43 KiB
43 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 211600 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 16874 |
| 3 | 20241118 | 211500 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 4 | 20241118 | 211400 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 5 | 20241118 | 211300 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 6 | 20241118 | 211200 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 7 | 20241118 | 211100 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 8 | 20241118 | 211000 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 9 | 20241118 | 210900 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 10 | 20241118 | 210800 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 11 | 20241118 | 210700 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 12 | 20241118 | 210600 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 13 | 20241118 | 210500 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 14 | 20241118 | 210400 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 15 | 20241118 | 210300 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 16 | 20241118 | 210200 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 17 | 20241118 | 210100 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 18 | 20241118 | 210000 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 19 | 20241118 | 205900 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 20 | 20241118 | 205800 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 21 | 20241118 | 205700 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 22 | 20241118 | 205600 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 23 | 20241118 | 205500 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 24 | 20241118 | 205400 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 25 | 20241118 | 205300 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 26 | 20241118 | 205200 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 27 | 20241118 | 205100 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 28 | 20241118 | 205000 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 29 | 20241118 | 204900 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 30 | 20241118 | 204800 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 31 | 20241118 | 204700 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 32 | 20241118 | 204600 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 16874 |
| 33 | 20241118 | 204500 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 34 | 20241118 | 204400 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 35 | 20241118 | 204300 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 36 | 20241118 | 204200 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 37 | 20241118 | 204100 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 38 | 20241118 | 204000 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 39 | 20241118 | 203900 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 40 | 20241118 | 203800 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 41 | 20241118 | 203700 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 42 | 20241118 | 203600 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 43 | 20241118 | 203500 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 44 | 20241118 | 203400 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 45 | 20241118 | 203300 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 46 | 20241118 | 203200 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 47 | 20241118 | 203100 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 48 | 20241118 | 203000 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 49 | 20241118 | 202900 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 50 | 20241118 | 202800 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 51 | 20241118 | 202700 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 52 | 20241118 | 202600 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 53 | 20241118 | 202500 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 54 | 20241118 | 202400 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 55 | 20241118 | 202300 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 56 | 20241118 | 202200 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 57 | 20241118 | 202100 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 58 | 20241118 | 202000 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 59 | 20241118 | 201900 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 60 | 20241118 | 201800 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 61 | 20241118 | 201700 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 62 | 20241118 | 201600 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 16874 |
| 63 | 20241118 | 201500 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 64 | 20241118 | 201400 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 65 | 20241118 | 201300 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 66 | 20241118 | 201200 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 67 | 20241118 | 201100 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 68 | 20241118 | 201000 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 69 | 20241118 | 200900 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 70 | 20241118 | 200800 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 71 | 20241118 | 200700 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 72 | 20241118 | 200600 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 73 | 20241118 | 200500 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 74 | 20241118 | 200400 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 75 | 20241118 | 200300 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 76 | 20241118 | 200200 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 77 | 20241118 | 200100 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 78 | 20241118 | 200000 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 79 | 20241118 | 195900 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 80 | 20241118 | 195800 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 81 | 20241118 | 195700 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 82 | 20241118 | 195600 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 83 | 20241118 | 195500 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 84 | 20241118 | 195400 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 85 | 20241118 | 195300 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 86 | 20241118 | 195200 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 87 | 20241118 | 195100 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 88 | 20241118 | 195000 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 89 | 20241118 | 194900 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 90 | 20241118 | 194800 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 91 | 20241118 | 194700 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 92 | 20241118 | 194600 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 16874 |
