41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 205000 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 10944 |
| 3 | 20241118 | 204900 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 4 | 20241118 | 204800 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 5 | 20241118 | 204700 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 6 | 20241118 | 204600 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 7 | 20241118 | 204500 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 8 | 20241118 | 204400 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 9 | 20241118 | 204300 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 10 | 20241118 | 204200 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 11 | 20241118 | 204100 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 12 | 20241118 | 204000 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 13 | 20241118 | 203900 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 14 | 20241118 | 203800 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 15 | 20241118 | 203700 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 16 | 20241118 | 203600 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 17 | 20241118 | 203500 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 18 | 20241118 | 203400 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 19 | 20241118 | 203300 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 20 | 20241118 | 203200 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 21 | 20241118 | 203100 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 22 | 20241118 | 203000 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 23 | 20241118 | 202900 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 24 | 20241118 | 202800 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 25 | 20241118 | 202700 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 26 | 20241118 | 202600 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 27 | 20241118 | 202500 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 28 | 20241118 | 202400 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 29 | 20241118 | 202300 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 30 | 20241118 | 202200 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 31 | 20241118 | 202100 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 32 | 20241118 | 202000 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 10944 |
| 33 | 20241118 | 201900 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 34 | 20241118 | 201800 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 35 | 20241118 | 201700 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 36 | 20241118 | 201600 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 37 | 20241118 | 201500 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 38 | 20241118 | 201400 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 39 | 20241118 | 201300 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 40 | 20241118 | 201200 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 41 | 20241118 | 201100 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 42 | 20241118 | 201000 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 43 | 20241118 | 200900 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 44 | 20241118 | 200800 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 45 | 20241118 | 200700 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 46 | 20241118 | 200600 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 47 | 20241118 | 200500 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 48 | 20241118 | 200400 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 49 | 20241118 | 200300 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 50 | 20241118 | 200200 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 51 | 20241118 | 200100 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 52 | 20241118 | 200000 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 53 | 20241118 | 195900 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 54 | 20241118 | 195800 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 55 | 20241118 | 195700 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 56 | 20241118 | 195600 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 57 | 20241118 | 195500 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 58 | 20241118 | 195400 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 59 | 20241118 | 195300 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 60 | 20241118 | 195200 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 61 | 20241118 | 195100 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 62 | 20241118 | 195000 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 10944 |
| 63 | 20241118 | 194900 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 64 | 20241118 | 194800 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 65 | 20241118 | 194700 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 66 | 20241118 | 194600 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 67 | 20241118 | 194500 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 68 | 20241118 | 194400 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 69 | 20241118 | 194300 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 70 | 20241118 | 194200 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 71 | 20241118 | 194100 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 72 | 20241118 | 194000 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 73 | 20241118 | 193900 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 74 | 20241118 | 193800 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 75 | 20241118 | 193700 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 76 | 20241118 | 193600 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 77 | 20241118 | 193500 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 78 | 20241118 | 193400 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 79 | 20241118 | 193300 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 80 | 20241118 | 193200 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 81 | 20241118 | 193100 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 82 | 20241118 | 193000 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 83 | 20241118 | 192900 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 84 | 20241118 | 192800 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 85 | 20241118 | 192700 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 86 | 20241118 | 192600 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 87 | 20241118 | 192500 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 88 | 20241118 | 192400 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 89 | 20241118 | 192300 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 90 | 20241118 | 192200 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 91 | 20241118 | 192100 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 92 | 20241118 | 192000 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 10944 |
