 | 40404074600 | 196600 | 195900 | 196600 | 195800 | 1444 |
| 415 | 20241119 | 133600 | 40120927000 | 195900 | 195900 | 196000 | 195800 | 461 |
| 416 | 20241119 | 133500 | 40030607600 | 195900 | 196000 | 196000 | 195800 | 635 |
| 417 | 20241119 | 133400 | 39906195100 | 196000 | 195400 | 196000 | 195400 | 383 |
| 418 | 20241119 | 133300 | 39831171400 | 195400 | 196100 | 196100 | 195400 | 588 |
| 419 | 20241119 | 133200 | 39716056500 | 196100 | 195600 | 196200 | 195500 | 1815 |
| 420 | 20241119 | 133100 | 39360773500 | 195600 | 195800 | 196100 | 195100 | 1644 |
| 421 | 20241119 | 133000 | 39039372700 | 195800 | 196100 | 196200 | 195800 | 283 |
| 422 | 20241119 | 132900 | 38983890900 | 196200 | 196100 | 196400 | 196000 | 275 |
| 423 | 20241119 | 132800 | 38929931100 | 196100 | 195300 | 196300 | 195200 | 332 |
| 424 | 20241119 | 132700 | 38864959500 | 195500 | 196200 | 196200 | 195200 | 3019 |
| 425 | 20241119 | 132600 | 38274761600 | 196200 | 196300 | 196400 | 196200 | 382 |
| 426 | 20241119 | 132500 | 38199792900 | 196300 | 195600 | 196400 | 195600 | 828 |
| 427 | 20241119 | 132400 | 38037673400 | 195600 | 196200 | 196200 | 195600 | 735 |
| 428 | 20241119 | 132300 | 37893827800 | 195900 | 196100 | 196200 | 195800 | 296 |
| 429 | 20241119 | 132200 | 37835828300 | 196200 | 196100 | 196200 | 195700 | 1210 |
| 430 | 20241119 | 132100 | 37598799400 | 196200 | 196200 | 196200 | 195900 | 1171 |
| 431 | 20241119 | 132000 | 37369249500 | 196300 | 196400 | 196500 | 196100 | 1560 |
| 432 | 20241119 | 131900 | 37063086200 | 196400 | 196400 | 196500 | 196300 | 420 |
| 433 | 20241119 | 131800 | 36980594100 | 196400 | 196500 | 196700 | 196400 | 624 |
| 434 | 20241119 | 131700 | 36857996600 | 196500 | 196600 | 196800 | 196500 | 282 |
| 435 | 20241119 | 131600 | 36802560000 | 196700 | 196700 | 196700 | 196500 | 275 |
| 436 | 20241119 | 131500 | 36748492000 | 196700 | 196800 | 196900 | 196500 | 703 |
| 437 | 20241119 | 131400 | 36610243400 | 196700 | 196600 | 196900 | 196500 | 361 |
| 438 | 20241119 | 131300 | 36539224000 | 196500 | 196800 | 196800 | 196500 | 1560 |
| 439 | 20241119 | 131200 | 36232434700 | 196800 | 196800 | 197100 | 196700 | 337 |
| 440 | 20241119 | 131100 | 36166120200 | 196700 | 197500 | 197500 | 196700 | 993 |
| 441 | 20241119 | 131000 | 35970627700 | 197400 | 197400 | 197500 | 196900 | 485 |
| 442 | 20241119 | 130900 | 35875053200 | 197500 | 197500 | 197700 | 197200 | 272 |
| 443 | 20241119 | 130800 | 35821362800 | 197500 | 197300 | 197500 | 197200 | 261 |
| 444 | 20241119 | 130700 | 35769839600 | 197200 | 197100 | 197500 | 197100 | 349 |
| 445 | 20241119 | 130600 | 35700947800 | 197100 | 196800 | 197100 | 196700 | 233 |
| 446 | 20241119 | 130500 | 35655077400 | 196900 | 197000 | 197000 | 196700 | 369 |
| 447 | 20241119 | 130400 | 35582442900 | 197000 | 196900 | 197000 | 196700 | 1238 |
| 448 | 20241119 | 130300 | 35338853300 | 196900 | 197000 | 197000 | 196900 | 330 |
