35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 185600 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 15303 |
| 3 | 20241118 | 185500 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 4 | 20241118 | 185400 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 5 | 20241118 | 185300 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 6 | 20241118 | 185200 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 7 | 20241118 | 185100 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 8 | 20241118 | 185000 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 9 | 20241118 | 184900 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 10 | 20241118 | 184800 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 11 | 20241118 | 184700 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 12 | 20241118 | 184600 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 13 | 20241118 | 184500 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 14 | 20241118 | 184400 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 15 | 20241118 | 184300 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 16 | 20241118 | 184200 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 17 | 20241118 | 184100 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 18 | 20241118 | 184000 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 19 | 20241118 | 183900 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 20 | 20241118 | 183800 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 21 | 20241118 | 183700 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 22 | 20241118 | 183600 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 23 | 20241118 | 183500 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 24 | 20241118 | 183400 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 25 | 20241118 | 183300 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 26 | 20241118 | 183200 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 27 | 20241118 | 183100 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 28 | 20241118 | 183000 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 29 | 20241118 | 182900 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 30 | 20241118 | 182800 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 31 | 20241118 | 182700 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 32 | 20241118 | 182600 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 15303 |
| 33 | 20241118 | 182500 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 34 | 20241118 | 182400 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 35 | 20241118 | 182300 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 36 | 20241118 | 182200 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 37 | 20241118 | 182100 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 38 | 20241118 | 182000 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 39 | 20241118 | 181900 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 40 | 20241118 | 181800 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 41 | 20241118 | 181700 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 42 | 20241118 | 181600 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 43 | 20241118 | 181500 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 44 | 20241118 | 181400 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 45 | 20241118 | 181300 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 46 | 20241118 | 181200 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 47 | 20241118 | 181100 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 48 | 20241118 | 181000 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 49 | 20241118 | 180900 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 50 | 20241118 | 180800 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 51 | 20241118 | 180700 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 52 | 20241118 | 180600 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 53 | 20241118 | 180500 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 54 | 20241118 | 180400 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 55 | 20241118 | 180300 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 56 | 20241118 | 180200 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 57 | 20241118 | 180100 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 58 | 20241118 | 180000 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 59 | 20241118 | 175900 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 60 | 20241118 | 175800 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 61 | 20241118 | 175700 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 62 | 20241118 | 175600 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 15303 |
| 63 | 20241118 | 175500 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 64 | 20241118 | 175400 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 65 | 20241118 | 175300 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 66 | 20241118 | 175200 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 67 | 20241118 | 175100 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 68 | 20241118 | 175000 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 69 | 20241118 | 174900 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 70 | 20241118 | 174800 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 71 | 20241118 | 174700 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 72 | 20241118 | 174600 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 73 | 20241118 | 174500 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 74 | 20241118 | 174400 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 75 | 20241118 | 174300 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 76 | 20241118 | 174200 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 77 | 20241118 | 174100 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 78 | 20241118 | 174000 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 79 | 20241118 | 173900 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 80 | 20241118 | 173800 