| 93 | 20241118 | 194500 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 94 | 20241118 | 194400 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 95 | 20241118 | 194300 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 96 | 20241118 | 194200 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 97 | 20241118 | 194100 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 98 | 20241118 | 194000 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 99 | 20241118 | 193900 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 100 | 20241118 | 193800 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 101 | 20241118 | 193700 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 102 | 20241118 | 193600 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 103 | 20241118 | 193500 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 104 | 20241118 | 193400 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 105 | 20241118 | 193300 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 106 | 20241118 | 193200 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 107 | 20241118 | 193100 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 108 | 20241118 | 193000 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 109 | 20241118 | 192900 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 110 | 20241118 | 192800 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 111 | 20241118 | 192700 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 112 | 20241118 | 192600 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 113 | 20241118 | 192500 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 114 | 20241118 | 192400 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 115 | 20241118 | 192300 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 116 | 20241118 | 192200 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 117 | 20241118 | 192100 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 118 | 20241118 | 192000 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 119 | 20241118 | 191900 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 120 | 20241118 | 191800 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 121 | 20241118 | 191700 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 122 | 20241118 | 191600 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 16874 |
| 123 | 20241118 | 191500 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 124 | 20241118 | 191400 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 125 | 20241118 | 191300 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 126 | 20241118 | 191200 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 127 | 20241118 | 191100 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 128 | 20241118 | 191000 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 129 | 20241118 | 190900 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 130 | 20241118 | 190800 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 131 | 20241118 | 190700 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 132 | 20241118 | 190600 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 133 | 20241118 | 190500 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 134 | 20241118 | 190400 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 135 | 20241118 | 190300 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 136 | 20241118 | 190200 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 137 | 20241118 | 190100 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 138 | 20241118 | 190000 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 139 | 20241118 | 185900 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 140 | 20241118 | 185800 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 141 | 20241118 | 185700 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 142 | 20241118 | 185600 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 143 | 20241118 | 185500 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 144 | 20241118 | 185400 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 145 | 20241118 | 185300 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 146 | 20241118 | 185200 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 147 | 20241118 | 185100 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 148 | 20241118 | 185000 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 149 | 20241118 | 184900 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 150 | 20241118 | 184800 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 151 | 20241118 | 184700 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 152 | 20241118 | 184600 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 16874 |
| 153 | 20241118 | 184500 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 154 | 20241118 | 184400 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 155 | 20241118 | 184300 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 156 | 20241118 | 184200 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 157 | 20241118 | 184100 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 158 | 20241118 | 184000 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 159 | 20241118 | 183900 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 160 | 20241118 | 183800 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 161 | 20241118 | 183700 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 162 | 20241118 | 183600 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 163 | 20241118 | 183500 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 164 | 20241118 | 183400 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 165 | 20241118 | 183300 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 166 | 20241118 | 183200 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 167 | 20241118 | 183100 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 168 | 20241118 | 183000 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 169 | 20241118 | 182900 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 170 | 20241118 | 182800 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 171 | 20241118 | 182700 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 172 | 20241118 | 182600 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 173 | 20241118 | 182500 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 174 | 20241118 | 182400 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 175 | 20241118 | 182300 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 176 | 20241118 | 182200 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 177 | 20241118 | 182100 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 178 | 20241118 | 182000 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 179 | 20241118 | 181900 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 180 | 20241118 | 181800 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 181 | 20241118 | 181700 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 182 | 20241118 | 181600 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 16874 |