| 449 | 20241119 | 130200 | 35273875300 | 197000 | 197000 | 197100 | 196800 | 753 |
| 450 | 20241119 | 130100 | 35125602600 | 197000 | 197200 | 197300 | 196900 | 867 |
| 451 | 20241119 | 130000 | 34954835500 | 197200 | 197500 | 197500 | 197200 | 201 |
| 452 | 20241119 | 125900 | 34915157600 | 197600 | 197600 | 197600 | 197500 | 278 |
| 453 | 20241119 | 125800 | 34860238400 | 197600 | 197600 | 197600 | 197400 | 71 |
| 454 | 20241119 | 125700 | 34846213400 | 197600 | 197700 | 197700 | 197100 | 248 |
| 455 | 20241119 | 125600 | 34797290200 | 197700 | 197900 | 197900 | 197000 | 348 |
| 456 | 20241119 | 125500 | 34728552300 | 197800 | 197800 | 198000 | 197700 | 163 |
| 457 | 20241119 | 125400 | 34696307600 | 198300 | 197200 | 198300 | 197000 | 2794 |
| 458 | 20241119 | 125300 | 34144916200 | 197100 | 197200 | 197300 | 197000 | 415 |
| 459 | 20241119 | 125200 | 34063119100 | 197200 | 197200 | 197300 | 197000 | 426 |
| 460 | 20241119 | 125100 | 33979098800 | 197000 | 197600 | 197600 | 197000 | 1098 |
| 461 | 20241119 | 125000 | 33762581200 | 197700 | 197700 | 197700 | 197400 | 404 |
| 462 | 20241119 | 124900 | 33682782000 | 197800 | 197800 | 197900 | 197700 | 45 |
| 463 | 20241119 | 124800 | 33673881200 | 197900 | 198100 | 198100 | 197900 | 71 |
| 464 | 20241119 | 124700 | 33659828600 | 198100 | 197800 | 198200 | 197600 | 262 |
| 465 | 20241119 | 124600 | 33607994500 | 197800 | 198100 | 198100 | 197400 | 219 |
| 466 | 20241119 | 124500 | 33564686500 | 198100 | 197400 | 198200 | 197300 | 1129 |
| 467 | 20241119 | 124400 | 33341516500 | 197400 | 197400 | 197500 | 197200 | 315 |
| 468 | 20241119 | 124300 | 33279344600 | 197400 | 197500 | 197500 | 197300 | 317 |
| 469 | 20241119 | 124200 | 33216797500 | 197400 | 197500 | 197500 | 197300 | 152 |
| 470 | 20241119 | 124100 | 33186790100 | 197700 | 197500 | 197700 | 197300 | 500 |
| 471 | 20241119 | 124000 | 33088080800 | 197500 | 197900 | 197900 | 197400 | 251 |
| 472 | 20241119 | 123900 | 33038480100 | 197800 | 197400 | 197900 | 197400 | 446 |
| 473 | 20241119 | 123800 | 32950348200 | 197400 | 197500 | 197700 | 197400 | 215 |
| 474 | 20241119 | 123700 | 32907875700 | 197500 | 197700 | 197900 | 197500 | 484 |
| 475 | 20241119 | 123600 | 32812222500 | 197700 | 197600 | 197700 | 197500 | 325 |
| 476 | 20241119 | 123500 | 32747996700 | 197600 | 197800 | 197800 | 197600 | 468 |
| 477 | 20241119 | 123400 | 32655470700 | 197900 | 197900 | 197900 | 197800 | 32 |
| 478 | 20241119 | 123300 | 32649139600 | 198000 | 197800 | 198000 | 197600 | 127 |
| 479 | 20241119 | 123200 | 32624019000 | 197900 | 198000 | 198100 | 197700 | 662 |
| 480 | 20241119 | 123100 | 32492981900 | 198000 | 197800 | 198000 | 197700 | 230 |
| 481 | 20241119 | 123000 | 32447489200 | 197700 | 197700 | 198000 | 197200 | 501 |
| 482 | 20241119 | 122900 | 32348593900 | 197700 | 197300 | 197900 | 197100 | 391 |
| 483 | 20241119 | 122800 | 32271374800 | 197400 | 197100 | 197500 | 197000 | 656 |