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 81 | 20241118 | 173700 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 82 | 20241118 | 173600 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 83 | 20241118 | 173500 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 84 | 20241118 | 173400 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 85 | 20241118 | 173300 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 86 | 20241118 | 173200 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 87 | 20241118 | 173100 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 88 | 20241118 | 173000 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 89 | 20241118 | 172900 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 90 | 20241118 | 172800 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 91 | 20241118 | 172700 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 92 | 20241118 | 172600 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 15303 |
| 93 | 20241118 | 172500 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 94 | 20241118 | 172400 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 95 | 20241118 | 172300 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 96 | 20241118 | 172200 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 97 | 20241118 | 172100 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 98 | 20241118 | 172000 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 99 | 20241118 | 171900 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 100 | 20241118 | 171800 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 101 | 20241118 | 171700 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 102 | 20241118 | 171600 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 103 | 20241118 | 171500 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 104 | 20241118 | 171400 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 105 | 20241118 | 171300 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 106 | 20241118 | 171200 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 107 | 20241118 | 171100 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 108 | 20241118 | 171000 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 109 | 20241118 | 170900 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 110 | 20241118 | 170800 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 111 | 20241118 | 170700 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 112 | 20241118 | 170600 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 113 | 20241118 | 170500 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 114 | 20241118 | 170400 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 115 | 20241118 | 170300 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 116 | 20241118 | 170200 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 117 | 20241118 | 170100 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 118 | 20241118 | 170000 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 119 | 20241118 | 165900 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 120 | 20241118 | 165800 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 121 | 20241118 | 165700 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 122 | 20241118 | 165600 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 15303 |
| 123 | 20241118 | 165500 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 124 | 20241118 | 165400 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 125 | 20241118 | 165300 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 126 | 20241118 | 165200 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 127 | 20241118 | 165100 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 128 | 20241118 | 165000 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 129 | 20241118 | 164900 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 130 | 20241118 | 164800 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 131 | 20241118 | 164700 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 132 | 20241118 | 164600 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 133 | 20241118 | 164500 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 134 | 20241118 | 164400 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 135 | 20241118 | 164300 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 136 | 20241118 | 164200 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 137 | 20241118 | 164100 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 138 | 20241118 | 164000 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 139 | 20241118 | 163900 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 140 | 20241118 | 163800 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 141 | 20241118 | 163700 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 142 | 20241118 | 163600 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 143 | 20241118 | 163500 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 144 | 20241118 | 163400 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 145 | 20241118 | 163300 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 146 | 20241118 | 163200 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 147 | 20241118 | 163100 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 148 | 20241118 | 163000 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 149 | 20241118 | 162900 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 150 | 20241118 | 162800 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 151 | 20241118 | 162700 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 152 | 20241118 | 162600 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 15303 |