| 93 | 20241118 | 191900 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 94 | 20241118 | 191800 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 95 | 20241118 | 191700 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 96 | 20241118 | 191600 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 97 | 20241118 | 191500 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 98 | 20241118 | 191400 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 99 | 20241118 | 191300 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 100 | 20241118 | 191200 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 101 | 20241118 | 191100 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 102 | 20241118 | 191000 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 103 | 20241118 | 190900 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 104 | 20241118 | 190800 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 105 | 20241118 | 190700 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 106 | 20241118 | 190600 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 107 | 20241118 | 190500 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 108 | 20241118 | 190400 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 109 | 20241118 | 190300 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 110 | 20241118 | 190200 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 111 | 20241118 | 190100 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 112 | 20241118 | 190000 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 113 | 20241118 | 185900 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 114 | 20241118 | 185800 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 115 | 20241118 | 185700 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 116 | 20241118 | 185600 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 117 | 20241118 | 185500 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 118 | 20241118 | 185400 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 119 | 20241118 | 185300 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 120 | 20241118 | 185200 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 121 | 20241118 | 185100 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 122 | 20241118 | 185000 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 10944 |
| 123 | 20241118 | 184900 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 124 | 20241118 | 184800 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 125 | 20241118 | 184700 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 126 | 20241118 | 184600 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 127 | 20241118 | 184500 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 128 | 20241118 | 184400 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 129 | 20241118 | 184300 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 130 | 20241118 | 184200 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 131 | 20241118 | 184100 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 132 | 20241118 | 184000 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 133 | 20241118 | 183900 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 134 | 20241118 | 183800 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 135 | 20241118 | 183700 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 136 | 20241118 | 183600 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 137 | 20241118 | 183500 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 138 | 20241118 | 183400 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 139 | 20241118 | 183300 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 140 | 20241118 | 183200 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 141 | 20241118 | 183100 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 142 | 20241118 | 183000 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 143 | 20241118 | 182900 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 144 | 20241118 | 182800 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 145 | 20241118 | 182700 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 146 | 20241118 | 182600 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 147 | 20241118 | 182500 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 148 | 20241118 | 182400 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 149 | 20241118 | 182300 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 150 | 20241118 | 182200 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 151 | 20241118 | 182100 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 152 | 20241118 | 182000 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 10944 |
| 153 | 20241118 | 181900 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 154 | 20241118 | 181800 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 155 | 20241118 | 181700 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 156 | 20241118 | 181600 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 157 | 20241118 | 181500 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 158 | 20241118 | 181400 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 159 | 20241118 | 181300 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 160 | 20241118 | 181200 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 161 | 20241118 | 181100 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 162 | 20241118 | 181000 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 163 | 20241118 | 180900 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 164 | 20241118 | 180800 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 165 | 20241118 | 180700 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 166 | 20241118 | 180600 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 167 | 20241118 | 180500 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 168 | 20241118 | 180400 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 169 | 20241118 | 180300 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 170 | 20241118 | 180200 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 171 | 20241118 | 180100 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 172 | 20241118 | 180000 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 173 | 20241118 | 175900 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 174 | 20241118 | 175800 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 175 | 20241118 | 175700 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 176 | 20241118 | 175600 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 177 | 20241118 | 175500 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 178 | 20241118 | 175400 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 179 | 20241118 | 175300 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 180 | 20241118 | 175200 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 181 | 20241118 | 175100 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 182 | 20241118 | 175000 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 10944 |