| 484 | 20241119 | 122700 | 32142085600 | 197500 | 197600 | 197600 | 197000 | 3136 |
| 485 | 20241119 | 122600 | 31523888800 | 197400 | 198000 | 198000 | 197400 | 2619 |
| 486 | 20241119 | 122500 | 31006249700 | 197900 | 198100 | 198100 | 197900 | 155 |
| 487 | 20241119 | 122400 | 30975568100 | 198100 | 198100 | 198100 | 198000 | 203 |
| 488 | 20241119 | 122300 | 30935366500 | 198000 | 198000 | 198100 | 197900 | 201 |
| 489 | 20241119 | 122200 | 30895571700 | 198100 | 198100 | 198100 | 197900 | 366 |
| 490 | 20241119 | 122100 | 30823113100 | 198100 | 198100 | 198200 | 198000 | 176 |
| 491 | 20241119 | 122000 | 30788243800 | 198100 | 198400 | 198400 | 198000 | 153 |
| 492 | 20241119 | 121900 | 30757935000 | 198000 | 198300 | 198400 | 198000 | 188 |
| 493 | 20241119 | 121800 | 30720683300 | 198400 | 198300 | 198400 | 198300 | 109 |
| 494 | 20241119 | 121700 | 30699064500 | 198300 | 198300 | 198500 | 198200 | 233 |
| 495 | 20241119 | 121600 | 30652861900 | 198300 | 198100 | 198400 | 198000 | 93 |
| 496 | 20241119 | 121500 | 30634424300 | 198000 | 198000 | 198100 | 198000 | 372 |
| 497 | 20241119 | 121400 | 30560767100 | 198000 | 198200 | 198300 | 198000 | 451 |
| 498 | 20241119 | 121300 | 30471420900 | 198100 | 198200 | 198200 | 198100 | 93 |
| 499 | 20241119 | 121200 | 30452989700 | 198100 | 198100 | 198200 | 198000 | 140 |
| 500 | 20241119 | 121100 | 30425263900 | 198100 | 198200 | 198200 | 198000 | 221 |
| 501 | 20241119 | 121000 | 30381482100 | 198100 | 198200 | 198200 | 198100 | 213 |
| 502 | 20241119 | 120900 | 30339280100 | 198100 | 198200 | 198200 | 198100 | 124 |
| 503 | 20241119 | 120800 | 30314705300 | 198200 | 198100 | 198300 | 198000 | 254 |
| 504 | 20241119 | 120700 | 30264374100 | 198100 | 198300 | 198500 | 198000 | 159 |
| 505 | 20241119 | 120600 | 30232853400 | 198300 | 198300 | 198400 | 198000 | 1587 |
| 506 | 20241119 | 120500 | 29918388900 | 198300 | 198600 | 198600 | 198300 | 284 |
| 507 | 20241119 | 120400 | 29862036400 | 198600 | 198700 | 198800 | 198600 | 106 |
| 508 | 20241119 | 120300 | 29840975700 | 198700 | 198600 | 198700 | 198600 | 46 |
| 509 | 20241119 | 120200 | 29831838200 | 198700 | 198700 | 198700 | 198600 | 189 |
| 510 | 20241119 | 120100 | 29794289500 | 198600 | 198700 | 198900 | 198600 | 137 |
| 511 | 20241119 | 120000 | 29767068100 | 198700 | 198600 | 198900 | 198600 | 52 |
| 512 | 20241119 | 115900 | 29756739000 | 198600 | 198600 | 198800 | 198500 | 174 |
| 513 | 20241119 | 115800 | 29722179500 | 198600 | 198900 | 198900 | 198600 | 126 |
| 514 | 20241119 | 115700 | 29697132500 | 198800 | 198900 | 198900 | 198800 | 51 |
| 515 | 20241119 | 115600 | 29686991700 | 198400 | 198500 | 198900 | 198400 | 152 |
| 516 | 20241119 | 115500 | 29656798400 | 198600 | 198900 | 199000 | 198500 | 206 |
| 517 | 20241119 | 115400 | 29615866700 | 198900 | 199100 | 199100 | 198900 | 95 |