| 153 | 20241118 | 162500 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 154 | 20241118 | 162400 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 155 | 20241118 | 162300 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 156 | 20241118 | 162200 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 157 | 20241118 | 162100 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 158 | 20241118 | 162000 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 159 | 20241118 | 161900 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 160 | 20241118 | 161800 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 161 | 20241118 | 161700 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 162 | 20241118 | 161600 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 163 | 20241118 | 161500 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 164 | 20241118 | 161400 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 165 | 20241118 | 161300 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 166 | 20241118 | 161200 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 167 | 20241118 | 161100 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 168 | 20241118 | 161000 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 169 | 20241118 | 160900 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 170 | 20241118 | 160800 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 171 | 20241118 | 160700 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 172 | 20241118 | 160600 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 173 | 20241118 | 160500 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 174 | 20241118 | 160400 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 175 | 20241118 | 160300 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 176 | 20241118 | 160200 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 177 | 20241118 | 160100 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 178 | 20241118 | 160000 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 179 | 20241118 | 155900 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 180 | 20241118 | 155800 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 181 | 20241118 | 155700 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 182 | 20241118 | 155600 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 15303 |
| 183 | 20241118 | 155500 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 184 | 20241118 | 155400 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 185 | 20241118 | 155300 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 186 | 20241118 | 155200 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 187 | 20241118 | 155100 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 188 | 20241118 | 155000 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 189 | 20241118 | 154900 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 190 | 20241118 | 154800 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 191 | 20241118 | 154700 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 192 | 20241118 | 154600 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 193 | 20241118 | 154500 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 194 | 20241118 | 154400 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 195 | 20241118 | 154300 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 196 | 20241118 | 154200 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 197 | 20241118 | 154100 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 198 | 20241118 | 154000 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 199 | 20241118 | 153900 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 200 | 20241118 | 153800 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 201 | 20241118 | 153700 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 202 | 20241118 | 153600 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 203 | 20241118 | 153500 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 204 | 20241118 | 153400 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 205 | 20241118 | 153300 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 206 | 20241118 | 153200 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 207 | 20241118 | 153100 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 208 | 20241118 | 153000 | 103530266000 | 392500 | 392500 | 392500 | 392500 | 15303 |
| 209 | 20241118 | 152900 | 97523838500 | 392500 | 392500 | 392500 | 392500 | 0 |
| 210 | 20241118 | 152800 | 97523838500 | 392500 | 392500 | 392500 | 392500 | 0 |
| 211 | 20241118 | 152700 | 97523838500 | 392500 | 392500 | 392500 | 392500 | 0 |
| 212 | 20241118 | 152600 | 97523838500 | 392500 | 392500 | 392500 | 392500 | 0 |
| 213 | 20241118 | 152500 | 97523838500 | 392500 | 392500 | 392500 | 392500 | 0 |
| 214 | 20241118 | 152400 | 97523838500 | 392500 | 392500 | 392500 | 392500 | 0 |
| 215 | 20241118 | 152300 | 97523838500 | 392500 | 392500 | 392500 | 392500 | 0 |
| 216 | 20241118 | 152200 | 97523838500 | 392500 | 392500 | 392500 | 392500 | 0 |
| 217 | 20241118 | 152100 | 97523838500 | 392500 | 392500 | 392500 | 392500 | 0 |
| 218 | 20241118 | 152000 | 97523838500 | 392500 | 392500 | 392500 | 392500 | 0 |
| 219 | 20241118 | 151900 | 97523838500 | 392500 | 392500 | 392500 | 392000 | 1016 |
| 220 | 20241118 | 151800 | 97125273500 | 392000 | 392500 | 393000 | 392000 | 1181 |
| 221 | 20241118 | 151700 | 96662285000 | 392500 | 391500 | 392500 | 391500 | 4462 |
| 222 | 20241118 | 151600 | 94913155500 | 391500 | 391500 | 392000 | 391500 | 779 |
| 223 | 20241118 | 151500 | 94607863500 | 392000 | 392000 | 392500 | 391500 | 1317 |
| 224 | 20241118 | 151400 | 94091597500 | 392500 | 392000 | 392500 | 392000 | 1579 |
| 225 | 20241118 | 151300 | 93472579500 | 392000 | 392500 | 392500 | 392000 | 1895 |
| 226 | 20241118 | 151200 | 92729561500 | 392500 | 392500 | 393000 | 392000 | 1982 |
| 227 | 20241118 | 151100 | 91951814500 | 392500 | 392500 | 393000 | 392500 | 1944 |
| 228 | 20241118 | 151000 | 91188701000 | 392500 | 392500 | 393000 | 392500 | 531 |
| 229 | 20241118 | 150900 | 90980229500 | 392500 | 392500 | 393000 | 392500 | 369 |
| 230 | 20241118 | 150800 | 90835360000 | 392500 | 393000 | 393000 | 392500 | 365 |
| 231 | 20241118 | 150700 | 90692045000 | 392500 | 392500 | 393000 | 392500 | 369 |
| 232 | 20241118 | 150600 | 90547146000 | 392500 | 392500 | 393000 | 392500 | 270 |
| 233 | 20241118 | 150500 | 90441150000 | 393000 | 392500 | 393000 | 392500 | 221 |
| 234 | 20241118 | 150400 | 90354399000 | 393000 | 393000 | 393000 | 392500 | 142 |