| 183 | 20241118 | 174900 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 184 | 20241118 | 174800 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 185 | 20241118 | 174700 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 186 | 20241118 | 174600 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 187 | 20241118 | 174500 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 188 | 20241118 | 174400 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 189 | 20241118 | 174300 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 190 | 20241118 | 174200 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 191 | 20241118 | 174100 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 192 | 20241118 | 174000 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 193 | 20241118 | 173900 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 194 | 20241118 | 173800 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 195 | 20241118 | 173700 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 196 | 20241118 | 173600 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 197 | 20241118 | 173500 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 198 | 20241118 | 173400 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 199 | 20241118 | 173300 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 200 | 20241118 | 173200 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 201 | 20241118 | 173100 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 202 | 20241118 | 173000 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 203 | 20241118 | 172900 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 204 | 20241118 | 172800 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 205 | 20241118 | 172700 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 206 | 20241118 | 172600 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 207 | 20241118 | 172500 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 208 | 20241118 | 172400 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 209 | 20241118 | 172300 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 210 | 20241118 | 172200 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 211 | 20241118 | 172100 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 212 | 20241118 | 172000 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 10944 |
| 213 | 20241118 | 171900 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 214 | 20241118 | 171800 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 215 | 20241118 | 171700 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 216 | 20241118 | 171600 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 217 | 20241118 | 171500 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 218 | 20241118 | 171400 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 219 | 20241118 | 171300 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 220 | 20241118 | 171200 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 221 | 20241118 | 171100 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 222 | 20241118 | 171000 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 223 | 20241118 | 170900 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 224 | 20241118 | 170800 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 225 | 20241118 | 170700 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 226 | 20241118 | 170600 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 227 | 20241118 | 170500 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 228 | 20241118 | 170400 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 229 | 20241118 | 170300 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 230 | 20241118 | 170200 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 231 | 20241118 | 170100 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 232 | 20241118 | 170000 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 233 | 20241118 | 165900 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 234 | 20241118 | 165800 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 235 | 20241118 | 165700 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 236 | 20241118 | 165600 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 237 | 20241118 | 165500 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 238 | 20241118 | 165400 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 239 | 20241118 | 165300 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 240 | 20241118 | 165200 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 241 | 20241118 | 165100 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 242 | 20241118 | 165000 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 10944 |
| 243 | 20241118 | 164900 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 244 | 20241118 | 164800 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 245 | 20241118 | 164700 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 246 | 20241118 | 164600 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 247 | 20241118 | 164500 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 248 | 20241118 | 164400 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 249 | 20241118 | 164300 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 250 | 20241118 | 164200 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 251 | 20241118 | 164100 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 252 | 20241118 | 164000 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 253 | 20241118 | 163900 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 254 | 20241118 | 163800 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 255 | 20241118 | 163700 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 256 | 20241118 | 163600 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 257 | 20241118 | 163500 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 258 | 20241118 | 163400 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 259 | 20241118 | 163300 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 260 | 20241118 | 163200 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 261 | 20241118 | 163100 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 262 | 20241118 | 163000 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 263 | 20241118 | 162900 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 264 | 20241118 | 162800 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 265 | 20241118 | 162700 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 266 | 20241118 | 162600 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 267 | 20241118 | 162500 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 268 | 20241118 | 162400 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 269 | 20241118 | 162300 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 270 | 20241118 | 162200 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 271 | 20241118 | 162100 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 272 | 20241118 | 162000 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 10944 |