| 518 | 20241119 | 115300 | 29596962300 | 199000 | 199000 | 199100 | 198900 | 183 |
| 519 | 20241119 | 115200 | 29560543500 | 198800 | 199100 | 199100 | 198800 | 172 |
| 520 | 20241119 | 115100 | 29526329300 | 199100 | 199300 | 199300 | 199100 | 46 |
| 521 | 20241119 | 115000 | 29517168700 | 199300 | 199400 | 199400 | 199100 | 172 |
| 522 | 20241119 | 114900 | 29482904800 | 199300 | 198900 | 199400 | 198900 | 1836 |
| 523 | 20241119 | 114800 | 29117471000 | 198700 | 198700 | 198900 | 198600 | 311 |
| 524 | 20241119 | 114700 | 29055640500 | 198700 | 198400 | 198700 | 198300 | 239 |
| 525 | 20241119 | 114600 | 29008193500 | 198300 | 198600 | 198600 | 198300 | 146 |
| 526 | 20241119 | 114500 | 28979213900 | 198600 | 198300 | 198700 | 198300 | 90 |
| 527 | 20241119 | 114400 | 28961358800 | 198300 | 198400 | 198400 | 198300 | 43 |
| 528 | 20241119 | 114300 | 28952830000 | 198400 | 198500 | 198700 | 198300 | 225 |
| 529 | 20241119 | 114200 | 28908176000 | 198400 | 198300 | 198800 | 198300 | 112 |
| 530 | 20241119 | 114100 | 28885928900 | 198300 | 198500 | 199000 | 198300 | 362 |
| 531 | 20241119 | 114000 | 28814062900 | 198900 | 198700 | 198900 | 198300 | 335 |
| 532 | 20241119 | 113900 | 28747514400 | 198600 | 198300 | 198700 | 198200 | 133 |
| 533 | 20241119 | 113800 | 28721126200 | 198500 | 198400 | 198500 | 198200 | 129 |
| 534 | 20241119 | 113700 | 28695538600 | 198300 | 198200 | 198500 | 198200 | 189 |
| 535 | 20241119 | 113600 | 28658050700 | 198200 | 198100 | 198700 | 198100 | 205 |
| 536 | 20241119 | 113500 | 28617421300 | 198100 | 198200 | 198700 | 198100 | 727 |
| 537 | 20241119 | 113400 | 28473347800 | 198200 | 198400 | 198700 | 198200 | 1382 |
| 538 | 20241119 | 113300 | 28199363100 | 198800 | 198300 | 198900 | 198300 | 56 |
| 539 | 20241119 | 113200 | 28188242200 | 198800 | 198400 | 198800 | 198300 | 381 |
| 540 | 20241119 | 113100 | 28112644600 | 198800 | 198900 | 198900 | 198500 | 834 |
| 541 | 20241119 | 113000 | 27947047400 | 198600 | 198700 | 199000 | 198600 | 299 |
| 542 | 20241119 | 112900 | 27887591600 | 198600 | 198700 | 198700 | 198500 | 322 |
| 543 | 20241119 | 112800 | 27823644400 | 198600 | 198600 | 198800 | 198600 | 173 |
| 544 | 20241119 | 112700 | 27789281800 | 198600 | 198800 | 198900 | 198600 | 164 |
| 545 | 20241119 | 112600 | 27756697700 | 198700 | 198700 | 198800 | 198600 | 228 |
| 546 | 20241119 | 112500 | 27711405100 | 198700 | 198600 | 199000 | 198600 | 274 |
| 547 | 20241119 | 112400 | 27656962800 | 198700 | 199000 | 199000 | 198700 | 166 |
| 548 | 20241119 | 112300 | 27623946000 | 199000 | 198700 | 199100 | 198600 | 98 |
| 549 | 20241119 | 112200 | 27604459600 | 199000 | 198600 | 199100 | 198600 | 192 |
| 550 | 20241119 | 112100 | 27566316300 | 198600 | 199100 | 199100 | 198600 | 178 |
| 551 | 20241119 | 112000 | 27530951000 | 199100 | 199000 | 199200 | 198400 | 422 |
| 552 | 20241119 | 111900 | 27447139900 | 199000 | 199000 | 199100 | 198600 | 1877 |