| 183 | 20241118 | 181500 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 184 | 20241118 | 181400 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 185 | 20241118 | 181300 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 186 | 20241118 | 181200 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 187 | 20241118 | 181100 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 188 | 20241118 | 181000 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 189 | 20241118 | 180900 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 190 | 20241118 | 180800 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 191 | 20241118 | 180700 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 192 | 20241118 | 180600 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 193 | 20241118 | 180500 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 194 | 20241118 | 180400 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 195 | 20241118 | 180300 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 196 | 20241118 | 180200 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 197 | 20241118 | 180100 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 198 | 20241118 | 180000 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 199 | 20241118 | 175900 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 200 | 20241118 | 175800 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 201 | 20241118 | 175700 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 202 | 20241118 | 175600 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 203 | 20241118 | 175500 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 204 | 20241118 | 175400 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 205 | 20241118 | 175300 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 206 | 20241118 | 175200 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 207 | 20241118 | 175100 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 208 | 20241118 | 175000 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 209 | 20241118 | 174900 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 210 | 20241118 | 174800 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 211 | 20241118 | 174700 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 212 | 20241118 | 174600 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 16874 |
| 213 | 20241118 | 174500 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 214 | 20241118 | 174400 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 215 | 20241118 | 174300 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 216 | 20241118 | 174200 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 217 | 20241118 | 174100 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 218 | 20241118 | 174000 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 219 | 20241118 | 173900 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 220 | 20241118 | 173800 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 221 | 20241118 | 173700 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 222 | 20241118 | 173600 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 223 | 20241118 | 173500 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 224 | 20241118 | 173400 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 225 | 20241118 | 173300 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 226 | 20241118 | 173200 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 227 | 20241118 | 173100 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 228 | 20241118 | 173000 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 229 | 20241118 | 172900 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 230 | 20241118 | 172800 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 231 | 20241118 | 172700 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 232 | 20241118 | 172600 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 233 | 20241118 | 172500 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 234 | 20241118 | 172400 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 235 | 20241118 | 172300 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 236 | 20241118 | 172200 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 237 | 20241118 | 172100 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 238 | 20241118 | 172000 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 239 | 20241118 | 171900 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 240 | 20241118 | 171800 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 241 | 20241118 | 171700 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 242 | 20241118 | 171600 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 16874 |
| 243 | 20241118 | 171500 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 244 | 20241118 | 171400 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 245 | 20241118 | 171300 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 246 | 20241118 | 171200 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 247 | 20241118 | 171100 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 248 | 20241118 | 171000 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 249 | 20241118 | 170900 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 250 | 20241118 | 170800 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 251 | 20241118 | 170700 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 252 | 20241118 | 170600 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 253 | 20241118 | 170500 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 254 | 20241118 | 170400 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 255 | 20241118 | 170300 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 256 | 20241118 | 170200 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 257 | 20241118 | 170100 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 258 | 20241118 | 170000 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 259 | 20241118 | 165900 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 260 | 20241118 | 165800 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 261 | 20241118 | 165700 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 262 | 20241118 | 165600 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 263 | 20241118 | 165500 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 264 | 20241118 | 165400 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 265 | 20241118 | 165300 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 266 | 20241118 | 165200 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 267 | 20241118 | 165100 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 268 | 20241118 | 165000 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 269 | 20241118 | 164900 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 270 | 20241118 | 164800 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 271 | 20241118 | 164700 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 272 | 20241118 | 164600 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 16874 |
| 273 | 20241118 | 164500 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 274 | 20241118 | 164400 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 275 | 20241118 | 164300 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 276 | 20241118 | 164200 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 277 | 20241118 | 164100 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 278 | 20241118 | 164000 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 279 | 20241118 | 163900 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 280 | 20241118 | 163800 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 281 | 20241118 | 163700 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 282 | 20241118 | 163600 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 283 | 20241118 | 163500 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 284 | 20241118 | 163400 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 285 | 20241118 | 163300 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 286 | 20241118 | 163200 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 287 | 20241118 | 163100 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 288 | 20241118 | 163000 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 289 | 20241118 | 162900 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 290 | 20241118 | 162800 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 291 | 20241118 | 162700 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 292 | 20241118 | 162600 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 293 | 20241118 | 162500 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 294 | 20241118 | 162400 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 295 | 20241118 | 162300 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 296 | 20241118 | 162200 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 297 | 20241118 | 162100 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 298 | 20241118 | 162000 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 299 | 20241118 | 161900 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 300 | 20241118 | 161800 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 301 | 20241118 | 161700 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 302 | 20241118 | 161600 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 16874 |