| 273 | 20241118 | 161900 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 274 | 20241118 | 161800 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 275 | 20241118 | 161700 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 276 | 20241118 | 161600 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 277 | 20241118 | 161500 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 278 | 20241118 | 161400 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 279 | 20241118 | 161300 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 280 | 20241118 | 161200 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 281 | 20241118 | 161100 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 282 | 20241118 | 161000 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 283 | 20241118 | 160900 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 284 | 20241118 | 160800 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 285 | 20241118 | 160700 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 286 | 20241118 | 160600 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 287 | 20241118 | 160500 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 288 | 20241118 | 160400 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 289 | 20241118 | 160300 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 290 | 20241118 | 160200 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 291 | 20241118 | 160100 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 292 | 20241118 | 160000 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 293 | 20241118 | 155900 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 294 | 20241118 | 155800 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 295 | 20241118 | 155700 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 296 | 20241118 | 155600 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 297 | 20241118 | 155500 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 298 | 20241118 | 155400 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 299 | 20241118 | 155300 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 300 | 20241118 | 155200 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 301 | 20241118 | 155100 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 302 | 20241118 | 155000 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 10944 |
| 303 | 20241118 | 154900 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 304 | 20241118 | 154800 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 305 | 20241118 | 154700 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 306 | 20241118 | 154600 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 307 | 20241118 | 154500 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 308 | 20241118 | 154400 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 309 | 20241118 | 154300 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 310 | 20241118 | 154200 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 311 | 20241118 | 154100 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 312 | 20241118 | 154000 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 313 | 20241118 | 153900 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 314 | 20241118 | 153800 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 315 | 20241118 | 153700 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 316 | 20241118 | 153600 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 317 | 20241118 | 153500 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 318 | 20241118 | 153400 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 319 | 20241118 | 153300 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 320 | 20241118 | 153200 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 321 | 20241118 | 153100 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 322 | 20241118 | 153000 | 96213267000 | 361000 | 361000 | 361000 | 361000 | 10944 |
| 323 | 20241118 | 152900 | 92262483000 | 361500 | 361500 | 361500 | 361500 | 0 |
| 324 | 20241118 | 152800 | 92262483000 | 361500 | 361500 | 361500 | 361500 | 0 |
| 325 | 20241118 | 152700 | 92262483000 | 361500 | 361500 | 361500 | 361500 | 0 |
| 326 | 20241118 | 152600 | 92262483000 | 361500 | 361500 | 361500 | 361500 | 0 |
| 327 | 20241118 | 152500 | 92262483000 | 361500 | 361500 | 361500 | 361500 | 0 |
| 328 | 20241118 | 152400 | 92262483000 | 361500 | 361500 | 361500 | 361500 | 0 |
| 329 | 20241118 | 152300 | 92262483000 | 361500 | 361500 | 361500 | 361500 | 0 |
| 330 | 20241118 | 152200 | 92262483000 | 361500 | 361500 | 361500 | 361500 | 0 |
| 331 | 20241118 | 152100 | 92262483000 | 361500 | 361500 | 361500 | 361500 | 0 |
| 332 | 20241118 | 152000 | 92262483000 | 361500 | 361500 | 361500 | 361500 | 0 |
| 333 | 20241118 | 151900 | 92262483000 | 361500 | 361000 | 361500 | 361000 | 2243 |
| 334 | 20241118 | 151800 | 91452579000 | 360500 | 359500 | 361000 | 359000 | 3033 |
| 335 | 20241118 | 151700 | 90360599500 | 359500 | 359000 | 359500 | 359000 | 428 |
| 336 | 20241118 | 151600 | 90206879500 | 359000 | 359500 | 359500 | 359000 | 481 |
| 337 | 20241118 | 151500 | 90034046000 | 359000 | 359500 | 359500 | 359000 | 582 |
| 338 | 20241118 | 151400 | 89825049000 | 359000 | 359000 | 359500 | 359000 | 455 |
| 339 | 20241118 | 151300 | 89661651500 | 359500 | 359500 | 359500 | 359000 | 530 |
| 340 | 20241118 | 151200 | 89471207500 | 359500 | 358500 | 359500 | 358500 | 457 |
| 341 | 20241118 | 151100 | 89307109000 | 358500 | 359000 | 359000 | 358500 | 423 |
| 342 | 20241118 | 151000 | 89155280000 | 359000 | 358500 | 359000 | 358500 | 375 |
| 343 | 20241118 | 150900 | 89020761000 | 358500 | 357500 | 358500 | 357500 | 609 |
| 344 | 20241118 | 150800 | 88802569500 | 358000 | 357000 | 358000 | 356500 | 375 |
| 345 | 20241118 | 150700 | 88668632000 | 356500 | 356500 | 357000 | 356000 | 378 |
| 346 | 20241118 | 150600 | 88533902000 | 356500 | 356000 | 356500 | 355500 | 802 |
| 347 | 20241118 | 150500 | 88248289000 | 356500 | 356000 | 356500 | 355500 | 1147 |
| 348 | 20241118 | 150400 | 87839982500 | 356000 | 356500 | 356500 | 355500 | 1355 |
| 349 | 20241118 | 150300 | 87357561000 | 356500 | 357000 | 357000 | 356500 | 842 |
| 350 | 20241118 | 150200 | 87057302500 | 356500 | 357500 | 357500 | 356500 | 999 |
| 351 | 20241118 | 150100 | 86700543500 | 357500 | 357000 | 357500 | 357000 | 352 |
| 352 | 20241118 | 150000 | 86574837000 | 357000 | 357500 | 357500 | 357000 | 257 |
| 353 | 20241118 | 145900 | 86483030000 | 357500 | 357000 | 357500 | 357000 | 222 |
| 354 | 20241118 | 145800 | 86403736000 | 357000 | 356500 | 357500 | 356000 | 1134 |
| 355 | 20241118 | 145700 | 85999079000 | 356500 | 356500 | 356500 | 355500 | 688 |
| 356 | 20241118 | 145600 | 85754117000 | 356000 | 356500 | 356500 | 356000 | 1115 |
| 357 | 20241118 | 145500 | 85357106000 | 356500 | 357500 | 357500 | 356500 | 1015 |
| 358 | 20241118 | 145400 | 84994985000 | 357500 | 357500 | 357500 | 357000 | 226 |
| 359 | 20241118 | 145300 | 84914208500 | 357500 | 358000 | 358500 | 357000 | 785 |
| 360 | 20241118 | 145200 | 84633413500 | 358000 | 358000 | 358000 | 357500 | 368 |
| 361 | 20241118 | 145100 | 84501677500 | 358000 | 357500 | 358500 | 357000 | 389 |
| 362 | 20241118 | 145000 | 84362442000 | 357000 | 357000 | 357500 | 356500 | 963 |
| 363 | 20241118 | 144900 | 84018551500 | 357000 | 357000 | 357000 | 356500 | 816 |
| 364 | 20241118 | 144800 | 83727549500 | 357000 | 356500 | 357000 | 356000 | 592 |
| 365 | 20241118 | 144700 | 83516482500 | 357000 | 356000 | 357000 | 356000 | 568 |
| 366 | 20241118 | 144600 | 83313959000 | 356500 | 357000 | 357000 | 356000 | 416 |
| 367 | 20241118 | 144500 | 83165698500 | 356500 | 357500 | 357500 | 356500 | 421 |
| 368 | 20241118 | 144400 | 83015474500 | 357500 | 357500 | 357500 | 357000 | 188 |