| 553 | 20241119 | 111800 | 27073768300 | 199100 | 199300 | 199300 | 199100 | 186 |
| 554 | 20241119 | 111700 | 27036727700 | 199300 | 199100 | 199400 | 199100 | 115 |
| 555 | 20241119 | 111600 | 27013812900 | 199500 | 199200 | 199700 | 199100 | 209 |
| 556 | 20241119 | 111500 | 26972144400 | 199200 | 200000 | 200000 | 199000 | 663 |
| 557 | 20241119 | 111400 | 26839848400 | 199900 | 199500 | 200000 | 199500 | 1493 |
| 558 | 20241119 | 111300 | 26541348100 | 199600 | 199000 | 199600 | 198900 | 1799 |
| 559 | 20241119 | 111200 | 26182529500 | 199300 | 199100 | 199500 | 199000 | 177 |
| 560 | 20241119 | 111100 | 26147284100 | 199100 | 199400 | 199500 | 199100 | 716 |
| 561 | 20241119 | 111000 | 26004500300 | 199400 | 199300 | 199500 | 199000 | 838 |
| 562 | 20241119 | 110900 | 25837619500 | 199300 | 199400 | 199500 | 199300 | 238 |
| 563 | 20241119 | 110800 | 25790167100 | 199500 | 199100 | 199500 | 199000 | 207 |
| 564 | 20241119 | 110700 | 25748898400 | 199100 | 199200 | 199500 | 199000 | 259 |
| 565 | 20241119 | 110600 | 25697295200 | 199400 | 199600 | 199700 | 199400 | 214 |
| 566 | 20241119 | 110500 | 25654604400 | 199600 | 199800 | 199900 | 199000 | 1570 |
| 567 | 20241119 | 110400 | 25341089300 | 199800 | 198900 | 199800 | 198900 | 1635 |
| 568 | 20241119 | 110300 | 25014776200 | 199000 | 198600 | 199200 | 198300 | 879 |
| 569 | 20241119 | 110200 | 24839999600 | 198200 | 198400 | 198600 | 198200 | 899 |
| 570 | 20241119 | 110100 | 24661749800 | 198400 | 198600 | 198700 | 198400 | 274 |
| 571 | 20241119 | 110000 | 24607364300 | 198700 | 198700 | 198800 | 198500 | 393 |
| 572 | 20241119 | 105900 | 24529282800 | 198700 | 198500 | 199000 | 198500 | 152 |
| 573 | 20241119 | 105800 | 24499056000 | 198500 | 198400 | 198900 | 198300 | 378 |
| 574 | 20241119 | 105700 | 24423978000 | 198500 | 198400 | 198600 | 198300 | 487 |
| 575 | 20241119 | 105600 | 24327339900 | 198400 | 198200 | 198700 | 198200 | 569 |
| 576 | 20241119 | 105500 | 24214488100 | 198300 | 198500 | 198500 | 198100 | 1407 |
| 577 | 20241119 | 105400 | 23935495200 | 198400 | 198500 | 198700 | 198300 | 269 |
| 578 | 20241119 | 105300 | 23882112200 | 198300 | 198300 | 198400 | 198300 | 161 |
| 579 | 20241119 | 105200 | 23850179900 | 198200 | 198200 | 198300 | 198200 | 312 |
| 580 | 20241119 | 105100 | 23788330600 | 198300 | 198400 | 198600 | 198300 | 272 |
| 581 | 20241119 | 105000 | 23734375700 | 198400 | 198500 | 198600 | 198300 | 426 |
| 582 | 20241119 | 104900 | 23649862200 | 198500 | 198600 | 198600 | 198400 | 1061 |
| 583 | 20241119 | 104800 | 23439252400 | 198600 | 198600 | 198700 | 198500 | 385 |
| 584 | 20241119 | 104700 | 23362815300 | 198600 | 198200 | 198700 | 198200 | 203 |
| 585 | 20241119 | 104600 | 23322527700 | 198200 | 198400 | 198400 | 198200 | 538 |
| 586 | 20241119 | 104500 | 23215851500 | 198400 | 198600 | 198700 | 198400 | 653 |
| 587 | 20241119 | 104400 | 23086203200 | 198600 | 198700 | 198800 | 198600 | 308 |