| 303 | 20241118 | 161500 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 304 | 20241118 | 161400 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 305 | 20241118 | 161300 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 306 | 20241118 | 161200 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 307 | 20241118 | 161100 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 308 | 20241118 | 161000 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 309 | 20241118 | 160900 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 310 | 20241118 | 160800 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 311 | 20241118 | 160700 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 312 | 20241118 | 160600 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 313 | 20241118 | 160500 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 314 | 20241118 | 160400 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 315 | 20241118 | 160300 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 316 | 20241118 | 160200 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 317 | 20241118 | 160100 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 318 | 20241118 | 160000 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 319 | 20241118 | 155900 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 320 | 20241118 | 155800 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 321 | 20241118 | 155700 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 322 | 20241118 | 155600 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 323 | 20241118 | 155500 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 324 | 20241118 | 155400 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 325 | 20241118 | 155300 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 326 | 20241118 | 155200 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 327 | 20241118 | 155100 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 328 | 20241118 | 155000 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 329 | 20241118 | 154900 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 330 | 20241118 | 154800 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 331 | 20241118 | 154700 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 332 | 20241118 | 154600 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 16874 |
| 333 | 20241118 | 154500 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 334 | 20241118 | 154400 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 335 | 20241118 | 154300 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 336 | 20241118 | 154200 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 337 | 20241118 | 154100 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 338 | 20241118 | 154000 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 339 | 20241118 | 153900 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 340 | 20241118 | 153800 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 341 | 20241118 | 153700 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 342 | 20241118 | 153600 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 343 | 20241118 | 153500 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 344 | 20241118 | 153400 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 345 | 20241118 | 153300 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 346 | 20241118 | 153200 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 347 | 20241118 | 153100 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 348 | 20241118 | 153000 | 138251743000 | 383500 | 383500 | 383500 | 383500 | 16874 |
| 349 | 20241118 | 152900 | 131780564000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 350 | 20241118 | 152800 | 131780564000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 351 | 20241118 | 152700 | 131780564000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 352 | 20241118 | 152600 | 131780564000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 353 | 20241118 | 152500 | 131780564000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 354 | 20241118 | 152400 | 131780564000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 355 | 20241118 | 152300 | 131780564000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 356 | 20241118 | 152200 | 131780564000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 357 | 20241118 | 152100 | 131780564000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 358 | 20241118 | 152000 | 131780564000 | 384500 | 384500 | 384500 | 384500 | 0 |
| 359 | 20241118 | 151900 | 131780564000 | 384500 | 384500 | 384500 | 384000 | 1376 |
| 360 | 20241118 | 151800 | 131251624000 | 384500 | 384000 | 384500 | 384000 | 548 |
| 361 | 20241118 | 151700 | 131041039500 | 384000 | 384000 | 384500 | 383500 | 736 |
| 362 | 20241118 | 151600 | 130758377000 | 384500 | 383000 | 384500 | 383000 | 2544 |
| 363 | 20241118 | 151500 | 129782024000 | 383500 | 383500 | 383500 | 383000 | 451 |
| 364 | 20241118 | 151400 | 129609170000 | 383000 | 383000 | 383500 | 383000 | 1457 |
| 365 | 20241118 | 151300 | 129050979500 | 383000 | 383000 | 383500 | 382500 | 3111 |
| 366 | 20241118 | 151200 | 127858967000 | 382500 | 383000 | 383000 | 382500 | 381 |
| 367 | 20241118 | 151100 | 127713140000 | 382500 | 382500 | 383000 | 382500 | 483 |
| 368 | 20241118 | 151000 | 127528353500 | 382500 | 382500 | 383000 | 382500 | 237 |
| 369 | 20241118 | 150900 | 127437677500 | 383000 | 383000 | 383000 | 382500 | 847 |
| 370 | 20241118 | 150800 | 127113628000 | 383000 | 382500 | 383000 | 382500 | 266 |
| 371 | 20241118 | 150700 | 127011829500 | 382500 | 383000 | 383000 | 382500 | 287 |
| 372 | 20241118 | 150600 | 126901988500 | 382500 | 383000 | 383000 | 382500 | 294 |
| 373 | 20241118 | 150500 | 126789451000 | 383000 | 382500 | 383000 | 382500 | 375 |
| 374 | 20241118 | 150400 | 126645910500 | 382500 | 383500 | 383500 | 382500 | 1042 |
| 375 | 20241118 | 150300 | 126246806500 | 383000 | 383000 | 383500 | 383000 | 329 |
| 376 | 20241118 | 150200 | 126120758500 | 383000 | 383000 | 383000 | 382500 | 2464 |
| 377 | 20241118 | 150100 | 125177080000 | 383000 | 382500 | 383000 | 382500 | 351 |
| 378 | 20241118 | 150000 | 125042766500 | 382500 | 383000 | 383000 | 382500 | 198 |
| 379 | 20241118 | 145900 | 124966991500 | 382500 | 382500 | 383000 | 382500 | 477 |
| 380 | 20241118 | 145800 | 124784500500 | 382500 | 383000 | 383000 | 382500 | 232 |
| 381 | 20241118 | 145700 | 124695688500 | 382500 | 382500 | 383000 | 382000 | 1126 |
| 382 | 20241118 | 145600 | 124264958000 | 382000 | 382000 | 382500 | 382000 | 346 |