| 369 | 20241118 | 144300 | 82948301500 | 357500 | 357500 | 357500 | 357000 | 348 |
| 370 | 20241118 | 144200 | 82823940500 | 357500 | 356500 | 357500 | 356000 | 446 |
| 371 | 20241118 | 144100 | 82664930500 | 356000 | 356000 | 356500 | 356000 | 122 |
| 372 | 20241118 | 144000 | 82621476000 | 356000 | 356500 | 357000 | 355000 | 1436 |
| 373 | 20241118 | 143900 | 82110479500 | 356500 | 357000 | 357000 | 355500 | 1188 |
| 374 | 20241118 | 143800 | 81687945500 | 357000 | 357000 | 357000 | 355500 | 1656 |
| 375 | 20241118 | 143700 | 81098541000 | 357000 | 357500 | 358000 | 356500 | 328 |
| 376 | 20241118 | 143600 | 80981321500 | 357500 | 357500 | 358000 | 357500 | 281 |
| 377 | 20241118 | 143500 | 80880793000 | 357000 | 358500 | 359000 | 357000 | 787 |
| 378 | 20241118 | 143400 | 80598871500 | 359000 | 359000 | 359000 | 358500 | 342 |
| 379 | 20241118 | 143300 | 80476104500 | 359000 | 357000 | 359000 | 357000 | 1372 |
| 380 | 20241118 | 143200 | 79985182000 | 357000 | 357000 | 357500 | 357000 | 192 |
| 381 | 20241118 | 143100 | 79916616500 | 357000 | 357000 | 357500 | 357000 | 241 |
| 382 | 20241118 | 143000 | 79830570000 | 357500 | 357500 | 357500 | 357000 | 85 |
| 383 | 20241118 | 142900 | 79800214500 | 357000 | 357500 | 357500 | 357000 | 506 |
| 384 | 20241118 | 142800 | 79619514500 | 357000 | 357500 | 357500 | 357000 | 129 |
| 385 | 20241118 | 142700 | 79573409500 | 357500 | 357500 | 357500 | 357000 | 126 |
| 386 | 20241118 | 142600 | 79528413000 | 357500 | 356500 | 357500 | 356000 | 340 |
| 387 | 20241118 | 142500 | 79407141500 | 356000 | 356500 | 356500 | 356000 | 159 |
| 388 | 20241118 | 142400 | 79350525000 | 356500 | 355500 | 356500 | 355500 | 867 |
| 389 | 20241118 | 142300 | 79041871000 | 355500 | 356000 | 356000 | 355500 | 117 |
| 390 | 20241118 | 142200 | 79000265500 | 356000 | 356000 | 356000 | 355500 | 102 |
| 391 | 20241118 | 142100 | 78963985000 | 356000 | 355500 | 356000 | 355500 | 75 |
| 392 | 20241118 | 142000 | 78937302500 | 356000 | 356000 | 356000 | 355500 | 135 |
| 393 | 20241118 | 141900 | 78889249500 | 356000 | 355500 | 356000 | 355500 | 210 |
| 394 | 20241118 | 141800 | 78814547500 | 356000 | 355500 | 356000 | 355000 | 314 |
| 395 | 20241118 | 141700 | 78702921000 | 355000 | 355500 | 356000 | 355000 | 248 |
| 396 | 20241118 | 141600 | 78614748000 | 356000 | 356000 | 356000 | 355500 | 192 |
| 397 | 20241118 | 141500 | 78546471500 | 356000 | 356500 | 356500 | 355500 | 370 |
| 398 | 20241118 | 141400 | 78414751500 | 356500 | 355500 | 356500 | 355500 | 324 |
| 399 | 20241118 | 141300 | 78299428000 | 355500 | 355000 | 356000 | 355000 | 673 |
| 400 | 20241118 | 141200 | 78060088000 | 355000 | 356000 | 356500 | 355000 | 765 |
| 401 | 20241118 | 141100 | 77788028000 | 356000 | 356500 | 356500 | 356000 | 182 |
| 402 | 20241118 | 141000 | 77723227000 | 356000 | 356500 | 356500 | 356000 | 73 |
| 403 | 20241118 | 140900 | 77697234000 | 356500 | 356500 | 357000 | 356000 | 250 |
| 404 | 20241118 | 140800 | 77608108000 | 356500 | 356500 | 357000 | 356500 | 132 |
| 405 | 20241118 | 140700 | 77561030000 | 357000 | 357500 | 357500 | 356500 | 346 |
| 406 | 20241118 | 140600 | 77437509000 | 357000 | 356000 | 357500 | 356000 | 454 |
| 407 | 20241118 | 140500 | 77275639500 | 356500 | 357500 | 357500 | 356000 | 841 |
| 408 | 20241118 | 140400 | 76975558500 | 357000 | 357000 | 357500 | 357000 | 145 |
| 409 | 20241118 | 140300 | 76923754500 | 357500 | 357000 | 357500 | 356500 | 318 |
| 410 | 20241118 | 140200 | 76810241000 | 356500 | 357000 | 357000 | 356500 | 75 |
| 411 | 20241118 | 140100 | 76783487000 | 357000 | 356500 | 357000 | 356000 | 231 |
| 412 | 20241118 | 140000 | 76701129500 | 356500 | 357500 | 357500 | 356000 | 90 |
| 413 | 20241118 | 135900 | 76669033000 | 357500 | 357500 | 357500 | 356500 | 703 |
| 414 | 20241118 | 135800 | 76418084000 | 357000 | 357000 | 357500 | 356500 | 277 |
| 415 | 20241118 | 135700 | 76319175500 | 356500 | 357000 | 357000 | 356500 | 199 |
| 416 | 20241118 | 135600 | 76248200000 | 356500 | 356500 | 357000 | 356500 | 153 |
| 417 | 20241118 | 135500 | 76193641500 | 357000 | 356500 | 357000 | 356000 | 373 |
| 418 | 20241118 | 135400 | 76060668500 | 356500 | 357000 | 357500 | 356500 | 202 |
| 419 | 20241118 | 135300 | 75988577500 | 356500 | 356000 | 357500 | 356000 | 395 |
| 420 | 20241118 | 135200 | 75847692500 | 356000 | 359000 | 359000 | 356000 | 2985 |
| 421 | 20241118 | 135100 | 74779309500 | 359000 | 358500 | 359000 | 358500 | 139 |
| 422 | 20241118 | 135000 | 74729424000 | 358500 | 358500 | 359000 | 358500 | 215 |
| 423 | 20241118 | 134900 | 74652328000 | 358500 | 359000 | 359000 | 358000 | 757 |
| 424 | 20241118 | 134800 | 74381034500 | 359000 | 359500 | 359500 | 358500 | 545 |
| 425 | 20241118 | 134700 | 74185435500 | 359000 | 357500 | 359000 | 357000 | 1160 |
| 426 | 20241118 | 134600 | 73769955000 | 357000 | 355000 | 357000 | 355000 | 3280 |
| 427 | 20241118 | 134500 | 72603938500 | 355000 | 354500 | 355000 | 354500 | 90 |
| 428 | 20241118 | 134400 | 72572024000 | 354500 | 355000 | 355000 | 354500 | 257 |
| 429 | 20241118 | 134300 | 72480836000 | 355000 | 356000 | 356500 | 354500 | 2651 |
| 430 | 20241118 | 134200 | 71539478500 | 356000 | 355000 | 356500 | 355000 | 834 |
| 431 | 20241118 | 134100 | 71242811500 | 355500 | 354000 | 355500 | 354000 | 462 |
| 432 | 20241118 | 134000 | 71078909500 | 354000 | 352500 | 354500 | 352500 | 3903 |
| 433 | 20241118 | 133900 | 69700702000 | 353000 | 353500 | 353500 | 352500 | 834 |
| 434 | 20241118 | 133800 | 69406494000 | 353000 | 353000 | 353500 | 353000 | 411 |
| 435 | 20241118 | 133700 | 69261346500 | 353000 | 353000 | 353500 | 352500 | 960 |
| 436 | 20241118 | 133600 | 68922587000 | 352500 | 352500 | 353000 | 352500 | 703 |
| 437 | 20241118 | 133500 | 68674608500 | 352500 | 353000 | 353000 | 352500 | 1035 |
| 438 | 20241118 | 133400 | 68309671500 | 353000 | 353000 | 353500 | 352500 | 1169 |
| 439 | 20241118 | 133300 | 67897060500 | 353000 | 353500 | 353500 | 352000 | 1083 |
| 440 | 20241118 | 133200 | 67515092500 | 353000 | 354000 | 354000 | 353000 | 1958 |
| 441 | 20241118 | 133100 | 66823269000 | 354500 | 354500 | 354500 | 353500 | 1289 |
| 442 | 20241118 | 133000 | 66366922000 | 354500 | 355000 | 355500 | 354500 | 1194 |
| 443 | 20241118 | 132900 | 65943274000 | 355500 | 355500 | 355500 | 355000 | 1839 |
| 444 | 20241118 | 132800 | 65290389500 | 355000 | 356000 | 356500 | 355000 | 3037 |
| 445 | 20241118 | 132700 | 64211225000 | 356000 | 357000 | 357000 | 356000 | 809 |
| 446 | 20241118 | 132600 | 63922771500 | 357000 | 357500 | 358000 | 357000 | 3553 |
| 447 | 20241118 | 132500 | 62653062500 | 358000 | 358000 | 358000 | 357500 | 227 |
| 448 | 20241118 | 132400 | 62571826000 | 358000 | 357500 | 358000 | 357500 | 1507 |
| 449 | 20241118 | 132300 | 62032439500 | 358000 | 358000 | 358000 | 357500 | 204 |
| 450 | 20241118 | 132200 | 61959455500 | 358000 | 357500 | 358000 | 357500 | 296 |
| 451 | 20241118 | 132100 | 61853569500 | 357500 | 357500 | 358000 | 357500 | 381 |
| 452 | 20241118 | 132000 | 61717345500 | 358000 | 358000 | 358000 | 357500 | 559 |
| 453 | 20241118 | 131900 | 61517305000 | 358000 | 358000 | 358500 | 357500 | 1769 |
| 454 | 20241118 | 131800 | 60883758500 | 358500 | 358000 | 358500 | 358000 | 163 |