| 588 | 20241119 | 104300 | 23025000800 | 198800 | 198600 | 198800 | 198500 | 284 |
| 589 | 20241119 | 104200 | 22968595600 | 198600 | 198500 | 198700 | 198500 | 208 |
| 590 | 20241119 | 104100 | 22927297900 | 198600 | 198900 | 199100 | 198500 | 517 |
| 591 | 20241119 | 104000 | 22824574100 | 199000 | 199200 | 199200 | 198900 | 196 |
| 592 | 20241119 | 103900 | 22785570300 | 199000 | 199400 | 199400 | 198900 | 225 |
| 593 | 20241119 | 103800 | 22740782100 | 199400 | 199100 | 199400 | 199100 | 197 |
| 594 | 20241119 | 103700 | 22701550000 | 199100 | 199000 | 199200 | 199000 | 242 |
| 595 | 20241119 | 103600 | 22653373800 | 199000 | 199200 | 199200 | 199000 | 212 |
| 596 | 20241119 | 103500 | 22611155800 | 199300 | 200000 | 200500 | 199200 | 1895 |
| 597 | 20241119 | 103400 | 22232488900 | 200000 | 199900 | 200500 | 199900 | 1451 |
| 598 | 20241119 | 103300 | 21942112500 | 200000 | 199900 | 200000 | 199800 | 311 |
| 599 | 20241119 | 103200 | 21879933200 | 199900 | 199900 | 200000 | 199600 | 354 |
| 600 | 20241119 | 103100 | 21809188000 | 199900 | 199800 | 199900 | 199800 | 56 |
| 601 | 20241119 | 103000 | 21797994500 | 199900 | 199900 | 199900 | 199700 | 793 |
| 602 | 20241119 | 102900 | 21639566700 | 199900 | 199800 | 200000 | 199300 | 768 |
| 603 | 20241119 | 102800 | 21486211400 | 199900 | 199900 | 200500 | 199800 | 1910 |
| 604 | 20241119 | 102700 | 21104178500 | 200000 | 199900 | 200500 | 199900 | 2199 |
| 605 | 20241119 | 102600 | 20664288300 | 199900 | 199500 | 199900 | 199500 | 230 |
| 606 | 20241119 | 102500 | 20618346500 | 199600 | 199300 | 199600 | 199100 | 281 |
| 607 | 20241119 | 102400 | 20562349100 | 199200 | 198600 | 199300 | 198600 | 321 |
| 608 | 20241119 | 102300 | 20498503100 | 198700 | 198700 | 198900 | 198700 | 223 |
| 609 | 20241119 | 102200 | 20454184700 | 198700 | 198700 | 198800 | 198600 | 381 |
| 610 | 20241119 | 102100 | 20378502300 | 198900 | 198900 | 199000 | 198700 | 185 |
| 611 | 20241119 | 102000 | 20341716300 | 199000 | 199000 | 199100 | 198900 | 379 |
| 612 | 20241119 | 101900 | 20266321400 | 198900 | 199000 | 199000 | 198800 | 192 |
| 613 | 20241119 | 101800 | 20228129300 | 199000 | 199000 | 199300 | 198900 | 425 |
| 614 | 20241119 | 101700 | 20143523200 | 199000 | 199200 | 199200 | 199000 | 392 |
| 615 | 20241119 | 101600 | 20065484200 | 199300 | 199600 | 199600 | 199100 | 276 |
| 616 | 20241119 | 101500 | 20010432200 | 199600 | 199800 | 200500 | 199500 | 2375 |
| 617 | 20241119 | 101400 | 19535516100 | 199800 | 199600 | 200500 | 199400 | 2050 |
| 618 | 20241119 | 101300 | 19125426300 | 199400 | 198500 | 199900 | 198400 | 888 |
| 619 | 20241119 | 101200 | 18948593000 | 198500 | 198700 | 198900 | 198500 | 268 |
| 620 | 20241119 | 101100 | 18895364300 | 198400 | 198800 | 198800 | 198400 | 711 |
| 621 | 20241119 | 101000 | 18754152800 | 198900 | 199000 | 199000 | 198900 | 499 |