| 235 | 20241118 | 150300 | 90298642000 | 392500 | 393000 | 393500 | 392500 | 1367 |
| 236 | 20241118 | 150200 | 89761642500 | 393000 | 393500 | 393500 | 393000 | 323 |
| 237 | 20241118 | 150100 | 89634673000 | 393000 | 393000 | 393500 | 393000 | 692 |
| 238 | 20241118 | 150000 | 89362665500 | 393000 | 393000 | 393500 | 393000 | 377 |
| 239 | 20241118 | 145900 | 89214440000 | 393000 | 393000 | 393500 | 393000 | 356 |
| 240 | 20241118 | 145800 | 89074519500 | 393000 | 393500 | 393500 | 393000 | 131 |
| 241 | 20241118 | 145700 | 89023016000 | 393000 | 393500 | 393500 | 393000 | 398 |
| 242 | 20241118 | 145600 | 88866542500 | 393000 | 393500 | 393500 | 393000 | 750 |
| 243 | 20241118 | 145500 | 88571721500 | 393000 | 392500 | 393500 | 392500 | 1749 |
| 244 | 20241118 | 145400 | 87884362000 | 393000 | 392500 | 393000 | 392500 | 229 |
| 245 | 20241118 | 145300 | 87794438500 | 392500 | 392500 | 393000 | 392500 | 230 |
| 246 | 20241118 | 145200 | 87704122500 | 392500 | 392500 | 393000 | 392500 | 231 |
| 247 | 20241118 | 145100 | 87613432000 | 392500 | 393000 | 393000 | 392500 | 375 |
| 248 | 20241118 | 145000 | 87466180500 | 392500 | 392500 | 393000 | 392500 | 247 |
| 249 | 20241118 | 144900 | 87369168500 | 392500 | 393000 | 393000 | 392500 | 276 |
| 250 | 20241118 | 144800 | 87260812000 | 393000 | 393000 | 393000 | 392500 | 163 |
| 251 | 20241118 | 144700 | 87196781000 | 392500 | 392500 | 393000 | 392500 | 612 |
| 252 | 20241118 | 144600 | 86956567000 | 392500 | 392500 | 393000 | 392500 | 405 |
| 253 | 20241118 | 144500 | 86797588500 | 392500 | 393000 | 393000 | 392500 | 277 |
| 254 | 20241118 | 144400 | 86688844500 | 392500 | 392500 | 393000 | 392500 | 163 |
| 255 | 20241118 | 144300 | 86624827000 | 392500 | 393000 | 393500 | 392500 | 299 |
| 256 | 20241118 | 144200 | 86507352000 | 393000 | 393500 | 393500 | 392500 | 760 |
| 257 | 20241118 | 144100 | 86208705000 | 393500 | 392500 | 393500 | 392500 | 192 |
| 258 | 20241118 | 144000 | 86133259500 | 392500 | 393000 | 393500 | 392500 | 1277 |
| 259 | 20241118 | 143900 | 85631945500 | 393000 | 392500 | 393000 | 392500 | 177 |
| 260 | 20241118 | 143800 | 85562445000 | 392500 | 393000 | 393000 | 392500 | 169 |
| 261 | 20241118 | 143700 | 85496065500 | 392500 | 393000 | 393500 | 392500 | 261 |
| 262 | 20241118 | 143600 | 85393539500 | 393500 | 392500 | 393500 | 392500 | 161 |
| 263 | 20241118 | 143500 | 85330302500 | 393000 | 393000 | 393500 | 392500 | 339 |
| 264 | 20241118 | 143400 | 85197149000 | 393000 | 393000 | 393500 | 392500 | 340 |
| 265 | 20241118 | 143300 | 85063540000 | 392500 | 393000 | 393000 | 392500 | 195 |
| 266 | 20241118 | 143200 | 84986934500 | 393000 | 392500 | 393000 | 392500 | 410 |
| 267 | 20241118 | 143100 | 84825878500 | 392500 | 392500 | 393000 | 392500 | 322 |
| 268 | 20241118 | 143000 | 84699477500 | 392500 | 392500 | 393000 | 392500 | 152 |
| 269 | 20241118 | 142900 | 84639796000 | 393000 | 393000 | 393000 | 392500 | 940 |
| 270 | 20241118 | 142800 | 84270459000 | 392500 | 392500 | 393000 | 392500 | 128 |
| 271 | 20241118 | 142700 | 84220207500 | 393000 | 392500 | 393000 | 392500 | 463 |
| 272 | 20241118 | 142600 | 84038420500 | 392500 | 392500 | 393000 | 392500 | 239 |
| 273 | 20241118 | 142500 | 83944590500 | 392500 | 393000 | 393000 | 392500 | 172 |
| 274 | 20241118 | 142400 | 83877065000 | 392500 | 392500 | 393000 | 392500 | 182 |
| 275 | 20241118 | 142300 | 83805605500 | 393000 | 392500 | 393000 | 392500 | 295 |
| 276 | 20241118 | 142200 | 83689813500 | 392500 | 392500 | 393000 | 392500 | 209 |
| 277 | 20241118 | 142100 | 83607775000 | 392500 | 393000 | 393000 | 392500 | 401 |
| 278 | 20241118 | 142000 | 83450369500 | 393000 | 392500 | 393000 | 392500 | 310 |
| 279 | 20241118 | 141900 | 83328609500 | 393000 | 393000 | 393500 | 392500 | 384 |
| 280 | 20241118 | 141800 | 83177716000 | 393000 | 393000 | 393500 | 393000 | 351 |
| 281 | 20241118 | 141700 | 83039769500 | 393000 | 393000 | 393500 | 393000 | 411 |
| 282 | 20241118 | 141600 | 82878239000 | 393000 | 393000 | 393500 | 393000 | 235 |
| 283 | 20241118 | 141500 | 82785864500 | 393000 | 393000 | 393500 | 393000 | 154 |
| 284 | 20241118 | 141400 | 82725312500 | 393000 | 393000 | 393500 | 393000 | 382 |
| 285 | 20241118 | 141300 | 82575178000 | 393000 | 393000 | 393500 | 393000 | 155 |
| 286 | 20241118 | 141200 | 82514251000 | 393500 | 393500 | 393500 | 393000 | 191 |
| 287 | 20241118 | 141100 | 82439130000 | 393000 | 393000 | 393500 | 393000 | 91 |
| 288 | 20241118 | 141000 | 82403340500 | 393000 | 393000 | 393500 | 393000 | 287 |
| 289 | 20241118 | 140900 | 82290471000 | 393500 | 393000 | 393500 | 393000 | 206 |
| 290 | 20241118 | 140800 | 82209501000 | 393000 | 393000 | 393500 | 393000 | 139 |
| 291 | 20241118 | 140700 | 82154863000 | 393000 | 393000 | 393500 | 393000 | 172 |
| 292 | 20241118 | 140600 | 82087265000 | 393500 | 393000 | 393500 | 393000 | 180 |
| 293 | 20241118 | 140500 | 82016518500 | 393000 | 393000 | 393500 | 393000 | 160 |
| 294 | 20241118 | 140400 | 81953609000 | 393000 | 393000 | 393500 | 393000 | 188 |
| 295 | 20241118 | 140300 | 81879711500 | 393000 | 394000 | 394000 | 393000 | 423 |
| 296 | 20241118 | 140200 | 81713326500 | 393500 | 394000 | 394500 | 393500 | 242 |
| 297 | 20241118 | 140100 | 81617980500 | 394500 | 394500 | 394500 | 394000 | 199 |
| 298 | 20241118 | 140000 | 81539569500 | 394500 | 394500 | 394500 | 394000 | 222 |
| 299 | 20241118 | 135900 | 81452068000 | 394000 | 394500 | 395000 | 394000 | 164 |
| 300 | 20241118 | 135800 | 81387376000 | 394500 | 394500 | 395000 | 394500 | 144 |
| 301 | 20241118 | 135700 | 81330550500 | 394500 | 395000 | 395500 | 394500 | 591 |
| 302 | 20241118 | 135600 | 81097091000 | 395000 | 395500 | 396000 | 395000 | 411 |
| 303 | 20241118 | 135500 | 80934549000 | 396000 | 395000 | 396000 | 395000 | 396 |
| 304 | 20241118 | 135400 | 80778011000 | 395500 | 395500 | 396000 | 395000 | 318 |
| 305 | 20241118 | 135300 | 80652316500 | 395500 | 395500 | 395500 | 395000 | 310 |
| 306 | 20241118 | 135200 | 80529740000 | 395000 | 395000 | 395500 | 395000 | 166 |
| 307 | 20241118 | 135100 | 80464134500 | 395000 | 395000 | 395500 | 395000 | 78 |