| 455 | 20241118 | 131700 | 60825401500 | 358000 | 358000 | 358500 | 358000 | 243 |
| 456 | 20241118 | 131600 | 60738394500 | 358500 | 358500 | 358500 | 358000 | 292 |
| 457 | 20241118 | 131500 | 60633846500 | 358500 | 358000 | 358500 | 358000 | 180 |
| 458 | 20241118 | 131400 | 60569368500 | 358000 | 358000 | 359000 | 357500 | 1825 |
| 459 | 20241118 | 131300 | 59915870500 | 358500 | 358500 | 359000 | 358000 | 756 |
| 460 | 20241118 | 131200 | 59644968500 | 358500 | 359000 | 359500 | 358500 | 1108 |
| 461 | 20241118 | 131100 | 59247255500 | 359500 | 359500 | 359500 | 359000 | 221 |
| 462 | 20241118 | 131000 | 59167903500 | 359500 | 359500 | 360000 | 359500 | 593 |
| 463 | 20241118 | 130900 | 58954710000 | 359500 | 360000 | 360000 | 359500 | 230 |
| 464 | 20241118 | 130800 | 58872014500 | 360000 | 360000 | 360500 | 359500 | 394 |
| 465 | 20241118 | 130700 | 58730230000 | 360000 | 360500 | 360500 | 360000 | 158 |
| 466 | 20241118 | 130600 | 58673334500 | 360000 | 360500 | 360500 | 360000 | 94 |
| 467 | 20241118 | 130500 | 58639483500 | 360000 | 359500 | 360500 | 359500 | 553 |
| 468 | 20241118 | 130400 | 58440439000 | 359500 | 359500 | 360000 | 359500 | 603 |
| 469 | 20241118 | 130300 | 58223590000 | 359500 | 360000 | 360500 | 359500 | 2183 |
| 470 | 20241118 | 130200 | 57437773500 | 360000 | 360000 | 360500 | 360000 | 259 |
| 471 | 20241118 | 130100 | 57344468000 | 360500 | 360500 | 360500 | 360000 | 928 |
| 472 | 20241118 | 130000 | 57010003000 | 360500 | 360500 | 360500 | 360000 | 156 |
| 473 | 20241118 | 125900 | 56953774500 | 360500 | 360000 | 360500 | 360000 | 131 |
| 474 | 20241118 | 125800 | 56906582500 | 360000 | 360000 | 360500 | 360000 | 241 |
| 475 | 20241118 | 125700 | 56819798500 | 360000 | 360000 | 360500 | 360000 | 105 |
| 476 | 20241118 | 125600 | 56781962500 | 360000 | 360500 | 360500 | 360000 | 265 |
| 477 | 20241118 | 125500 | 56686459000 | 360000 | 360000 | 360500 | 360000 | 946 |
| 478 | 20241118 | 125400 | 56345535000 | 360500 | 360500 | 360500 | 360000 | 221 |
| 479 | 20241118 | 125300 | 56265912000 | 360500 | 360500 | 360500 | 360000 | 340 |
| 480 | 20241118 | 125200 | 56143378000 | 360000 | 360500 | 360500 | 360000 | 1269 |
| 481 | 20241118 | 125100 | 55685991500 | 360500 | 360000 | 360500 | 360000 | 956 |
| 482 | 20241118 | 125000 | 55341727000 | 360500 | 361000 | 361500 | 360000 | 2798 |
| 483 | 20241118 | 124900 | 54332344000 | 361500 | 361500 | 362000 | 361000 | 1640 |
| 484 | 20241118 | 124800 | 53739705000 | 362000 | 362000 | 362000 | 361500 | 201 |
| 485 | 20241118 | 124700 | 53667031500 | 362000 | 362000 | 362500 | 361500 | 1175 |
| 486 | 20241118 | 124600 | 53241791500 | 362000 | 362500 | 362500 | 362000 | 254 |
| 487 | 20241118 | 124500 | 53149770500 | 362000 | 362000 | 362500 | 362000 | 189 |
| 488 | 20241118 | 124400 | 53081290500 | 362000 | 362000 | 362500 | 362000 | 610 |
| 489 | 20241118 | 124300 | 52860449000 | 362500 | 362000 | 362500 | 362000 | 266 |
| 490 | 20241118 | 124200 | 52764050500 | 362000 | 363000 | 363000 | 362000 | 298 |
| 491 | 20241118 | 124100 | 52656044500 | 362500 | 363000 | 363000 | 362500 | 181 |
| 492 | 20241118 | 124000 | 52590390000 | 362500 | 362500 | 363000 | 362500 | 105 |
| 493 | 20241118 | 123900 | 52552308000 | 362500 | 363500 | 363500 | 362500 | 259 |
| 494 | 20241118 | 123800 | 52458274000 | 363500 | 363000 | 363500 | 363000 | 216 |
| 495 | 20241118 | 123700 | 52379791500 | 363000 | 362500 | 363500 | 362500 | 131 |
| 496 | 20241118 | 123600 | 52332250000 | 363000 | 363000 | 364000 | 362500 | 261 |
| 497 | 20241118 | 123500 | 52237485500 | 363000 | 363500 | 364000 | 363000 | 93 |
| 498 | 20241118 | 123400 | 52203714500 | 363500 | 363000 | 363500 | 362500 | 448 |
| 499 | 20241118 | 123300 | 52041133000 | 362500 | 363000 | 363000 | 362500 | 436 |
| 500 | 20241118 | 123200 | 51883035500 | 363000 | 363500 | 364000 | 362500 | 611 |
| 501 | 20241118 | 123100 | 51660987000 | 363500 | 364000 | 364500 | 363500 | 295 |
| 502 | 20241118 | 123000 | 51553647000 | 364000 | 363000 | 364000 | 363000 | 381 |
| 503 | 20241118 | 122900 | 51415234500 | 363000 | 363000 | 363000 | 362500 | 687 |
| 504 | 20241118 | 122800 | 51165902000 | 362500 | 362000 | 362500 | 361500 | 584 |
| 505 | 20241118 | 122700 | 50954513500 | 362000 | 361500 | 362000 | 361500 | 611 |
| 506 | 20241118 | 122600 | 50733483500 | 362000 | 363000 | 363000 | 361500 | 4016 |
| 507 | 20241118 | 122500 | 49277918500 | 363000 | 363500 | 363500 | 363000 | 76 |
| 508 | 20241118 | 122400 | 49250315000 | 363000 | 363500 | 363500 | 363000 | 394 |
| 509 | 20241118 | 122300 | 49107274500 | 363000 | 363500 | 364000 | 363000 | 979 |
| 510 | 20241118 | 122200 | 48751432500 | 364000 | 364000 | 364000 | 363500 | 337 |
| 511 | 20241118 | 122100 | 48628779000 | 364000 | 364000 | 364500 | 363500 | 605 |
| 512 | 20241118 | 122000 | 48408563000 | 364500 | 364500 | 364500 | 364000 | 92 |
| 513 | 20241118 | 121900 | 48375039500 | 364500 | 364000 | 364500 | 364000 | 169 |
| 514 | 20241118 | 121800 | 48313455500 | 364000 | 365000 | 365000 | 364000 | 530 |
| 515 | 20241118 | 121700 | 48120241000 | 365000 | 365000 | 365500 | 364500 | 260 |
| 516 | 20241118 | 121600 | 48025340500 | 365000 | 365500 | 365500 | 365000 | 96 |
| 517 | 20241118 | 121500 | 47990256000 | 365000 | 366000 | 366000 | 365000 | 387 |
| 518 | 20241118 | 121400 | 47848825500 | 366000 | 366500 | 367000 | 366000 | 41 |
| 519 | 20241118 | 121300 | 47833815000 | 366500 | 365000 | 366500 | 365000 | 413 |
| 520 | 20241118 | 121200 | 47682734000 | 365000 | 365500 | 365500 | 365000 | 72 |
| 521 | 20241118 | 121100 | 47656441000 | 365000 | 365500 | 365500 | 365000 | 132 |
| 522 | 20241118 | 121000 | 47608226500 | 365500 | 365000 | 365500 | 365000 | 968 |
| 523 | 20241118 | 120900 | 47254860000 | 365000 | 365500 | 366000 | 365000 | 234 |
| 524 | 20241118 | 120800 | 47169338000 | 365500 | 365500 | 366000 | 365500 | 107 |
| 525 | 20241118 | 120700 | 47130217000 | 365500 | 365500 | 366000 | 365500 | 54 |
| 526 | 20241118 | 120600 | 47110470000 | 366000 | 365500 | 366000 | 365500 | 59 |
| 527 | 20241118 | 120500 | 47088896500 | 366000 | 366000 | 366500 | 366000 | 157 |
| 528 | 20241118 | 120400 | 47031429000 | 366000 | 366000 | 366500 | 366000 | 55 |
| 529 | 20241118 | 120300 | 47011286000 | 366000 | 365500 | 366000 | 365000 | 367 |
| 530 | 20241118 | 120200 | 46877143500 | 365500 | 366000 | 366000 | 365500 | 78 |
| 531 | 20241118 | 120100 | 46848612000 | 366000 | 366000 | 366000 | 365500 | 31 |
| 532 | 20241118 | 120000 | 46837269000 | 366000 | 367000 | 367000 | 365500 | 370 |
| 533 | 20241118 | 115900 | 46701812500 | 367000 | 366500 | 367000 | 366500 | 34 |
| 534 | 20241118 | 115800 | 46689338500 | 366500 | 367000 | 367000 | 366500 | 71 |
| 535 | 20241118 | 115700 | 46663305500 | 366500 | 367500 | 367500 | 366500 | 177 |
| 536 | 20241118 | 115600 | 46598326500 | 367500 | 367500 | 367500 | 367000 | 56 |
| 537 | 20241118 | 115500 | 46577763000 | 367500 | 367000 | 367500 | 367000 | 55 |
| 538 | 20241118 | 115400 | 46557565000 | 367000 | 367000 | 367500 | 367000 | 69 |
| 539 | 20241118 | 115300 | 46532227500 | 367500 | 367000 | 367500 | 367000 | 284 |
| 540 | 20241118 | 115200 | 46427999000 | 367000 | 367000 | 367000 | 366500 | 102 |