| 622 | 20241119 | 100900 | 18654878400 | 199100 | 199300 | 199300 | 199000 | 710 |
| 623 | 20241119 | 100800 | 18513574200 | 199200 | 199200 | 199400 | 199200 | 175 |
| 624 | 20241119 | 100700 | 18478703700 | 199200 | 199100 | 199300 | 199000 | 266 |
| 625 | 20241119 | 100600 | 18425736100 | 199200 | 199400 | 199400 | 199100 | 232 |
| 626 | 20241119 | 100500 | 18379517900 | 199500 | 200000 | 200500 | 199400 | 965 |
| 627 | 20241119 | 100400 | 18186809200 | 200000 | 200000 | 200500 | 200000 | 170 |
| 628 | 20241119 | 100300 | 18152806200 | 200000 | 201000 | 201000 | 200000 | 391 |
| 629 | 20241119 | 100200 | 18074497700 | 200500 | 201000 | 201500 | 200500 | 249 |
| 630 | 20241119 | 100100 | 18024492200 | 201000 | 200500 | 202000 | 200500 | 950 |
| 631 | 20241119 | 100000 | 17833286700 | 200500 | 200000 | 201000 | 200000 | 500 |
| 632 | 20241119 | 095900 | 17733119200 | 200500 | 200500 | 201000 | 200000 | 355 |
| 633 | 20241119 | 095800 | 17662037700 | 200500 | 201000 | 201500 | 200000 | 821 |
| 634 | 20241119 | 095700 | 17497276700 | 201000 | 201000 | 201000 | 200000 | 1313 |
| 635 | 20241119 | 095600 | 17234199200 | 200500 | 200000 | 201000 | 199900 | 4956 |
| 636 | 20241119 | 095500 | 16240759300 | 200000 | 199800 | 200500 | 199800 | 2124 |
| 637 | 20241119 | 095400 | 15815700500 | 199700 | 199000 | 199800 | 198800 | 966 |
| 638 | 20241119 | 095300 | 15623170900 | 199000 | 198900 | 199200 | 198800 | 422 |
| 639 | 20241119 | 095200 | 15539182700 | 198900 | 198200 | 199100 | 198200 | 1107 |
| 640 | 20241119 | 095100 | 15319276000 | 198400 | 198000 | 199400 | 197700 | 1470 |
| 641 | 20241119 | 095000 | 15027473500 | 198000 | 199000 | 199000 | 197900 | 633 |
| 642 | 20241119 | 094900 | 14901868900 | 199200 | 197700 | 199400 | 197400 | 2151 |
| 643 | 20241119 | 094800 | 14475415000 | 197700 | 197400 | 197800 | 197200 | 1201 |
| 644 | 20241119 | 094700 | 14238386700 | 197400 | 197000 | 198000 | 196800 | 1061 |
| 645 | 20241119 | 094600 | 14029089200 | 196800 | 196800 | 197600 | 196300 | 2226 |
| 646 | 20241119 | 094500 | 13591062300 | 196700 | 197200 | 197600 | 196500 | 2445 |
| 647 | 20241119 | 094400 | 13109494300 | 197300 | 198500 | 198700 | 197200 | 2633 |
| 648 | 20241119 | 094300 | 12588774900 | 198600 | 199500 | 199500 | 198200 | 4106 |
| 649 | 20241119 | 094200 | 11772655900 | 199500 | 199500 | 199800 | 199500 | 646 |
| 650 | 20241119 | 094100 | 11643740400 | 199500 | 199600 | 200500 | 199500 | 274 |
| 651 | 20241119 | 094000 | 11589053000 | 199600 | 200000 | 201000 | 199500 | 3021 |
| 652 | 20241119 | 093900 | 10984171100 | 200000 | 200500 | 201000 | 200000 | 2570 |
| 653 | 20241119 | 093800 | 10468556600 | 200500 | 201000 | 201000 | 200000 | 472 |
| 654 | 20241119 | 093700 | 10373909100 | 200500 | 199100 | 201000 | 199100 | 2780 |
| 655 | 20241119 | 093600 | 9817879800 | 199000 | 199200 | 199700 | 198700 | 2104 |
| 656 | 20241119 | 093500 | 9399065600 | 199100 | 199500 | 199800 | 199100 | 853 |