| 383 | 20241118 | 145500 | 124132674000 | 382500 | 382000 | 382500 | 382000 | 292 |
| 384 | 20241118 | 145400 | 124021035000 | 382500 | 382000 | 382500 | 382000 | 114 |
| 385 | 20241118 | 145300 | 123977452000 | 382000 | 382000 | 382500 | 382000 | 205 |
| 386 | 20241118 | 145200 | 123899119000 | 382000 | 382500 | 382500 | 382000 | 1100 |
| 387 | 20241118 | 145100 | 123478891000 | 382000 | 382000 | 382500 | 382000 | 374 |
| 388 | 20241118 | 145000 | 123335962000 | 382500 | 382500 | 382500 | 382000 | 180 |
| 389 | 20241118 | 144900 | 123267154500 | 382000 | 382500 | 382500 | 382000 | 174 |
| 390 | 20241118 | 144800 | 123200641500 | 382500 | 382000 | 382500 | 382000 | 186 |
| 391 | 20241118 | 144700 | 123129547500 | 382000 | 382000 | 382500 | 382000 | 117 |
| 392 | 20241118 | 144600 | 123084821000 | 382000 | 382500 | 382500 | 382000 | 340 |
| 393 | 20241118 | 144500 | 122954894000 | 382500 | 382500 | 383000 | 382000 | 513 |
| 394 | 20241118 | 144400 | 122758674000 | 383000 | 382500 | 383000 | 382500 | 647 |
| 395 | 20241118 | 144300 | 122511186000 | 383000 | 383000 | 383000 | 382500 | 869 |
| 396 | 20241118 | 144200 | 122178751000 | 382500 | 383000 | 383000 | 382500 | 237 |
| 397 | 20241118 | 144100 | 122088033500 | 383000 | 383000 | 383000 | 382500 | 228 |
| 398 | 20241118 | 144000 | 122000760000 | 383000 | 383000 | 383000 | 382500 | 136 |
| 399 | 20241118 | 143900 | 121948702000 | 382500 | 383000 | 383000 | 382500 | 264 |
| 400 | 20241118 | 143800 | 121847632500 | 383000 | 383000 | 383000 | 382500 | 373 |
| 401 | 20241118 | 143700 | 121704892500 | 383000 | 382500 | 383000 | 382500 | 217 |
| 402 | 20241118 | 143600 | 121621806500 | 382500 | 383000 | 383000 | 382500 | 405 |
| 403 | 20241118 | 143500 | 121466711000 | 383000 | 382500 | 383000 | 382500 | 198 |
| 404 | 20241118 | 143400 | 121390918500 | 382500 | 383000 | 383000 | 382500 | 335 |
| 405 | 20241118 | 143300 | 121262732000 | 383000 | 382500 | 383000 | 382500 | 337 |
| 406 | 20241118 | 143200 | 121133737500 | 383000 | 382500 | 383000 | 382500 | 142 |
| 407 | 20241118 | 143100 | 121079368500 | 383000 | 382500 | 383000 | 382500 | 161 |
| 408 | 20241118 | 143000 | 121017757500 | 383000 | 382500 | 383000 | 382500 | 136 |
| 409 | 20241118 | 142900 | 120965684500 | 382500 | 382500 | 383000 | 382500 | 96 |
| 410 | 20241118 | 142800 | 120928940000 | 383000 | 383000 | 383000 | 382500 | 176 |
| 411 | 20241118 | 142700 | 120861547500 | 383000 | 382500 | 383000 | 382500 | 428 |
| 412 | 20241118 | 142600 | 120697770500 | 382500 | 382000 | 383000 | 382000 | 888 |
| 413 | 20241118 | 142500 | 120358116500 | 382500 | 382500 | 382500 | 382000 | 417 |
| 414 | 20241118 | 142400 | 120198771500 | 382500 | 382000 | 382500 | 382000 | 137 |
| 415 | 20241118 | 142300 | 120146409500 | 382500 | 382000 | 382500 | 382000 | 125 |
| 416 | 20241118 | 142200 | 120098612000 | 382500 | 382500 | 382500 | 382000 | 130 |
| 417 | 20241118 | 142100 | 120048904000 | 382500 | 382000 | 382500 | 382000 | 137 |
| 418 | 20241118 | 142000 | 119996542000 | 382000 | 382500 | 382500 | 382000 | 316 |
| 419 | 20241118 | 141900 | 119875753000 | 382500 | 382500 | 382500 | 382000 | 171 |
| 420 | 20241118 | 141800 | 119810375000 | 382500 | 382000 | 382500 | 382000 | 149 |
| 421 | 20241118 | 141700 | 119753439500 | 382000 | 382000 | 382500 | 381500 | 242 |
| 422 | 20241118 | 141600 | 119660970500 | 381500 | 382000 | 382000 | 381500 | 564 |
| 423 | 20241118 | 141500 | 119445587000 | 381500 | 381500 | 382000 | 381500 | 289 |
| 424 | 20241118 | 141400 | 119335323000 | 382000 | 381500 | 382000 | 381000 | 1483 |
| 425 | 20241118 | 141300 | 118769552000 | 381500 | 382000 | 382000 | 381500 | 249 |
| 426 | 20241118 | 141200 | 118674528000 | 382000 | 382000 | 382500 | 381500 | 1443 |
| 427 | 20241118 | 141100 | 118123312500 | 382500 | 382500 | 382500 | 382000 | 225 |
| 428 | 20241118 | 141000 | 118037341000 | 382500 | 382500 | 382500 | 382000 | 576 |
| 429 | 20241118 | 140900 | 117817098000 | 382500 | 383000 | 383000 | 382500 | 821 |
| 430 | 20241118 | 140800 | 117503024000 | 383000 | 382500 | 383000 | 382500 | 87 |
| 431 | 20241118 | 140700 | 117469708000 | 383000 | 383000 | 383000 | 382500 | 359 |
| 432 | 20241118 | 140600 | 117332368000 | 382500 | 382500 | 383000 | 382500 | 210 |
| 433 | 20241118 | 140500 | 117251971000 | 382500 | 383000 | 383500 | 382500 | 1874 |
| 434 | 20241118 | 140400 | 116534217500 | 383000 | 383500 | 383500 | 383000 | 297 |
| 435 | 20241118 | 140300 | 116420408500 | 383500 | 383500 | 383500 | 383000 | 364 |
| 436 | 20241118 | 140200 | 116280822000 | 383500 | 383500 | 384000 | 383000 | 176 |
| 437 | 20241118 | 140100 | 116213327000 | 383500 | 384000 | 384000 | 383000 | 821 |
| 438 | 20241118 | 140000 | 115898472000 | 384000 | 384000 | 384000 | 383500 | 298 |
| 439 | 20241118 | 135900 | 115784092500 | 384000 | 384000 | 384000 | 383500 | 318 |
| 440 | 20241118 | 135800 | 115662012500 | 384000 | 384000 | 384000 | 383500 | 123 |
| 441 | 20241118 | 135700 | 115614793000 | 384000 | 384000 | 384000 | 383500 | 334 |
| 442 | 20241118 | 135600 | 115486627500 | 384000 | 384000 | 384000 | 383500 | 972 |
| 443 | 20241118 | 135500 | 115113811500 | 384000 | 384000 | 384000 | 383500 | 88 |
| 444 | 20241118 | 135400 | 115080030500 | 383500 | 383500 | 384000 | 383500 | 211 |
| 445 | 20241118 | 135300 | 114999018000 | 383500 | 383500 | 384000 | 383500 | 396 |
| 446 | 20241118 | 135200 | 114846970500 | 384000 | 384000 | 384000 | 383500 | 139 |
| 447 | 20241118 | 135100 | 114793603500 | 384000 | 384000 | 384000 | 383500 | 106 |
| 448 | 20241118 | 135000 | 114752909000 | 384000 | 384000 | 384000 | 383500 | 338 |
| 449 | 20241118 | 134900 | 114623125500 | 384000 | 383500 | 384000 | 383500 | 1208 |
| 450 | 20241118 | 134800 | 114159274000 | 384000 | 384000 | 384000 | 383500 | 564 |
| 451 | 20241118 | 134700 | 113942729000 | 384000 | 383500 | 384000 | 383500 | 740 |
| 452 | 20241118 | 134600 | 113658583500 | 383500 | 384000 | 384000 | 383500 | 350 |
| 453 | 20241118 | 134500 | 113524306500 | 384000 | 383500 | 384000 | 383500 | 184 |
| 454 | 20241118 | 134400 | 113453707500 | 384000 | 384000 | 384000 | 383500 | 165 |
| 455 | 20241118 | 134300 | 113390385500 | 384000 | 383500 | 384000 | 383000 | 1157 |
| 456 | 20241118 | 134200 | 112946667000 | 383500 | 383000 | 383500 | 383000 | 456 |
| 457 | 20241118 | 134100 | 112771851000 | 383000 | 383500 | 383500 | 383000 | 237 |
| 458 | 20241118 | 134000 | 112681035000 | 383500 | 383500 | 383500 | 383000 | 229 |
| 459 | 20241118 | 133900 | 112593227000 | 383000 | 383500 | 383500 | 383000 | 96 |
| 460 | 20241118 | 133800 | 112556429500 | 383500 | 383000 | 383500 | 383000 | 172 |
| 461 | 20241118 | 133700 | 112490497000 | 383500 | 383000 | 383500 | 383000 | 449 |
| 462 | 20241118 | 133600 | 112318410000 | 383000 | 383000 | 383000 | 382500 | 109 |
| 463 | 20241118 | 133500 | 112276671000 | 382500 | 383000 | 383000 | 382500 | 137 |
| 464 | 20241118 | 133400 | 112224229500 | 383000 | 383000 | 383000 | 382500 | 300 |
| 465 | 20241118 | 133300 | 112109345500 | 383000 | 383500 | 384000 | 383000 | 718 |
| 466 | 20241118 | 133200 | 111834244000 | 383500 | 384000 | 384000 | 383500 | 339 |
| 467 | 20241118 | 133100 | 111704187500 | 384000 | 383500 | 384000 | 383500 | 188 |
| 468 | 20241118 | 133000 | 111632046000 | 384000 | 384500 | 384500 | 383500 | 415 |
| 469 | 20241118 | 132900 | 111472678500 | 384000 | 384000 | 384500 | 383500 | 1233 |
| 470 | 20241118 | 132800 | 110999193000 | 383500 | 383500 | 384000 | 383500 | 547 |