| 308 | 20241118 | 135000 | 80433313000 | 395000 | 395500 | 396000 | 395000 | 448 |
| 309 | 20241118 | 134900 | 80256179500 | 395500 | 395000 | 395500 | 395000 | 101 |
| 310 | 20241118 | 134800 | 80216250000 | 395000 | 396000 | 396000 | 395000 | 99 |
| 311 | 20241118 | 134700 | 80177091000 | 395500 | 395500 | 397000 | 394500 | 1490 |
| 312 | 20241118 | 134600 | 79587124000 | 395000 | 394000 | 395500 | 394000 | 974 |
| 313 | 20241118 | 134500 | 79202677000 | 394000 | 393500 | 394500 | 393500 | 326 |
| 314 | 20241118 | 134400 | 79074219500 | 394000 | 392500 | 394000 | 392500 | 689 |
| 315 | 20241118 | 134300 | 78803314000 | 393000 | 392500 | 393000 | 392000 | 192 |
| 316 | 20241118 | 134200 | 78727931500 | 392500 | 392000 | 393000 | 392000 | 352 |
| 317 | 20241118 | 134100 | 78589805500 | 392000 | 392000 | 392500 | 391500 | 361 |
| 318 | 20241118 | 134000 | 78448216000 | 392000 | 392000 | 392000 | 391500 | 1272 |
| 319 | 20241118 | 133900 | 77949682000 | 392000 | 392000 | 392500 | 391500 | 1676 |
| 320 | 20241118 | 133800 | 77292685500 | 392000 | 392500 | 392500 | 392000 | 295 |
| 321 | 20241118 | 133700 | 77176991500 | 392000 | 392500 | 392500 | 392000 | 234 |
| 322 | 20241118 | 133600 | 77085257000 | 392500 | 392000 | 392500 | 392000 | 302 |
| 323 | 20241118 | 133500 | 76966851500 | 392000 | 392000 | 392500 | 392000 | 221 |
| 324 | 20241118 | 133400 | 76880211000 | 392000 | 392500 | 392500 | 392000 | 318 |
| 325 | 20241118 | 133300 | 76755529000 | 392000 | 392500 | 392500 | 392000 | 100 |
| 326 | 20241118 | 133200 | 76716314500 | 392000 | 392500 | 392500 | 392000 | 354 |
| 327 | 20241118 | 133100 | 76577462000 | 392500 | 393000 | 393000 | 392000 | 387 |
| 328 | 20241118 | 133000 | 76425578000 | 393000 | 392500 | 393000 | 392500 | 418 |
| 329 | 20241118 | 132900 | 76261498500 | 392500 | 392500 | 393000 | 392500 | 443 |
| 330 | 20241118 | 132800 | 76087568000 | 393000 | 392500 | 393000 | 392500 | 611 |
| 331 | 20241118 | 132700 | 75847750000 | 392500 | 392500 | 393000 | 392500 | 312 |
| 332 | 20241118 | 132600 | 75725273000 | 393000 | 392500 | 393000 | 392000 | 689 |
| 333 | 20241118 | 132500 | 75454908500 | 392500 | 392500 | 393000 | 392500 | 176 |
| 334 | 20241118 | 132400 | 75385820000 | 393000 | 392500 | 393000 | 392500 | 109 |
| 335 | 20241118 | 132300 | 75343018000 | 392500 | 392500 | 393000 | 392500 | 357 |
| 336 | 20241118 | 132200 | 75202796000 | 392500 | 392000 | 393000 | 392000 | 770 |
| 337 | 20241118 | 132100 | 74900556000 | 392000 | 392000 | 392500 | 392000 | 208 |
| 338 | 20241118 | 132000 | 74818967000 | 392000 | 392000 | 392500 | 392000 | 422 |
| 339 | 20241118 | 131900 | 74653486000 | 392500 | 392500 | 393000 | 392000 | 660 |
| 340 | 20241118 | 131800 | 74394704000 | 392500 | 393000 | 393000 | 392500 | 920 |
| 341 | 20241118 | 131700 | 74033597500 | 392500 | 393000 | 393000 | 392500 | 1280 |
| 342 | 20241118 | 131600 | 73531185500 | 392500 | 393000 | 393000 | 392500 | 1450 |
| 343 | 20241118 | 131500 | 72961357000 | 393000 | 393000 | 393500 | 393000 | 385 |
| 344 | 20241118 | 131400 | 72810034000 | 393000 | 393000 | 393500 | 393000 | 691 |
| 345 | 20241118 | 131300 | 72538434000 | 393000 | 393500 | 394000 | 393000 | 1558 |
| 346 | 20241118 | 131200 | 71925413500 | 394000 | 394000 | 394000 | 393500 | 331 |
| 347 | 20241118 | 131100 | 71795072500 | 394000 | 393500 | 394000 | 393500 | 145 |
| 348 | 20241118 | 131000 | 71737991500 | 393500 | 394000 | 394000 | 393500 | 553 |
| 349 | 20241118 | 130900 | 71520312000 | 393500 | 393500 | 394000 | 393500 | 275 |
| 350 | 20241118 | 130800 | 71412056500 | 393500 | 394000 | 394500 | 393500 | 1314 |
| 351 | 20241118 | 130700 | 70894419000 | 394000 | 394000 | 394500 | 394000 | 223 |
| 352 | 20241118 | 130600 | 70806534500 | 394500 | 394000 | 394500 | 394000 | 298 |
| 353 | 20241118 | 130500 | 70689106000 | 394000 | 394000 | 394500 | 394000 | 367 |
| 354 | 20241118 | 130400 | 70544459000 | 394000 | 394500 | 394500 | 394000 | 200 |
| 355 | 20241118 | 130300 | 70465639500 | 394000 | 394000 | 394500 | 394000 | 147 |
| 356 | 20241118 | 130200 | 70407713500 | 394000 | 394000 | 394500 | 394000 | 133 |
| 357 | 20241118 | 130100 | 70355300500 | 394000 | 394500 | 394500 | 394000 | 683 |
| 358 | 20241118 | 130000 | 70086180000 | 394000 | 394500 | 394500 | 394000 | 262 |
| 359 | 20241118 | 125900 | 69982936500 | 394000 | 395000 | 395000 | 394000 | 3093 |
| 360 | 20241118 | 125800 | 68762751500 | 395000 | 394500 | 395000 | 394500 | 154 |
| 361 | 20241118 | 125700 | 68701987500 | 394500 | 395000 | 395000 | 394500 | 102 |
| 362 | 20241118 | 125600 | 68661735500 | 395000 | 394500 | 395000 | 394500 | 385 |
| 363 | 20241118 | 125500 | 68509779500 | 394500 | 394500 | 395000 | 394500 | 227 |
| 364 | 20241118 | 125400 | 68420192000 | 395000 | 395000 | 395000 | 394500 | 244 |
| 365 | 20241118 | 125300 | 68323921000 | 394500 | 395000 | 395000 | 394500 | 292 |
| 366 | 20241118 | 125200 | 68208695000 | 395000 | 395000 | 395500 | 394500 | 890 |
| 367 | 20241118 | 125100 | 67857152000 | 395000 | 395500 | 395500 | 395000 | 193 |
| 368 | 20241118 | 125000 | 67780910500 | 395000 | 395000 | 395500 | 395000 | 101 |
| 369 | 20241118 | 124900 | 67741011000 | 395000 | 395500 | 395500 | 395000 | 458 |
| 370 | 20241118 | 124800 | 67560076000 | 395500 | 395000 | 395500 | 395000 | 142 |
| 371 | 20241118 | 124700 | 67503980000 | 395000 | 395000 | 395500 | 395000 | 173 |
| 372 | 20241118 | 124600 | 67435635000 | 395000 | 395000 | 395500 | 395000 | 142 |
| 373 | 20241118 | 124500 | 67379538500 | 395500 | 395000 | 395500 | 395000 | 108 |
| 374 | 20241118 | 124400 | 67336865500 | 395500 | 395500 | 395500 | 395000 | 100 |
| 375 | 20241118 | 124300 | 67297356000 | 395500 | 395500 | 395500 | 395000 | 35 |
| 376 | 20241118 | 124200 | 67283528000 | 395500 | 395000 | 395500 | 395000 | 259 |
| 377 | 20241118 | 124100 | 67181204500 | 395500 | 395500 | 395500 | 395000 | 148 |
| 378 | 20241118 | 124000 | 67122732000 | 395000 | 395500 | 395500 | 395000 | 121 |
| 379 | 20241118 | 123900 | 67074915000 | 395500 | 395000 | 395500 | 394500 | 327 |
| 380 | 20241118 | 123800 | 66945771000 | 395000 | 395500 | 395500 | 395000 | 566 |