| 657 | 20241119 | 093400 | 9229075300 | 199900 | 199200 | 199900 | 199000 | 2490 |
| 658 | 20241119 | 093300 | 8732708800 | 199200 | 200000 | 200000 | 198500 | 5997 |
| 659 | 20241119 | 093200 | 7536846600 | 200000 | 200000 | 200500 | 199900 | 3601 |
| 660 | 20241119 | 093100 | 6816666400 | 200000 | 200000 | 201000 | 199900 | 2281 |
| 661 | 20241119 | 093000 | 6360377000 | 200000 | 200500 | 201000 | 200000 | 2429 |
| 662 | 20241119 | 092900 | 5874079000 | 200500 | 201000 | 201500 | 200500 | 3364 |
| 663 | 20241119 | 092800 | 5198923000 | 201000 | 201500 | 202000 | 201000 | 734 |
| 664 | 20241119 | 092700 | 5050982000 | 201500 | 201500 | 202500 | 201000 | 552 |
| 665 | 20241119 | 092600 | 4939656500 | 201000 | 203500 | 203500 | 200500 | 3365 |
| 666 | 20241119 | 092500 | 4261567000 | 203000 | 204500 | 204500 | 202500 | 763 |
| 667 | 20241119 | 092400 | 4106518500 | 203500 | 202000 | 204500 | 201500 | 4565 |
| 668 | 20241119 | 092300 | 3178353000 | 202500 | 203500 | 203500 | 201500 | 3314 |
| 669 | 20241119 | 092200 | 2507109500 | 203500 | 204000 | 204000 | 203500 | 550 |
| 670 | 20241119 | 092100 | 2395169000 | 204000 | 205000 | 205000 | 203500 | 1625 |
| 671 | 20241119 | 092000 | 2063164500 | 205000 | 205500 | 206000 | 205000 | 196 |
| 672 | 20241119 | 091900 | 2022903000 | 206000 | 205500 | 206500 | 205500 | 237 |
| 673 | 20241119 | 091800 | 1974066500 | 205500 | 205000 | 205500 | 205000 | 113 |
| 674 | 20241119 | 091700 | 1950849500 | 205500 | 204500 | 206000 | 204500 | 59 |
| 675 | 20241119 | 091600 | 1938771500 | 204500 | 205000 | 206000 | 204500 | 362 |
| 676 | 20241119 | 091500 | 1864588500 | 205500 | 205500 | 205500 | 205000 | 83 |
| 677 | 20241119 | 091400 | 1847541500 | 205500 | 204000 | 205500 | 204000 | 693 |
| 678 | 20241119 | 091300 | 1705611500 | 204000 | 204500 | 205000 | 204000 | 467 |
| 679 | 20241119 | 091200 | 1610167500 | 204500 | 205500 | 205500 | 204500 | 459 |
| 680 | 20241119 | 091100 | 1516042500 | 206000 | 206000 | 206000 | 205500 | 273 |
| 681 | 20241119 | 091000 | 1459859000 | 205500 | 204500 | 206000 | 204000 | 780 |
| 682 | 20241119 | 090900 | 1300010500 | 204500 | 204000 | 204500 | 203500 | 374 |
| 683 | 20241119 | 090800 | 1223672000 | 204000 | 204000 | 204000 | 203500 | 653 |
| 684 | 20241119 | 090700 | 1090635000 | 203500 | 204500 | 205000 | 203000 | 1447 |
| 685 | 20241119 | 090600 | 795314000 | 205000 | 206000 | 206000 | 205000 | 498 |
| 686 | 20241119 | 090500 | 693107500 | 206000 | 205500 | 206500 | 205500 | 252 |
| 687 | 20241119 | 090400 | 641223000 | 205000 | 206500 | 207000 | 205000 | 876 |
| 688 | 20241119 | 090300 | 460996500 | 207000 | 207500 | 207500 | 206500 | 1019 |
| 689 | 20241119 | 090200 | 249918000 | 206500 | 207000 | 207000 | 206500 | 378 |
| 690 | 20241119 | 090100 | 171699000 | 207000 | 208500 | 208500 | 207000 | 245 |
| 691 | 20241119 | 090000 | 120836000 | 208000 | 208500 | 208500 | 208000 | 580 |