| 471 | 20241118 | 132700 | 110789314500 | 384000 | 383000 | 384000 | 383000 | 1499 |
| 472 | 20241118 | 132600 | 110214377000 | 383000 | 382500 | 383500 | 382500 | 982 |
| 473 | 20241118 | 132500 | 109838283000 | 382500 | 382500 | 383000 | 382500 | 249 |
| 474 | 20241118 | 132400 | 109742939500 | 383000 | 383000 | 383000 | 382500 | 93 |
| 475 | 20241118 | 132300 | 109707327000 | 383000 | 382500 | 383000 | 382500 | 142 |
| 476 | 20241118 | 132200 | 109652977000 | 382500 | 382500 | 383000 | 382500 | 470 |
| 477 | 20241118 | 132100 | 109473030500 | 383000 | 382500 | 383000 | 382500 | 166 |
| 478 | 20241118 | 132000 | 109409498500 | 382500 | 383000 | 383500 | 382500 | 290 |
| 479 | 20241118 | 131900 | 109298433500 | 383000 | 383500 | 383500 | 383000 | 672 |
| 480 | 20241118 | 131800 | 109041031500 | 383500 | 383500 | 384000 | 383500 | 532 |
| 481 | 20241118 | 131700 | 108836983000 | 383500 | 384000 | 384000 | 383500 | 139 |
| 482 | 20241118 | 131600 | 108783659500 | 384000 | 384000 | 384000 | 383500 | 188 |
| 483 | 20241118 | 131500 | 108711485000 | 384000 | 384000 | 384500 | 383500 | 480 |
| 484 | 20241118 | 131400 | 108527175500 | 384000 | 384500 | 384500 | 384000 | 474 |
| 485 | 20241118 | 131300 | 108344999500 | 384000 | 384000 | 384500 | 384000 | 230 |
| 486 | 20241118 | 131200 | 108256575500 | 384000 | 384500 | 384500 | 383500 | 705 |
| 487 | 20241118 | 131100 | 107985841000 | 384000 | 385000 | 385000 | 384000 | 1016 |
| 488 | 20241118 | 131000 | 107595216000 | 384500 | 384000 | 385000 | 383500 | 3741 |
| 489 | 20241118 | 130900 | 106157259500 | 384000 | 384000 | 384000 | 383500 | 95 |
| 490 | 20241118 | 130800 | 106120815500 | 383500 | 383500 | 384000 | 383500 | 66 |
| 491 | 20241118 | 130700 | 106095483500 | 383500 | 384000 | 384500 | 383000 | 1253 |
| 492 | 20241118 | 130600 | 105614658000 | 384000 | 384000 | 384500 | 383500 | 1264 |
| 493 | 20241118 | 130500 | 105129209500 | 384000 | 384000 | 384500 | 384000 | 743 |
| 494 | 20241118 | 130400 | 104843805500 | 384500 | 384500 | 384500 | 384000 | 346 |
| 495 | 20241118 | 130300 | 104710870000 | 384500 | 384500 | 384500 | 384000 | 549 |
| 496 | 20241118 | 130200 | 104499952000 | 384000 | 383500 | 384500 | 383500 | 1864 |
| 497 | 20241118 | 130100 | 103784117000 | 383500 | 382500 | 384000 | 382500 | 4400 |
| 498 | 20241118 | 130000 | 102098027500 | 383000 | 381500 | 383000 | 381500 | 1749 |
| 499 | 20241118 | 125900 | 101429608500 | 382000 | 381500 | 382000 | 381500 | 75 |
| 500 | 20241118 | 125800 | 101400976500 | 381500 | 382000 | 382000 | 381500 | 92 |
| 501 | 20241118 | 125700 | 101365863500 | 382000 | 381500 | 382000 | 381500 | 317 |
| 502 | 20241118 | 125600 | 101244798500 | 381500 | 381500 | 382000 | 381500 | 249 |
| 503 | 20241118 | 125500 | 101149784000 | 382000 | 381500 | 382000 | 381500 | 198 |
| 504 | 20241118 | 125400 | 101074226000 | 381500 | 381500 | 382000 | 381500 | 133 |
| 505 | 20241118 | 125300 | 101023471000 | 382000 | 382500 | 382500 | 381500 | 401 |
| 506 | 20241118 | 125200 | 100870321500 | 382000 | 382500 | 382500 | 382000 | 189 |
| 507 | 20241118 | 125100 | 100798052000 | 382000 | 382500 | 382500 | 382000 | 119 |
| 508 | 20241118 | 125000 | 100752543000 | 382500 | 382500 | 382500 | 382000 | 617 |
| 509 | 20241118 | 124900 | 100516627000 | 382500 | 382000 | 382500 | 382000 | 122 |
| 510 | 20241118 | 124800 | 100469982500 | 382000 | 382500 | 383000 | 382000 | 571 |
| 511 | 20241118 | 124700 | 100251587500 | 382500 | 381500 | 383000 | 381500 | 3350 |
| 512 | 20241118 | 124600 | 98971764500 | 381000 | 381500 | 381500 | 381000 | 117 |
| 513 | 20241118 | 124500 | 98927138000 | 381500 | 380500 | 381500 | 380500 | 1255 |
| 514 | 20241118 | 124400 | 98449092500 | 381000 | 381000 | 381000 | 380500 | 186 |
| 515 | 20241118 | 124300 | 98378282500 | 380500 | 381000 | 381000 | 380500 | 80 |
| 516 | 20241118 | 124200 | 98347813000 | 380500 | 380500 | 381000 | 380500 | 143 |
| 517 | 20241118 | 124100 | 98293373000 | 380500 | 381000 | 381000 | 380500 | 173 |
| 518 | 20241118 | 124000 | 98227522500 | 381000 | 380500 | 381000 | 380500 | 215 |
| 519 | 20241118 | 123900 | 98145654500 | 380500 | 380500 | 381000 | 380500 | 85 |
| 520 | 20241118 | 123800 | 98113296000 | 380500 | 381500 | 381500 | 380500 | 117 |
| 521 | 20241118 | 123700 | 98068748000 | 381000 | 381500 | 381500 | 380500 | 289 |
| 522 | 20241118 | 123600 | 97958637500 | 381000 | 381000 | 381500 | 381000 | 87 |
| 523 | 20241118 | 123500 | 97925463500 | 381500 | 381000 | 381500 | 380500 | 344 |
| 524 | 20241118 | 123400 | 97794392000 | 381500 | 381000 | 381500 | 381000 | 490 |
| 525 | 20241118 | 123300 | 97607684500 | 381000 | 381000 | 381500 | 381000 | 397 |
| 526 | 20241118 | 123200 | 97456417500 | 381000 | 381500 | 381500 | 381000 | 271 |
| 527 | 20241118 | 123100 | 97353139500 | 381500 | 381000 | 381500 | 381000 | 225 |
| 528 | 20241118 | 123000 | 97267388000 | 381000 | 381500 | 381500 | 381000 | 313 |
| 529 | 20241118 | 122900 | 97148026000 | 381000 | 381000 | 381500 | 381000 | 129 |
| 530 | 20241118 | 122800 | 97098859500 | 381500 | 381500 | 381500 | 381000 | 130 |
| 531 | 20241118 | 122700 | 97049291000 | 381500 | 381500 | 381500 | 381000 | 151 |
| 532 | 20241118 | 122600 | 96991707000 | 381000 | 381000 | 381500 | 381000 | 66 |
| 533 | 20241118 | 122500 | 96966547500 | 381000 | 381000 | 381500 | 381000 | 63 |
| 534 | 20241118 | 122400 | 96942536000 | 381000 | 381500 | 381500 | 381000 | 165 |
| 535 | 20241118 | 122300 | 96879652000 | 381500 | 381500 | 381500 | 381000 | 77 |
| 536 | 20241118 | 122200 | 96850292000 | 381500 | 381500 | 381500 | 381000 | 102 |
| 537 | 20241118 | 122100 | 96811394000 | 381500 | 382000 | 382000 | 381000 | 264 |
| 538 | 20241118 | 122000 | 96710691500 | 381500 | 381500 | 382000 | 381500 | 180 |
| 539 | 20241118 | 121900 | 96641996000 | 382000 | 381500 | 382000 | 381500 | 107 |
| 540 | 20241118 | 121800 | 96601166000 | 381500 | 382000 | 382000 | 381500 | 134 |
| 541 | 20241118 | 121700 | 96550027000 | 381500 | 382000 | 382000 | 381500 | 108 |
| 542 | 20241118 | 121600 | 96508796000 | 381500 | 382000 | 382000 | 381500 | 159 |
| 543 | 20241118 | 121500 | 96448118500 | 382000 | 381500 | 382000 | 381500 | 74 |
| 544 | 20241118 | 121400 | 96419870500 | 381500 | 382000 | 382000 | 381500 | 155 |
| 545 | 20241118 | 121300 | 96360705500 | 381500 | 381500 | 382000 | 381500 | 83 |
| 546 | 20241118 | 121200 | 96329020000 | 381500 | 382000 | 382000 | 381500 | 125 |
| 547 | 20241118 | 121100 | 96281310500 | 382000 | 382000 | 382000 | 381500 | 86 |
| 548 | 20241118 | 121000 | 96248468000 | 382000 | 381500 | 382000 | 381000 | 826 |
| 549 | 20241118 | 120900 | 95933280000 | 381000 | 381500 | 381500 | 381000 | 100 |
| 550 | 20241118 | 120800 | 95895153000 | 381500 | 381000 | 381500 | 381000 | 71 |
| 551 | 20241118 | 120700 | 95868093500 | 381500 | 381000 | 381500 | 381000 | 56 |
| 552 | 20241118 | 120600 | 95846736000 | 381000 | 381000 | 381500 | 381000 | 111 |
| 553 | 20241118 | 120500 | 95804435000 | 381500 | 381500 | 381500 | 381000 | 308 |
| 554 | 20241118 | 120400 | 95687068000 | 381000 | 381000 | 381500 | 381000 | 76 |
| 555 | 20241118 | 120300 | 95658104500 | 381500 | 381500 | 381500 | 381000 | 116 |
| 556 | 20241118 | 120200 | 95613885000 | 381500 | 381500 | 381500 | 381000 | 100 |
| 557 | 20241118 | 120100 | 95575754500 | 381500 | 381500 | 382000 | 381000 | 1221 |
| 558 | 20241118 | 120000 | 95110053500 | 382000 | 381500 | 382000 | 381500 | 173 |
| 559 | 20241118 | 115900 | 95043976500 | 381500 | 382000 | 382000 | 381500 | 127 |