| 381 | 20241118 | 123700 | 66722194500 | 395500 | 395000 | 395500 | 395000 | 248 |
| 382 | 20241118 | 123600 | 66624211500 | 395500 | 395000 | 395500 | 395000 | 639 |
| 383 | 20241118 | 123500 | 66371771000 | 395000 | 395000 | 395500 | 395000 | 409 |
| 384 | 20241118 | 123400 | 66210202000 | 395500 | 395000 | 395500 | 395000 | 81 |
| 385 | 20241118 | 123300 | 66178199000 | 395000 | 395500 | 396000 | 395000 | 3162 |
| 386 | 20241118 | 123200 | 64928389500 | 395500 | 396000 | 396000 | 395500 | 380 |
| 387 | 20241118 | 123100 | 64778073000 | 396000 | 395500 | 396000 | 395500 | 162 |
| 388 | 20241118 | 123000 | 64713987500 | 396000 | 395500 | 396000 | 395500 | 153 |
| 389 | 20241118 | 122900 | 64653465500 | 396000 | 396000 | 396000 | 395500 | 139 |
| 390 | 20241118 | 122800 | 64598474000 | 396000 | 396000 | 396000 | 395500 | 304 |
| 391 | 20241118 | 122700 | 64478179500 | 396000 | 396000 | 396000 | 395500 | 150 |
| 392 | 20241118 | 122600 | 64418823500 | 395500 | 396000 | 396000 | 395500 | 74 |
| 393 | 20241118 | 122500 | 64389552500 | 396000 | 395500 | 396000 | 395500 | 149 |
| 394 | 20241118 | 122400 | 64330602000 | 396000 | 396000 | 396000 | 395500 | 160 |
| 395 | 20241118 | 122300 | 64267280000 | 395500 | 396000 | 396500 | 395500 | 265 |
| 396 | 20241118 | 122200 | 64162348500 | 396500 | 396500 | 396500 | 396000 | 153 |
| 397 | 20241118 | 122100 | 64101750000 | 396000 | 396000 | 396500 | 396000 | 83 |
| 398 | 20241118 | 122000 | 64068868500 | 396000 | 396000 | 396500 | 396000 | 255 |
| 399 | 20241118 | 121900 | 63967862500 | 396500 | 396500 | 396500 | 396000 | 86 |
| 400 | 20241118 | 121800 | 63933776000 | 396500 | 396000 | 396500 | 396000 | 194 |
| 401 | 20241118 | 121700 | 63856940500 | 396500 | 396500 | 396500 | 396000 | 50 |
| 402 | 20241118 | 121600 | 63837124000 | 396500 | 397000 | 397000 | 396000 | 264 |
| 403 | 20241118 | 121500 | 63732531000 | 396500 | 396000 | 397000 | 396000 | 262 |
| 404 | 20241118 | 121400 | 63628707000 | 396500 | 395500 | 396500 | 395500 | 651 |
| 405 | 20241118 | 121300 | 63370868000 | 395500 | 395500 | 396000 | 395500 | 210 |
| 406 | 20241118 | 121200 | 63287800500 | 396000 | 395500 | 396000 | 395500 | 108 |
| 407 | 20241118 | 121100 | 63245054500 | 395500 | 395500 | 396000 | 395500 | 81 |
| 408 | 20241118 | 121000 | 63213008000 | 395500 | 395500 | 396000 | 395500 | 153 |
| 409 | 20241118 | 120900 | 63152487000 | 396000 | 396000 | 396000 | 395500 | 86 |
| 410 | 20241118 | 120800 | 63118464500 | 395500 | 395000 | 396000 | 395000 | 452 |
| 411 | 20241118 | 120700 | 62939772500 | 395000 | 396000 | 396000 | 395000 | 169 |
| 412 | 20241118 | 120600 | 62872912500 | 395500 | 395000 | 396000 | 395000 | 107 |
| 413 | 20241118 | 120500 | 62830596000 | 395000 | 395500 | 396000 | 395000 | 147 |
| 414 | 20241118 | 120400 | 62772455000 | 395500 | 395500 | 396000 | 395500 | 204 |
| 415 | 20241118 | 120300 | 62691769500 | 395500 | 395000 | 396000 | 395000 | 114 |
| 416 | 20241118 | 120200 | 62646703500 | 395000 | 395500 | 395500 | 395000 | 246 |
| 417 | 20241118 | 120100 | 62549452000 | 395500 | 395000 | 395500 | 395000 | 283 |
| 418 | 20241118 | 120000 | 62437610500 | 395500 | 395000 | 395500 | 395000 | 90 |
| 419 | 20241118 | 115900 | 62402043000 | 395500 | 395000 | 395500 | 395000 | 430 |
| 420 | 20241118 | 115800 | 62232018500 | 395000 | 395500 | 396000 | 395000 | 1248 |
| 421 | 20241118 | 115700 | 61738531500 | 395500 | 395500 | 396000 | 395500 | 203 |
| 422 | 20241118 | 115600 | 61658239000 | 396000 | 396000 | 396000 | 395500 | 131 |
| 423 | 20241118 | 115500 | 61606403000 | 396000 | 396000 | 396000 | 395500 | 152 |
| 424 | 20241118 | 115400 | 61546254000 | 396000 | 396000 | 396000 | 395500 | 453 |
| 425 | 20241118 | 115300 | 61367076000 | 395500 | 395500 | 396000 | 395500 | 95 |
| 426 | 20241118 | 115200 | 61329490500 | 396000 | 396000 | 396500 | 395500 | 936 |
| 427 | 20241118 | 115100 | 60958850500 | 396000 | 396000 | 396500 | 396000 | 97 |
| 428 | 20241118 | 115000 | 60920427500 | 396000 | 396000 | 396500 | 396000 | 83 |
| 429 | 20241118 | 114900 | 60887550500 | 396500 | 396500 | 396500 | 396000 | 82 |
| 430 | 20241118 | 114800 | 60855067500 | 396000 | 396000 | 396500 | 396000 | 322 |
| 431 | 20241118 | 114700 | 60727426500 | 396000 | 396500 | 396500 | 396000 | 245 |
| 432 | 20241118 | 114600 | 60630343000 | 396000 | 396000 | 396500 | 396000 | 94 |
| 433 | 20241118 | 114500 | 60593108000 | 396500 | 396000 | 396500 | 396000 | 166 |
| 434 | 20241118 | 114400 | 60527353500 | 396000 | 396000 | 396500 | 396000 | 176 |
| 435 | 20241118 | 114300 | 60457608500 | 396000 | 396000 | 396500 | 396000 | 540 |
| 436 | 20241118 | 114200 | 60243709000 | 396000 | 396500 | 397000 | 396000 | 684 |
| 437 | 20241118 | 114100 | 59972518500 | 397000 | 396500 | 397000 | 396500 | 199 |
| 438 | 20241118 | 114000 | 59893571000 | 396500 | 396500 | 397000 | 396500 | 125 |
| 439 | 20241118 | 113900 | 59843974500 | 396500 | 396500 | 397000 | 396500 | 60 |
| 440 | 20241118 | 113800 | 59820179000 | 397000 | 396500 | 397000 | 396500 | 195 |
| 441 | 20241118 | 113700 | 59742848500 | 397000 | 396500 | 397000 | 396500 | 104 |
| 442 | 20241118 | 113600 | 59701593500 | 397000 | 396500 | 397000 | 396500 | 83 |
| 443 | 20241118 | 113500 | 59668668000 | 397000 | 396500 | 397000 | 396500 | 184 |
| 444 | 20241118 | 113400 | 59595657500 | 396500 | 396500 | 397000 | 396500 | 114 |
| 445 | 20241118 | 113300 | 59550432000 | 397000 | 397000 | 397000 | 396500 | 200 |
| 446 | 20241118 | 113200 | 59471053000 | 397000 | 397000 | 397000 | 396500 | 280 |
| 447 | 20241118 | 113100 | 59360015000 | 397000 | 397000 | 397000 | 396500 | 219 |
| 448 | 20241118 | 113000 | 59273115000 | 397000 | 396500 | 397000 | 396500 | 179 |
| 449 | 20241118 | 112900 | 59202099000 | 397000 | 396500 | 397000 | 396500 | 358 |
| 450 | 20241118 | 112800 | 59060143000 | 397000 | 397000 | 397000 | 396500 | 95 |
| 451 | 20241118 | 112700 | 59022467000 | 397000 | 396500 | 397000 | 396500 | 296 |
| 452 | 20241118 | 112600 | 58904999500 | 396500 | 397000 | 397000 | 396500 | 277 |
| 453 | 20241118 | 112500 | 58795057000 | 397000 | 397000 | 397500 | 397000 | 175 |