| 541 | 20241118 | 115100 | 46390566000 | 367000 | 366500 | 367000 | 366500 | 31 |
| 542 | 20241118 | 115000 | 46379193000 | 367000 | 366500 | 367500 | 366500 | 308 |
| 543 | 20241118 | 114900 | 46266164000 | 367000 | 367000 | 367500 | 367000 | 62 |
| 544 | 20241118 | 114800 | 46243409500 | 367500 | 367000 | 367500 | 366500 | 305 |
| 545 | 20241118 | 114700 | 46131478500 | 366500 | 366500 | 367000 | 366500 | 69 |
| 546 | 20241118 | 114600 | 46106179500 | 367000 | 366000 | 367000 | 366000 | 223 |
| 547 | 20241118 | 114500 | 46024450000 | 366500 | 366500 | 366500 | 366000 | 137 |
| 548 | 20241118 | 114400 | 45974283500 | 366500 | 366500 | 366500 | 366000 | 59 |
| 549 | 20241118 | 114300 | 45952660500 | 366000 | 366500 | 366500 | 366000 | 156 |
| 550 | 20241118 | 114200 | 45895500000 | 367000 | 367000 | 367000 | 366500 | 69 |
| 551 | 20241118 | 114100 | 45870186500 | 367000 | 366500 | 367000 | 366500 | 37 |
| 552 | 20241118 | 114000 | 45856613500 | 366500 | 367500 | 367500 | 366500 | 434 |
| 553 | 20241118 | 113900 | 45697486500 | 367500 | 367500 | 367500 | 367000 | 114 |
| 554 | 20241118 | 113800 | 45655606500 | 367000 | 367000 | 367500 | 367000 | 71 |
| 555 | 20241118 | 113700 | 45629516500 | 367500 | 367000 | 367500 | 366500 | 54 |
| 556 | 20241118 | 113600 | 45609702500 | 367000 | 367000 | 367000 | 366500 | 75 |
| 557 | 20241118 | 113500 | 45582202500 | 367000 | 367000 | 367500 | 366500 | 57 |
| 558 | 20241118 | 113400 | 45561283000 | 367000 | 367500 | 368000 | 366500 | 399 |
| 559 | 20241118 | 113300 | 45414721500 | 367500 | 368000 | 368000 | 367500 | 158 |
| 560 | 20241118 | 113200 | 45356627000 | 368000 | 368000 | 368000 | 367500 | 63 |
| 561 | 20241118 | 113100 | 45333457500 | 368000 | 368500 | 368500 | 367500 | 380 |
| 562 | 20241118 | 113000 | 45193616000 | 368000 | 368500 | 368500 | 368000 | 337 |
| 563 | 20241118 | 112900 | 45069584500 | 368500 | 368500 | 368500 | 368000 | 74 |
| 564 | 20241118 | 112800 | 45042332500 | 368500 | 368500 | 369000 | 368000 | 286 |
| 565 | 20241118 | 112700 | 44936959500 | 368500 | 368500 | 369000 | 368500 | 101 |
| 566 | 20241118 | 112600 | 44899722000 | 369000 | 368500 | 369000 | 368500 | 75 |
| 567 | 20241118 | 112500 | 44872062000 | 369000 | 369000 | 369000 | 368500 | 111 |
| 568 | 20241118 | 112400 | 44831131500 | 369000 | 368500 | 369000 | 368500 | 92 |
| 569 | 20241118 | 112300 | 44797199500 | 369000 | 368500 | 369000 | 368500 | 191 |
| 570 | 20241118 | 112200 | 44726729500 | 368500 | 368500 | 369000 | 368500 | 113 |
| 571 | 20241118 | 112100 | 44685064000 | 369000 | 369000 | 369000 | 368500 | 272 |
| 572 | 20241118 | 112000 | 44584720000 | 368500 | 368500 | 369000 | 368500 | 72 |
| 573 | 20241118 | 111900 | 44558172500 | 369000 | 369000 | 369000 | 368500 | 56 |
| 574 | 20241118 | 111800 | 44537516000 | 368500 | 369500 | 369500 | 368000 | 562 |
| 575 | 20241118 | 111700 | 44330293500 | 369500 | 369000 | 369500 | 369000 | 333 |
| 576 | 20241118 | 111600 | 44207296500 | 369500 | 369000 | 369500 | 368500 | 103 |
| 577 | 20241118 | 111500 | 44169286500 | 369000 | 368500 | 369000 | 368000 | 694 |
| 578 | 20241118 | 111400 | 43913513000 | 368000 | 368500 | 368500 | 368000 | 142 |
| 579 | 20241118 | 111300 | 43861233000 | 368500 | 368500 | 368500 | 368000 | 120 |
| 580 | 20241118 | 111200 | 43817048000 | 368500 | 369000 | 369000 | 368000 | 243 |
| 581 | 20241118 | 111100 | 43727422500 | 369000 | 368000 | 369000 | 368000 | 208 |
| 582 | 20241118 | 111000 | 43650768000 | 368000 | 369000 | 369000 | 368000 | 209 |
| 583 | 20241118 | 110900 | 43573734500 | 368500 | 369000 | 369000 | 368500 | 127 |
| 584 | 20241118 | 110800 | 43526880000 | 369000 | 369000 | 369500 | 368500 | 669 |
| 585 | 20241118 | 110700 | 43280006500 | 369000 | 369500 | 369500 | 369000 | 117 |
| 586 | 20241118 | 110600 | 43236786000 | 369500 | 369500 | 370000 | 369000 | 742 |
| 587 | 20241118 | 110500 | 42962646000 | 369500 | 368000 | 369500 | 368000 | 1713 |
| 588 | 20241118 | 110400 | 42331156500 | 368000 | 366000 | 368500 | 366000 | 2764 |
| 589 | 20241118 | 110300 | 41316023500 | 366500 | 366500 | 366500 | 366000 | 103 |
| 590 | 20241118 | 110200 | 41278300000 | 366500 | 366500 | 366500 | 366000 | 102 |
| 591 | 20241118 | 110100 | 41240926000 | 366500 | 366500 | 366500 | 366000 | 63 |
| 592 | 20241118 | 110000 | 41217849000 | 366000 | 366500 | 366500 | 366000 | 561 |
| 593 | 20241118 | 105900 | 41012429000 | 366000 | 366500 | 367000 | 366000 | 893 |
| 594 | 20241118 | 105800 | 40685181000 | 367000 | 366500 | 367000 | 366500 | 29 |
| 595 | 20241118 | 105700 | 40674540500 | 367000 | 367000 | 367000 | 366500 | 235 |
| 596 | 20241118 | 105600 | 40588309000 | 366500 | 366500 | 367000 | 366500 | 125 |
| 597 | 20241118 | 105500 | 40542483000 | 367000 | 367000 | 367000 | 366500 | 105 |
| 598 | 20241118 | 105400 | 40503989000 | 366500 | 366500 | 367000 | 366500 | 116 |
| 599 | 20241118 | 105300 | 40461465500 | 366500 | 367000 | 367000 | 366500 | 129 |
| 600 | 20241118 | 105200 | 40414138000 | 367000 | 366500 | 367000 | 366500 | 106 |
| 601 | 20241118 | 105100 | 40375278000 | 367000 | 367000 | 367500 | 367000 | 464 |
| 602 | 20241118 | 105000 | 40204961500 | 367000 | 366500 | 367000 | 366500 | 50 |
| 603 | 20241118 | 104900 | 40186617000 | 366500 | 367000 | 367000 | 366500 | 138 |
| 604 | 20241118 | 104800 | 40136020000 | 366500 | 367000 | 367000 | 366500 | 37 |
| 605 | 20241118 | 104700 | 40122447000 | 367000 | 367500 | 367500 | 366500 | 418 |
| 606 | 20241118 | 104600 | 39968970500 | 367500 | 368000 | 368000 | 367500 | 242 |
| 607 | 20241118 | 104500 | 39879939500 | 368000 | 367500 | 368000 | 367500 | 234 |
| 608 | 20241118 | 104400 | 39793903000 | 367500 | 367000 | 367500 | 366500 | 268 |
| 609 | 20241118 | 104300 | 39695526500 | 366500 | 366500 | 367000 | 366500 | 399 |
| 610 | 20241118 | 104200 | 39549223000 | 366500 | 366500 | 367500 | 366500 | 1340 |
| 611 | 20241118 | 104100 | 39057452000 | 366500 | 365000 | 366500 | 365000 | 672 |
| 612 | 20241118 | 104000 | 38811680500 | 365000 | 365000 | 365500 | 365000 | 50 |
| 613 | 20241118 | 103900 | 38793420000 | 365000 | 365000 | 365500 | 365000 | 333 |
| 614 | 20241118 | 103800 | 38671752000 | 365500 | 365500 | 365500 | 365000 | 100 |
| 615 | 20241118 | 103700 | 38635217000 | 365000 | 365000 | 365500 | 365000 | 169 |
| 616 | 20241118 | 103600 | 38573452500 | 365000 | 365000 | 365500 | 365000 | 349 |
| 617 | 20241118 | 103500 | 38446060000 | 365000 | 364000 | 365000 | 364000 | 274 |
| 618 | 20241118 | 103400 | 38346207500 | 364000 | 364000 | 364500 | 364000 | 159 |
| 619 | 20241118 | 103300 | 38288320000 | 364000 | 364500 | 364500 | 364000 | 103 |
| 620 | 20241118 | 103200 | 38250810500 | 364000 | 364000 | 364500 | 364000 | 160 |
| 621 | 20241118 | 103100 | 38192547000 | 364000 | 364000 | 364500 | 364000 | 213 |
| 622 | 20241118 | 103000 | 38114952500 | 364000 | 364500 | 364500 | 364000 | 144 |
| 623 | 20241118 | 102900 | 38062473500 | 364000 | 364500 | 364500 | 364000 | 55 |
| 624 | 20241118 | 102800 | 38042446000 | 364000 | 364000 | 364500 | 364000 | 902 |
| 625 | 20241118 | 102700 | 37713965000 | 364500 | 364000 | 364500 | 364000 | 656 |
| 626 | 20241118 | 102600 | 37475174500 | 364500 | 364500 | 364500 | 364000 | 245 |