| 560 | 20241118 | 115800 | 94995492500 | 381500 | 382000 | 382500 | 381500 | 660 |
| 561 | 20241118 | 115700 | 94743504500 | 382000 | 382000 | 382500 | 382000 | 544 |
| 562 | 20241118 | 115600 | 94535660000 | 382000 | 382000 | 382500 | 382000 | 133 |
| 563 | 20241118 | 115500 | 94484826500 | 382500 | 382500 | 382500 | 382000 | 80 |
| 564 | 20241118 | 115400 | 94454238000 | 382000 | 382500 | 382500 | 382000 | 73 |
| 565 | 20241118 | 115300 | 94426343000 | 382000 | 382500 | 382500 | 382000 | 257 |
| 566 | 20241118 | 115200 | 94328138000 | 382500 | 382000 | 382500 | 381500 | 1247 |
| 567 | 20241118 | 115100 | 93851765000 | 381500 | 382000 | 382000 | 381500 | 115 |
| 568 | 20241118 | 115000 | 93807839500 | 381500 | 381500 | 382000 | 381500 | 87 |
| 569 | 20241118 | 114900 | 93774612000 | 382000 | 381500 | 382000 | 381500 | 94 |
| 570 | 20241118 | 114800 | 93738711500 | 382000 | 382000 | 382000 | 381500 | 338 |
| 571 | 20241118 | 114700 | 93609619500 | 381500 | 382000 | 382000 | 381500 | 125 |
| 572 | 20241118 | 114600 | 93561911000 | 381500 | 382000 | 382000 | 381500 | 115 |
| 573 | 20241118 | 114500 | 93518013500 | 382000 | 382000 | 382000 | 381500 | 397 |
| 574 | 20241118 | 114400 | 93366539500 | 382000 | 382000 | 382500 | 381500 | 182 |
| 575 | 20241118 | 114300 | 93297017000 | 382000 | 382000 | 382000 | 381500 | 503 |
| 576 | 20241118 | 114200 | 93104908500 | 382000 | 382000 | 382000 | 381500 | 409 |
| 577 | 20241118 | 114100 | 92948685500 | 381500 | 381500 | 382000 | 381500 | 84 |
| 578 | 20241118 | 114000 | 92916629500 | 381500 | 382000 | 382000 | 381500 | 421 |
| 579 | 20241118 | 113900 | 92755838500 | 382000 | 381500 | 382000 | 381500 | 171 |
| 580 | 20241118 | 113800 | 92690561500 | 382000 | 381500 | 382000 | 381500 | 116 |
| 581 | 20241118 | 113700 | 92646270500 | 382000 | 382000 | 382000 | 381500 | 639 |
| 582 | 20241118 | 113600 | 92402196500 | 382000 | 381500 | 382000 | 381000 | 779 |
| 583 | 20241118 | 113500 | 92105009000 | 381000 | 381000 | 381500 | 381000 | 94 |
| 584 | 20241118 | 113400 | 92069159500 | 381500 | 381500 | 381500 | 381000 | 75 |
| 585 | 20241118 | 113300 | 92040559500 | 381500 | 381000 | 381500 | 381000 | 148 |
| 586 | 20241118 | 113200 | 91984132000 | 381500 | 381000 | 381500 | 381000 | 129 |
| 587 | 20241118 | 113100 | 91934972000 | 381000 | 381000 | 381500 | 380500 | 658 |
| 588 | 20241118 | 113000 | 91684268500 | 380500 | 380500 | 381000 | 380500 | 54 |
| 589 | 20241118 | 112900 | 91663705000 | 380500 | 381000 | 381000 | 380500 | 176 |
| 590 | 20241118 | 112800 | 91596671000 | 381000 | 381500 | 381500 | 380500 | 704 |
| 591 | 20241118 | 112700 | 91328445500 | 381500 | 381000 | 381500 | 381000 | 122 |
| 592 | 20241118 | 112600 | 91281933000 | 381000 | 381500 | 381500 | 381000 | 96 |
| 593 | 20241118 | 112500 | 91245312500 | 381500 | 381500 | 381500 | 381000 | 367 |
| 594 | 20241118 | 112400 | 91105398500 | 381500 | 381500 | 382000 | 381500 | 271 |
| 595 | 20241118 | 112300 | 91001983500 | 381500 | 382000 | 382000 | 381500 | 629 |
| 596 | 20241118 | 112200 | 90761992500 | 381500 | 381500 | 382000 | 381500 | 146 |
| 597 | 20241118 | 112100 | 90706251500 | 381500 | 381500 | 382000 | 381500 | 56 |
| 598 | 20241118 | 112000 | 90684870500 | 382000 | 382000 | 382000 | 381500 | 144 |
| 599 | 20241118 | 111900 | 90629898000 | 382000 | 380500 | 382000 | 380500 | 1748 |
| 600 | 20241118 | 111800 | 89963689500 | 381000 | 380500 | 381000 | 380500 | 137 |
| 601 | 20241118 | 111700 | 89911522000 | 381000 | 381000 | 381000 | 380500 | 87 |
| 602 | 20241118 | 111600 | 89878412500 | 381000 | 381000 | 381000 | 380500 | 309 |
| 603 | 20241118 | 111500 | 89760825000 | 380500 | 381000 | 381000 | 380500 | 241 |
| 604 | 20241118 | 111400 | 89669094000 | 381000 | 380500 | 381000 | 380500 | 80 |
| 605 | 20241118 | 111300 | 89638630000 | 380500 | 381000 | 381000 | 380500 | 153 |
| 606 | 20241118 | 111200 | 89580348000 | 380500 | 380500 | 381000 | 380500 | 460 |
| 607 | 20241118 | 111100 | 89405301000 | 381000 | 381000 | 381000 | 380500 | 134 |
| 608 | 20241118 | 111000 | 89354295000 | 381000 | 381000 | 381000 | 380500 | 126 |
| 609 | 20241118 | 110900 | 89306336500 | 380500 | 380500 | 381000 | 380500 | 219 |
| 610 | 20241118 | 110800 | 89222995000 | 380500 | 380500 | 381000 | 380500 | 57 |
| 611 | 20241118 | 110700 | 89201295500 | 380500 | 380500 | 381000 | 380000 | 135 |
| 612 | 20241118 | 110600 | 89149934500 | 380000 | 380500 | 380500 | 380000 | 251 |
| 613 | 20241118 | 110500 | 89054460000 | 380500 | 380500 | 380500 | 380000 | 393 |
| 614 | 20241118 | 110400 | 88904968000 | 380500 | 380500 | 381000 | 380000 | 274 |
| 615 | 20241118 | 110300 | 88800736000 | 380500 | 380500 | 381000 | 380500 | 155 |
| 616 | 20241118 | 110200 | 88741739500 | 380500 | 380500 | 381000 | 380500 | 142 |
| 617 | 20241118 | 110100 | 88687698500 | 380500 | 381000 | 381000 | 380000 | 885 |
| 618 | 20241118 | 110000 | 88350945500 | 380500 | 381000 | 381000 | 380500 | 301 |
| 619 | 20241118 | 105900 | 88236385500 | 381000 | 381000 | 381000 | 380500 | 254 |
| 620 | 20241118 | 105800 | 88139654500 | 380500 | 381000 | 381000 | 380500 | 134 |
| 621 | 20241118 | 105700 | 88088662500 | 380500 | 380500 | 381000 | 380500 | 159 |
| 622 | 20241118 | 105600 | 88028151000 | 381000 | 381000 | 381000 | 380500 | 291 |
| 623 | 20241118 | 105500 | 87917392000 | 381000 | 380500 | 381000 | 380500 | 183 |
| 624 | 20241118 | 105400 | 87847738500 | 380500 | 381000 | 381000 | 380000 | 1024 |
| 625 | 20241118 | 105300 | 87458096500 | 381000 | 380500 | 381000 | 380500 | 468 |
| 626 | 20241118 | 105200 | 87279822000 | 380500 | 381000 | 381000 | 380500 | 77 |
| 627 | 20241118 | 105100 | 87250498000 | 380500 | 380500 | 381000 | 380500 | 164 |
| 628 | 20241118 | 105000 | 87188082000 | 380500 | 380500 | 381000 | 380000 | 343 |
| 629 | 20241118 | 104900 | 87057572500 | 380500 | 380000 | 381000 | 379500 | 511 |
| 630 | 20241118 | 104800 | 86863340500 | 380000 | 380000 | 380000 | 379500 | 87 |
| 631 | 20241118 | 104700 | 86830305500 | 379500 | 379500 | 380000 | 379500 | 278 |
| 632 | 20241118 | 104600 | 86724776500 | 379500 | 380500 | 380500 | 379500 | 134 |
| 633 | 20241118 | 104500 | 86673879000 | 380500 | 380000 | 380500 | 379500 | 422 |
| 634 | 20241118 | 104400 | 86513463000 | 380000 | 379500 | 380000 | 379500 | 926 |
| 635 | 20241118 | 104300 | 86161940500 | 380000 | 379500 | 380000 | 379000 | 294 |
| 636 | 20241118 | 104200 | 86050352500 | 379500 | 379500 | 380000 | 379000 | 676 |
| 637 | 20241118 | 104100 | 85793759000 | 379500 | 379500 | 380000 | 379000 | 1085 |
| 638 | 20241118 | 104000 | 85382096000 | 379500 | 379500 | 379500 | 379000 | 692 |
| 639 | 20241118 | 103900 | 85119540000 | 379500 | 380000 | 380000 | 379500 | 1507 |
| 640 | 20241118 | 103800 | 84547610500 | 380000 | 380000 | 380000 | 379500 | 756 |
| 641 | 20241118 | 103700 | 84260515500 | 379500 | 380000 | 380000 | 379500 | 97 |
| 642 | 20241118 | 103600 | 84223673000 | 380000 | 380500 | 380500 | 379500 | 1609 |
| 643 | 20241118 | 103500 | 83612222500 | 380500 | 380500 | 380500 | 380000 | 352 |
| 644 | 20241118 | 103400 | 83478310000 | 380500 | 380000 | 380500 | 380000 | 666 |
| 645 | 20241118 | 103300 | 83225023500 | 380000 | 380500 | 380500 | 380000 | 428 |
| 646 | 20241118 | 103200 | 83062348000 | 380500 | 381000 | 381500 | 380000 | 1951 |
| 647 | 20241118 | 103100 | 82319487500 | 381500 | 382000 | 382500 | 381000 | 1376 |
| 648 | 20241118 | 103000 | 81794214500 | 382500 | 382500 | 383000 | 382000 | 398 |
| 649 | 20241118 | 102900 | 81642005500 | 382500 | 382000 | 382500 | 381500 | 903 |