| 454 | 20241118 | 112400 | 58725578000 | 397000 | 397000 | 397500 | 397000 | 130 |
| 455 | 20241118 | 112300 | 58673933500 | 397000 | 397500 | 397500 | 397000 | 89 |
| 456 | 20241118 | 112200 | 58638575500 | 397000 | 397500 | 397500 | 397000 | 196 |
| 457 | 20241118 | 112100 | 58560673000 | 397500 | 397000 | 397500 | 397000 | 148 |
| 458 | 20241118 | 112000 | 58501891500 | 397500 | 397000 | 397500 | 397000 | 1067 |
| 459 | 20241118 | 111900 | 58078249500 | 397000 | 397000 | 397500 | 397000 | 60 |
| 460 | 20241118 | 111800 | 58054407500 | 397500 | 397000 | 397500 | 397000 | 180 |
| 461 | 20241118 | 111700 | 57982907000 | 397000 | 397500 | 398000 | 397000 | 153 |
| 462 | 20241118 | 111600 | 57922100500 | 397500 | 397000 | 397500 | 396500 | 932 |
| 463 | 20241118 | 111500 | 57551970500 | 397000 | 396500 | 397000 | 396500 | 266 |
| 464 | 20241118 | 111400 | 57446470500 | 396500 | 396500 | 397000 | 396000 | 95 |
| 465 | 20241118 | 111300 | 57408807000 | 396000 | 396500 | 396500 | 396000 | 429 |
| 466 | 20241118 | 111200 | 57238729000 | 396000 | 396000 | 396500 | 395500 | 237 |
| 467 | 20241118 | 111100 | 57144849000 | 396000 | 396000 | 396000 | 395500 | 179 |
| 468 | 20241118 | 111000 | 57073983000 | 396000 | 396000 | 396000 | 395500 | 1204 |
| 469 | 20241118 | 110900 | 56597362000 | 395500 | 396000 | 396000 | 395500 | 222 |
| 470 | 20241118 | 110800 | 56509499500 | 396000 | 395500 | 396000 | 395500 | 246 |
| 471 | 20241118 | 110700 | 56412159500 | 395500 | 396000 | 396000 | 395500 | 134 |
| 472 | 20241118 | 110600 | 56359158000 | 396000 | 396000 | 396000 | 395500 | 164 |
| 473 | 20241118 | 110500 | 56294264000 | 395500 | 395500 | 396000 | 395000 | 226 |
| 474 | 20241118 | 110400 | 56204875000 | 395500 | 395000 | 396000 | 395000 | 834 |
| 475 | 20241118 | 110300 | 55875014000 | 395000 | 395000 | 396000 | 395000 | 569 |
| 476 | 20241118 | 110200 | 55649989500 | 395500 | 395000 | 395500 | 395000 | 127 |
| 477 | 20241118 | 110100 | 55599795500 | 395500 | 395500 | 395500 | 395000 | 214 |
| 478 | 20241118 | 110000 | 55515162500 | 395500 | 396000 | 396000 | 395000 | 420 |
| 479 | 20241118 | 105900 | 55349054500 | 395500 | 395000 | 396000 | 395000 | 366 |
| 480 | 20241118 | 105800 | 55204326000 | 395000 | 395000 | 395500 | 394500 | 560 |
| 481 | 20241118 | 105700 | 54983191000 | 394500 | 395500 | 395500 | 394500 | 871 |
| 482 | 20241118 | 105600 | 54639177500 | 395500 | 395000 | 395500 | 395000 | 315 |
| 483 | 20241118 | 105500 | 54514635500 | 395500 | 395500 | 395500 | 395000 | 213 |
| 484 | 20241118 | 105400 | 54430470000 | 395000 | 395500 | 395500 | 395000 | 156 |
| 485 | 20241118 | 105300 | 54368817000 | 395000 | 395500 | 395500 | 395000 | 992 |
| 486 | 20241118 | 105200 | 53976946500 | 395500 | 395000 | 395500 | 395000 | 374 |
| 487 | 20241118 | 105100 | 53829059500 | 395500 | 395000 | 395500 | 395000 | 94 |
| 488 | 20241118 | 105000 | 53791893000 | 395000 | 395000 | 395500 | 394500 | 462 |
| 489 | 20241118 | 104900 | 53609265000 | 395000 | 394500 | 395000 | 394500 | 525 |
| 490 | 20241118 | 104800 | 53401910500 | 394500 | 394500 | 395000 | 394000 | 937 |
| 491 | 20241118 | 104700 | 53032262500 | 394000 | 393500 | 394500 | 393500 | 681 |
| 492 | 20241118 | 104600 | 52764028500 | 393500 | 394000 | 394000 | 393500 | 1172 |
| 493 | 20241118 | 104500 | 52302487000 | 394000 | 393500 | 394000 | 393000 | 1612 |
| 494 | 20241118 | 104400 | 51668130000 | 393000 | 393500 | 393500 | 393000 | 948 |
| 495 | 20241118 | 104300 | 51295352500 | 393500 | 394500 | 394500 | 393000 | 4071 |
| 496 | 20241118 | 104200 | 49692864500 | 394000 | 396000 | 396000 | 394000 | 9108 |
| 497 | 20241118 | 104100 | 46096139000 | 395500 | 396000 | 396500 | 395500 | 2664 |
| 498 | 20241118 | 104000 | 45042063000 | 396500 | 396000 | 396500 | 396000 | 692 |
| 499 | 20241118 | 103900 | 44768002000 | 396000 | 396500 | 397000 | 396000 | 2796 |
| 500 | 20241118 | 103800 | 43660321000 | 396500 | 397000 | 397000 | 396500 | 463 |
| 501 | 20241118 | 103700 | 43476720000 | 396500 | 397000 | 397000 | 396500 | 2608 |
| 502 | 20241118 | 103600 | 42442597000 | 396500 | 397000 | 397500 | 396500 | 2499 |
| 503 | 20241118 | 103500 | 41450961500 | 397000 | 397000 | 397500 | 397000 | 571 |
| 504 | 20241118 | 103400 | 41224084500 | 397500 | 397000 | 397500 | 397000 | 385 |
| 505 | 20241118 | 103300 | 41071202000 | 397000 | 398500 | 398500 | 397000 | 2454 |
| 506 | 20241118 | 103200 | 40095706000 | 398000 | 398000 | 398500 | 398000 | 993 |
| 507 | 20241118 | 103100 | 39700453500 | 398000 | 398500 | 398500 | 398000 | 197 |
| 508 | 20241118 | 103000 | 39621979500 | 398500 | 398500 | 398500 | 398000 | 376 |
| 509 | 20241118 | 102900 | 39472180500 | 398500 | 398000 | 398500 | 398000 | 442 |
| 510 | 20241118 | 102800 | 39296238500 | 398000 | 399500 | 400000 | 398000 | 3634 |
| 511 | 20241118 | 102700 | 37846347500 | 399500 | 400000 | 400000 | 399500 | 158 |
| 512 | 20241118 | 102600 | 37783192000 | 400000 | 400500 | 400500 | 399500 | 914 |
| 513 | 20241118 | 102500 | 37417609500 | 400000 | 400000 | 400500 | 400000 | 62 |
| 514 | 20241118 | 102400 | 37392792500 | 400500 | 400000 | 400500 | 400000 | 150 |
| 515 | 20241118 | 102300 | 37332778000 | 400000 | 400000 | 400500 | 400000 | 261 |
| 516 | 20241118 | 102200 | 37228333500 | 400000 | 400500 | 401000 | 400000 | 73 |
| 517 | 20241118 | 102100 | 37199108000 | 400500 | 400500 | 401000 | 400500 | 401 |
| 518 | 20241118 | 102000 | 37038492000 | 401000 | 400500 | 401000 | 400000 | 481 |
| 519 | 20241118 | 101900 | 36845832500 | 400500 | 401000 | 401500 | 400500 | 376 |
| 520 | 20241118 | 101800 | 36695105500 | 401000 | 401500 | 401500 | 401000 | 146 |
| 521 | 20241118 | 101700 | 36636541500 | 401000 | 401500 | 401500 | 401000 | 117 |
| 522 | 20241118 | 101600 | 36589590500 | 401500 | 402500 | 402500 | 401000 | 483 |
| 523 | 20241118 | 101500 | 36395578000 | 402500 | 402500 | 402500 | 402000 | 312 |
| 524 | 20241118 | 101400 | 36270093000 | 402500 | 402500 | 403000 | 402000 | 873 |
| 525 | 20241118 | 101300 | 35918701000 | 402500 | 401500 | 402500 | 401000 | 1226 |