| 627 | 20241118 | 102500 | 37385989500 | 364500 | 364500 | 365000 | 364500 | 624 |
| 628 | 20241118 | 102400 | 37158538000 | 364500 | 365000 | 365000 | 364500 | 67 |
| 629 | 20241118 | 102300 | 37134111500 | 364500 | 365000 | 365000 | 364500 | 63 |
| 630 | 20241118 | 102200 | 37111139500 | 365000 | 365000 | 365000 | 364500 | 377 |
| 631 | 20241118 | 102100 | 36973718500 | 364500 | 364500 | 365000 | 364500 | 39 |
| 632 | 20241118 | 102000 | 36959495000 | 364500 | 364500 | 365000 | 364500 | 157 |
| 633 | 20241118 | 101900 | 36902252500 | 365000 | 365500 | 365500 | 364500 | 718 |
| 634 | 20241118 | 101800 | 36640195000 | 365000 | 365000 | 365500 | 365000 | 67 |
| 635 | 20241118 | 101700 | 36615735500 | 365000 | 365000 | 365500 | 365000 | 53 |
| 636 | 20241118 | 101600 | 36596381500 | 365000 | 365000 | 365500 | 365000 | 404 |
| 637 | 20241118 | 101500 | 36448917500 | 365000 | 365000 | 365500 | 365000 | 108 |
| 638 | 20241118 | 101400 | 36409494500 | 365000 | 365000 | 365500 | 365000 | 41 |
| 639 | 20241118 | 101300 | 36394526000 | 365000 | 365500 | 365500 | 365000 | 63 |
| 640 | 20241118 | 101200 | 36371521500 | 365500 | 365000 | 365500 | 365000 | 230 |
| 641 | 20241118 | 101100 | 36287534500 | 365000 | 365000 | 365500 | 365000 | 84 |
| 642 | 20241118 | 101000 | 36256871000 | 365000 | 365000 | 365500 | 365000 | 70 |
| 643 | 20241118 | 100900 | 36231319500 | 365000 | 365000 | 365500 | 365000 | 111 |
| 644 | 20241118 | 100800 | 36190803000 | 365000 | 365500 | 365500 | 365000 | 56 |
| 645 | 20241118 | 100700 | 36170361000 | 365000 | 364000 | 365000 | 364000 | 296 |
| 646 | 20241118 | 100600 | 36062485500 | 364000 | 365000 | 365500 | 364000 | 1564 |
| 647 | 20241118 | 100500 | 35491784500 | 365000 | 365500 | 365500 | 365000 | 97 |
| 648 | 20241118 | 100400 | 35456352000 | 365000 | 365500 | 365500 | 365000 | 536 |
| 649 | 20241118 | 100300 | 35260515000 | 365500 | 365500 | 366000 | 365000 | 269 |
| 650 | 20241118 | 100200 | 35162200500 | 365500 | 365500 | 366000 | 365000 | 732 |
| 651 | 20241118 | 100100 | 34894512000 | 365500 | 365500 | 365500 | 365000 | 550 |
| 652 | 20241118 | 100000 | 34693511000 | 365500 | 366000 | 366000 | 365000 | 682 |
| 653 | 20241118 | 095900 | 34444263500 | 366000 | 365000 | 366000 | 365000 | 617 |
| 654 | 20241118 | 095800 | 34218778500 | 365500 | 364000 | 365500 | 363500 | 1306 |
| 655 | 20241118 | 095700 | 33742599000 | 364000 | 364000 | 364000 | 363500 | 601 |
| 656 | 20241118 | 095600 | 33524109500 | 363500 | 363500 | 364000 | 363500 | 320 |
| 657 | 20241118 | 095500 | 33407685000 | 364000 | 363500 | 364000 | 363500 | 202 |
| 658 | 20241118 | 095400 | 33334251000 | 364000 | 364500 | 365000 | 363500 | 1335 |
| 659 | 20241118 | 095300 | 32848089000 | 364000 | 365000 | 365000 | 364000 | 958 |
| 660 | 20241118 | 095200 | 32498879500 | 365000 | 364500 | 365000 | 364000 | 537 |
| 661 | 20241118 | 095100 | 32303221500 | 364500 | 364000 | 364500 | 363500 | 504 |
| 662 | 20241118 | 095000 | 32119736500 | 364000 | 363500 | 364000 | 363500 | 360 |
| 663 | 20241118 | 094900 | 31988750000 | 363000 | 364000 | 364000 | 363000 | 533 |
| 664 | 20241118 | 094800 | 31794995500 | 363500 | 363500 | 364000 | 362500 | 3041 |
| 665 | 20241118 | 094700 | 30691159500 | 363500 | 364000 | 364500 | 363500 | 665 |
| 666 | 20241118 | 094600 | 30449109500 | 364500 | 364500 | 365000 | 364000 | 555 |
| 667 | 20241118 | 094500 | 30246863500 | 365000 | 364500 | 365500 | 364500 | 204 |
| 668 | 20241118 | 094400 | 30172405000 | 365000 | 364500 | 365000 | 364500 | 231 |
| 669 | 20241118 | 094300 | 30088120500 | 364500 | 363500 | 364500 | 362500 | 1149 |
| 670 | 20241118 | 094200 | 29670956500 | 363500 | 363500 | 363500 | 363000 | 985 |
| 671 | 20241118 | 094100 | 29313327000 | 363500 | 363500 | 364000 | 363000 | 1421 |
| 672 | 20241118 | 094000 | 28796678000 | 363500 | 365000 | 365500 | 363000 | 2264 |
| 673 | 20241118 | 093900 | 27972746500 | 365000 | 365500 | 365500 | 364500 | 1100 |
| 674 | 20241118 | 093800 | 27571430500 | 365500 | 365500 | 366000 | 365000 | 605 |
| 675 | 20241118 | 093700 | 27350504000 | 365500 | 365500 | 366000 | 365500 | 723 |
| 676 | 20241118 | 093600 | 27086245500 | 365500 | 367000 | 367000 | 365500 | 643 |
| 677 | 20241118 | 093500 | 26850797000 | 367000 | 367000 | 368000 | 366500 | 1024 |
| 678 | 20241118 | 093400 | 26474934000 | 367000 | 368000 | 368000 | 367000 | 256 |
| 679 | 20241118 | 093300 | 26380864000 | 368000 | 367500 | 368000 | 367500 | 730 |
| 680 | 20241118 | 093200 | 26112471000 | 367500 | 367000 | 367500 | 366500 | 260 |
| 681 | 20241118 | 093100 | 26017029500 | 366500 | 365000 | 367000 | 365000 | 1577 |
| 682 | 20241118 | 093000 | 25440139000 | 365000 | 365000 | 365500 | 363000 | 3319 |
| 683 | 20241118 | 092900 | 24231390000 | 365000 | 365500 | 365500 | 364500 | 889 |
| 684 | 20241118 | 092800 | 23907016000 | 365000 | 366500 | 366500 | 364000 | 3095 |
| 685 | 20241118 | 092700 | 22777872000 | 366500 | 368000 | 368000 | 366000 | 1835 |
| 686 | 20241118 | 092600 | 22104850000 | 368000 | 367000 | 368000 | 366500 | 1647 |
| 687 | 20241118 | 092500 | 21500771000 | 367500 | 369000 | 369000 | 367000 | 1905 |
| 688 | 20241118 | 092400 | 20799785000 | 369000 | 371000 | 371500 | 368500 | 3214 |
| 689 | 20241118 | 092300 | 19610152000 | 371500 | 372000 | 372500 | 371000 | 1772 |
| 690 | 20241118 | 092200 | 18951334500 | 372000 | 374500 | 375000 | 372000 | 2214 |
| 691 | 20241118 | 092100 | 18124207500 | 374500 | 373000 | 375000 | 373000 | 2617 |
| 692 | 20241118 | 092000 | 17144893500 | 373500 | 373500 | 374000 | 373000 | 3409 |
| 693 | 20241118 | 091900 | 15872045500 | 374000 | 372500 | 374000 | 372500 | 1910 |
| 694 | 20241118 | 091800 | 15158681000 | 372500 | 372500 | 373500 | 372500 | 2256 |
| 695 | 20241118 | 091700 | 14317094000 | 372500 | 371000 | 372500 | 371000 | 2156 |
| 696 | 20241118 | 091600 | 13515889000 | 371000 | 370000 | 371000 | 370000 | 1266 |
| 697 | 20241118 | 091500 | 13046684500 | 370000 | 369000 | 370500 | 369000 | 1316 |
| 698 | 20241118 | 091400 | 12559831000 | 369500 | 370000 | 370500 | 368500 | 2851 |
| 699 | 20241118 | 091300 | 11506151000 | 370000 | 370000 | 371500 | 370000 | 3253 |
| 700 | 20241118 | 091200 | 10300494000 | 370000 | 368500 | 370000 | 368000 | 2605 |
| 701 | 20241118 | 091100 | 9338870000 | 368500 | 365000 | 368500 | 365000 | 2854 |
| 702 | 20241118 | 091000 | 8292110500 | 365500 | 365500 | 365500 | 365000 | 574 |
| 703 | 20241118 | 090900 | 8082495000 | 365500 | 365000 | 366500 | 364500 | 1394 |
| 704 | 20241118 | 090800 | 7573028000 | 365000 | 365000 | 365500 | 365000 | 995 |
| 705 | 20241118 | 090700 | 7209681500 | 365000 | 362500 | 365500 | 362500 | 1696 |
| 706 | 20241118 | 090600 | 6592475000 | 363000 | 364500 | 364500 | 361500 | 2530 |
| 707 | 20241118 | 090500 | 5674249000 | 364500 | 364000 | 365000 | 363000 | 919 |
| 708 | 20241118 | 090400 | 5339891500 | 363500 | 364500 | 365000 | 363000 | 2259 |
| 709 | 20241118 | 090300 | 4517956500 | 364500 | 362500 | 365000 | 362500 | 1237 |
| 710 | 20241118 | 090200 | 4067678000 | 362500 | 361500 | 363000 | 361000 | 1429 |
| 711 | 20241118 | 090100 | 3550616500 | 361000 | 363500 | 364000 | 361000 | 2978 |
| 712 | 20241118 | 090000 | 2470200500 | 363500 | 368000 | 368000 | 363000 | 6704 |