| 650 | 20241118 | 102800 | 81296999500 | 381500 | 381500 | 382000 | 381500 | 464 |
| 651 | 20241118 | 102700 | 81119929500 | 381000 | 381000 | 381500 | 381000 | 128 |
| 652 | 20241118 | 102600 | 81071116500 | 381000 | 381500 | 381500 | 381000 | 69 |
| 653 | 20241118 | 102500 | 81044808000 | 381000 | 381500 | 381500 | 381000 | 132 |
| 654 | 20241118 | 102400 | 80994492500 | 381500 | 381500 | 382000 | 381000 | 466 |
| 655 | 20241118 | 102300 | 80816748500 | 381000 | 381000 | 381500 | 381000 | 386 |
| 656 | 20241118 | 102200 | 80669658000 | 381000 | 381000 | 381500 | 381000 | 255 |
| 657 | 20241118 | 102100 | 80572456000 | 381000 | 380500 | 381000 | 380500 | 269 |
| 658 | 20241118 | 102000 | 80470039000 | 380500 | 381000 | 381000 | 380500 | 241 |
| 659 | 20241118 | 101900 | 80378259000 | 381000 | 381000 | 381000 | 380500 | 266 |
| 660 | 20241118 | 101800 | 80276967500 | 381000 | 381500 | 381500 | 380500 | 1083 |
| 661 | 20241118 | 101700 | 79864271000 | 381500 | 381500 | 381500 | 381000 | 281 |
| 662 | 20241118 | 101600 | 79757123000 | 381500 | 380000 | 381500 | 380000 | 434 |
| 663 | 20241118 | 101500 | 79591890500 | 380000 | 380500 | 380500 | 380000 | 1208 |
| 664 | 20241118 | 101400 | 79132580000 | 380500 | 380000 | 380500 | 380000 | 152 |
| 665 | 20241118 | 101300 | 79074781500 | 380000 | 380000 | 380500 | 380000 | 836 |
| 666 | 20241118 | 101200 | 78757089500 | 380500 | 379000 | 380500 | 379000 | 1224 |
| 667 | 20241118 | 101100 | 78292348500 | 379000 | 379000 | 379500 | 379000 | 440 |
| 668 | 20241118 | 101000 | 78125539500 | 379500 | 380000 | 380000 | 379000 | 1634 |
| 669 | 20241118 | 100900 | 77505394500 | 380000 | 381000 | 381000 | 379500 | 2997 |
| 670 | 20241118 | 100800 | 76366251500 | 380500 | 381500 | 382000 | 380500 | 2743 |
| 671 | 20241118 | 100700 | 75321747500 | 381500 | 382000 | 382500 | 381500 | 1520 |
| 672 | 20241118 | 100600 | 74741580500 | 382500 | 383000 | 383000 | 382000 | 1016 |
| 673 | 20241118 | 100500 | 74353038500 | 383000 | 383000 | 383000 | 382500 | 246 |
| 674 | 20241118 | 100400 | 74258866500 | 383000 | 383000 | 383000 | 382500 | 390 |
| 675 | 20241118 | 100300 | 74109536000 | 383000 | 383000 | 383000 | 382500 | 325 |
| 676 | 20241118 | 100200 | 73985083500 | 383000 | 382500 | 383000 | 382500 | 503 |
| 677 | 20241118 | 100100 | 73792536500 | 382000 | 382000 | 382500 | 381500 | 547 |
| 678 | 20241118 | 100000 | 73583539000 | 382000 | 382000 | 382000 | 381500 | 395 |
| 679 | 20241118 | 095900 | 73432692500 | 381500 | 381000 | 382000 | 381000 | 1694 |
| 680 | 20241118 | 095800 | 72786195500 | 381500 | 382000 | 382000 | 381000 | 504 |
| 681 | 20241118 | 095700 | 72594020500 | 382000 | 380500 | 382500 | 380500 | 2724 |
| 682 | 20241118 | 095600 | 71554518500 | 380500 | 381000 | 381500 | 380500 | 640 |
| 683 | 20241118 | 095500 | 71310737000 | 381500 | 381500 | 382000 | 381000 | 1058 |
| 684 | 20241118 | 095400 | 70907300000 | 381500 | 382500 | 383000 | 381500 | 2351 |
| 685 | 20241118 | 095300 | 70008756000 | 382500 | 382500 | 383000 | 382500 | 500 |
| 686 | 20241118 | 095200 | 69817312500 | 382500 | 383000 | 383000 | 382500 | 661 |
| 687 | 20241118 | 095100 | 69564329000 | 382500 | 383000 | 383500 | 382500 | 1329 |
| 688 | 20241118 | 095000 | 69055325500 | 383000 | 383000 | 383000 | 382500 | 774 |
| 689 | 20241118 | 094900 | 68759036500 | 383000 | 383000 | 383500 | 382500 | 530 |
| 690 | 20241118 | 094800 | 68556085500 | 383000 | 383000 | 383500 | 382500 | 1024 |
| 691 | 20241118 | 094700 | 68163900000 | 383000 | 383500 | 384500 | 383000 | 1725 |
| 692 | 20241118 | 094600 | 67502259000 | 383500 | 383500 | 385500 | 383000 | 8087 |
| 693 | 20241118 | 094500 | 64394435000 | 383500 | 383000 | 383500 | 382500 | 1871 |
| 694 | 20241118 | 094400 | 63677702500 | 383000 | 383000 | 383500 | 382500 | 2502 |
| 695 | 20241118 | 094300 | 62719537500 | 383500 | 383000 | 383500 | 382500 | 1488 |
| 696 | 20241118 | 094200 | 62149401000 | 383000 | 383000 | 383500 | 382500 | 3292 |
| 697 | 20241118 | 094100 | 60888475500 | 383000 | 381000 | 383000 | 380500 | 1991 |
| 698 | 20241118 | 094000 | 60127479000 | 381000 | 381500 | 381500 | 380500 | 1800 |
| 699 | 20241118 | 093900 | 59441412500 | 381500 | 382500 | 382500 | 381000 | 2290 |
| 700 | 20241118 | 093800 | 58567234000 | 382500 | 381000 | 383000 | 381000 | 5722 |
| 701 | 20241118 | 093700 | 56381429500 | 381000 | 381000 | 381500 | 380500 | 1436 |
| 702 | 20241118 | 093600 | 55834305000 | 381000 | 380000 | 381500 | 380000 | 3823 |
| 703 | 20241118 | 093500 | 54378293500 | 379500 | 379000 | 380000 | 379000 | 1808 |
| 704 | 20241118 | 093400 | 53691919000 | 379500 | 380000 | 380000 | 379000 | 1014 |
| 705 | 20241118 | 093300 | 53307438000 | 380000 | 381000 | 381000 | 379500 | 3675 |
| 706 | 20241118 | 093200 | 51910247500 | 381000 | 381000 | 381000 | 380500 | 634 |
| 707 | 20241118 | 093100 | 51668787500 | 380500 | 380000 | 381000 | 379500 | 2038 |
| 708 | 20241118 | 093000 | 50893441500 | 380000 | 379500 | 380000 | 379000 | 1644 |
| 709 | 20241118 | 092900 | 50268925000 | 379000 | 378500 | 379500 | 378000 | 1166 |
| 710 | 20241118 | 092800 | 49827675000 | 378000 | 378000 | 378500 | 377500 | 853 |
| 711 | 20241118 | 092700 | 49505306000 | 378000 | 378000 | 378000 | 377500 | 717 |
| 712 | 20241118 | 092600 | 49234373500 | 378000 | 377500 | 378500 | 377000 | 2134 |
| 713 | 20241118 | 092500 | 48428628500 | 377500 | 379000 | 379000 | 377500 | 8786 |
| 714 | 20241118 | 092400 | 45104368000 | 379000 | 378500 | 379000 | 378500 | 796 |
| 715 | 20241118 | 092300 | 44802892500 | 379000 | 379000 | 379000 | 378500 | 984 |
| 716 | 20241118 | 092200 | 44430060500 | 379000 | 378500 | 379000 | 378500 | 871 |
| 717 | 20241118 | 092100 | 44100016500 | 379000 | 380000 | 380000 | 378500 | 2239 |
| 718 | 20241118 | 092000 | 43250854500 | 379500 | 379000 | 380000 | 379000 | 1190 |
| 719 | 20241118 | 091900 | 42799230000 | 379000 | 378500 | 379000 | 378500 | 1800 |
| 720 | 20241118 | 091800 | 42117232500 | 379000 | 379000 | 379000 | 378500 | 1865 |
| 721 | 20241118 | 091700 | 41410584500 | 378500 | 380500 | 380500 | 378500 | 6884 |
| 722 | 20241118 | 091600 | 38799323500 | 380500 | 380500 | 381000 | 380000 | 2082 |
| 723 | 20241118 | 091500 | 38007231000 | 380500 | 380000 | 381000 | 379500 | 3678 |
| 724 | 20241118 | 091400 | 36608748500 | 379500 | 378500 | 380000 | 378000 | 1597 |
| 725 | 20241118 | 091300 | 36002879000 | 378500 | 377500 | 378500 | 377500 | 2982 |
| 726 | 20241118 | 091200 | 34876630000 | 377500 | 379500 | 380000 | 377000 | 5568 |
| 727 | 20241118 | 091100 | 32767711500 | 380000 | 380500 | 381000 | 379500 | 3600 |
| 728 | 20241118 | 091000 | 31398746000 | 381000 | 381000 | 381500 | 380500 | 4906 |
| 729 | 20241118 | 090900 | 29529184500 | 381000 | 381000 | 381500 | 380500 | 4238 |
| 730 | 20241118 | 090800 | 27914420000 | 381000 | 379500 | 381500 | 379500 | 11871 |
| 731 | 20241118 | 090700 | 23392140000 | 379500 | 379000 | 380000 | 378500 | 4686 |
| 732 | 20241118 | 090600 | 21614834500 | 379000 | 378500 | 379000 | 378000 | 2570 |
| 733 | 20241118 | 090500 | 20642045500 | 378500 | 377000 | 379000 | 377000 | 3735 |
| 734 | 20241118 | 090400 | 19230698500 | 377500 | 377500 | 378000 | 375500 | 6084 |
| 735 | 20241118 | 090300 | 16938803000 | 377500 | 378500 | 379000 | 377000 | 5365 |
| 736 | 20241118 | 090200 | 14910344000 | 378500 | 378000 | 379500 | 377000 | 6571 |
| 737 | 20241118 | 090100 | 12424435000 | 377000 | 379000 | 380500 | 376000 | 14082 |
| 738 | 20241118 | 090000 | 7090345000 | 379500 | 375000 | 379500 | 375000 | 17843 |