| 526 | 20241118 | 101200 | 35425947000 | 401500 | 401500 | 401500 | 401000 | 974 |
| 527 | 20241118 | 101100 | 35034954000 | 401000 | 400500 | 401500 | 400500 | 551 |
| 528 | 20241118 | 101000 | 34814019500 | 400500 | 400000 | 401500 | 399000 | 3257 |
| 529 | 20241118 | 100900 | 33510326500 | 399500 | 399000 | 400000 | 398500 | 716 |
| 530 | 20241118 | 100800 | 33224460500 | 399500 | 399500 | 399500 | 399000 | 618 |
| 531 | 20241118 | 100700 | 32977594500 | 399500 | 399000 | 399500 | 399000 | 149 |
| 532 | 20241118 | 100600 | 32918104000 | 399500 | 398500 | 399500 | 398500 | 407 |
| 533 | 20241118 | 100500 | 32755748000 | 398500 | 399000 | 399000 | 398500 | 1385 |
| 534 | 20241118 | 100400 | 32203175500 | 398500 | 398500 | 399000 | 398500 | 127 |
| 535 | 20241118 | 100300 | 32152552500 | 398500 | 398500 | 399000 | 398500 | 230 |
| 536 | 20241118 | 100200 | 32060876500 | 398500 | 398500 | 399000 | 398500 | 143 |
| 537 | 20241118 | 100100 | 32003847000 | 398500 | 398500 | 399000 | 398500 | 645 |
| 538 | 20241118 | 100000 | 31746805000 | 399000 | 399000 | 399000 | 398500 | 319 |
| 539 | 20241118 | 095900 | 31619588500 | 399000 | 398500 | 399000 | 398500 | 220 |
| 540 | 20241118 | 095800 | 31531852000 | 398500 | 398500 | 399000 | 398500 | 594 |
| 541 | 20241118 | 095700 | 31295126500 | 398500 | 398000 | 398500 | 398000 | 526 |
| 542 | 20241118 | 095600 | 31085582500 | 398000 | 398500 | 398500 | 398000 | 483 |
| 543 | 20241118 | 095500 | 30893315500 | 398000 | 398500 | 398500 | 398000 | 494 |
| 544 | 20241118 | 095400 | 30696570500 | 398000 | 398500 | 398500 | 398000 | 368 |
| 545 | 20241118 | 095300 | 30550042000 | 398000 | 399000 | 399500 | 398000 | 2324 |
| 546 | 20241118 | 095200 | 29623044000 | 399500 | 400000 | 400000 | 399500 | 831 |
| 547 | 20241118 | 095100 | 29291040500 | 399500 | 399500 | 400000 | 399500 | 115 |
| 548 | 20241118 | 095000 | 29245058000 | 400000 | 400000 | 400000 | 399500 | 250 |
| 549 | 20241118 | 094900 | 29145111000 | 400000 | 400000 | 400000 | 399500 | 683 |
| 550 | 20241118 | 094800 | 28871961500 | 399500 | 400500 | 400500 | 399000 | 1761 |
| 551 | 20241118 | 094700 | 28167660000 | 400500 | 400500 | 400500 | 400000 | 463 |
| 552 | 20241118 | 094600 | 27982243500 | 400500 | 400500 | 400500 | 400000 | 266 |
| 553 | 20241118 | 094500 | 27875813000 | 400000 | 401000 | 401000 | 400000 | 649 |
| 554 | 20241118 | 094400 | 27615856000 | 401000 | 401000 | 401000 | 400500 | 120 |
| 555 | 20241118 | 094300 | 27567771000 | 400500 | 401000 | 401000 | 400500 | 730 |
| 556 | 20241118 | 094200 | 27275208000 | 400500 | 401000 | 401500 | 400500 | 647 |
| 557 | 20241118 | 094100 | 27015771500 | 401000 | 400500 | 401500 | 400500 | 678 |
| 558 | 20241118 | 094000 | 26743988000 | 400500 | 400000 | 401000 | 399500 | 1037 |
| 559 | 20241118 | 093900 | 26329051500 | 399500 | 399500 | 400000 | 399000 | 228 |
| 560 | 20241118 | 093800 | 26237920500 | 399500 | 399500 | 399500 | 399000 | 393 |
| 561 | 20241118 | 093700 | 26080998000 | 399000 | 399500 | 399500 | 399000 | 245 |
| 562 | 20241118 | 093600 | 25983219500 | 399500 | 399000 | 400000 | 399000 | 305 |
| 563 | 20241118 | 093500 | 25861473000 | 399000 | 400000 | 400000 | 399000 | 250 |
| 564 | 20241118 | 093400 | 25761578500 | 400000 | 400000 | 400500 | 399500 | 1413 |
| 565 | 20241118 | 093300 | 25196598000 | 400000 | 399500 | 401000 | 399500 | 1387 |
| 566 | 20241118 | 093200 | 24641583500 | 400000 | 399000 | 400000 | 398500 | 361 |
| 567 | 20241118 | 093100 | 24497432000 | 399000 | 398000 | 399000 | 397500 | 239 |
| 568 | 20241118 | 093000 | 24402264000 | 398000 | 397000 | 398000 | 396500 | 446 |
| 569 | 20241118 | 092900 | 24225073000 | 397000 | 396500 | 397500 | 396000 | 754 |
| 570 | 20241118 | 092800 | 23926080000 | 396000 | 396000 | 396500 | 396000 | 598 |
| 571 | 20241118 | 092700 | 23689211500 | 396500 | 397000 | 397000 | 396000 | 767 |
| 572 | 20241118 | 092600 | 23385237000 | 396500 | 397000 | 397000 | 396000 | 1138 |
| 573 | 20241118 | 092500 | 22933977500 | 396500 | 398500 | 398500 | 396500 | 2750 |
| 574 | 20241118 | 092400 | 21841485500 | 398500 | 400000 | 400500 | 398000 | 1055 |
| 575 | 20241118 | 092300 | 21419973500 | 400000 | 400000 | 401000 | 399500 | 765 |
| 576 | 20241118 | 092200 | 21114039000 | 399500 | 399500 | 399500 | 398500 | 303 |
| 577 | 20241118 | 092100 | 20993039500 | 398500 | 398000 | 399000 | 397500 | 1224 |
| 578 | 20241118 | 092000 | 20505621500 | 398000 | 397500 | 398000 | 397000 | 959 |
| 579 | 20241118 | 091900 | 20124544500 | 397000 | 398000 | 398000 | 397000 | 1615 |
| 580 | 20241118 | 091800 | 19482543000 | 398000 | 398000 | 398500 | 397500 | 672 |
| 581 | 20241118 | 091700 | 19215109000 | 398500 | 398000 | 398500 | 398000 | 292 |
| 582 | 20241118 | 091600 | 19098869000 | 398000 | 398500 | 398500 | 397500 | 475 |
| 583 | 20241118 | 091500 | 18909721500 | 398500 | 397500 | 398500 | 397500 | 1205 |
| 584 | 20241118 | 091400 | 18430462500 | 397500 | 398500 | 399000 | 397500 | 2554 |
| 585 | 20241118 | 091300 | 17413772000 | 398500 | 398000 | 399000 | 398000 | 777 |
| 586 | 20241118 | 091200 | 17104225000 | 398000 | 397500 | 398500 | 397500 | 897 |
| 587 | 20241118 | 091100 | 16747269000 | 397500 | 397500 | 397500 | 397000 | 1072 |
| 588 | 20241118 | 091000 | 16321424000 | 397500 | 396500 | 397500 | 396000 | 1200 |
| 589 | 20241118 | 090900 | 15845040500 | 396000 | 394500 | 397000 | 393000 | 2586 |
| 590 | 20241118 | 090800 | 14823089000 | 394000 | 398500 | 398500 | 390500 | 11744 |
| 591 | 20241118 | 090700 | 10177650500 | 398500 | 399000 | 399500 | 398500 | 2585 |
| 592 | 20241118 | 090600 | 9146768500 | 399000 | 401500 | 401500 | 399000 | 1542 |
| 593 | 20241118 | 090500 | 8529837000 | 401000 | 402500 | 402500 | 401000 | 2230 |
| 594 | 20241118 | 090400 | 7634412000 | 402000 | 404000 | 405000 | 401500 | 2313 |
| 595 | 20241118 | 090300 | 6703074000 | 405000 | 404000 | 406500 | 403000 | 1862 |
| 596 | 20241118 | 090200 | 5949118500 | 404000 | 404000 | 404500 | 402500 | 1471 |
| 597 | 20241118 | 090100 | 5355488000 | 402500 | 400000 | 404000 | 398000 | 3090 |
| 598 | 20241118 | 090000 | 4119176000 | 399500 | 407000 | 407000 | 397000 | 10119 |