41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 202800 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 17382 |
| 3 | 20241118 | 202700 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 4 | 20241118 | 202600 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 5 | 20241118 | 202500 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 6 | 20241118 | 202400 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 7 | 20241118 | 202300 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 8 | 20241118 | 202200 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 9 | 20241118 | 202100 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 10 | 20241118 | 202000 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 11 | 20241118 | 201900 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 12 | 20241118 | 201800 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 13 | 20241118 | 201700 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 14 | 20241118 | 201600 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 15 | 20241118 | 201500 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 16 | 20241118 | 201400 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 17 | 20241118 | 201300 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 18 | 20241118 | 201200 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 19 | 20241118 | 201100 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 20 | 20241118 | 201000 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 21 | 20241118 | 200900 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 22 | 20241118 | 200800 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 23 | 20241118 | 200700 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 24 | 20241118 | 200600 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 25 | 20241118 | 200500 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 26 | 20241118 | 200400 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 27 | 20241118 | 200300 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 28 | 20241118 | 200200 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 29 | 20241118 | 200100 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 30 | 20241118 | 200000 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 31 | 20241118 | 195900 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 32 | 20241118 | 195800 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 17382 |
| 33 | 20241118 | 195700 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 34 | 20241118 | 195600 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 35 | 20241118 | 195500 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 36 | 20241118 | 195400 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 37 | 20241118 | 195300 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 38 | 20241118 | 195200 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 39 | 20241118 | 195100 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 40 | 20241118 | 195000 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 41 | 20241118 | 194900 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 42 | 20241118 | 194800 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 43 | 20241118 | 194700 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 44 | 20241118 | 194600 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 45 | 20241118 | 194500 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 46 | 20241118 | 194400 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 47 | 20241118 | 194300 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 48 | 20241118 | 194200 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 49 | 20241118 | 194100 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 50 | 20241118 | 194000 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 51 | 20241118 | 193900 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 52 | 20241118 | 193800 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 53 | 20241118 | 193700 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 54 | 20241118 | 193600 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 55 | 20241118 | 193500 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 56 | 20241118 | 193400 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 57 | 20241118 | 193300 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 58 | 20241118 | 193200 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 59 | 20241118 | 193100 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 60 | 20241118 | 193000 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 61 | 20241118 | 192900 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 62 | 20241118 | 192800 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 17382 |
| 63 | 20241118 | 192700 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 64 | 20241118 | 192600 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 65 | 20241118 | 192500 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 66 | 20241118 | 192400 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 67 | 20241118 | 192300 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 68 | 20241118 | 192200 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 69 | 20241118 | 192100 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 70 | 20241118 | 192000 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 71 | 20241118 | 191900 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 72 | 20241118 | 191800 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 73 | 20241118 | 191700 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 74 | 20241118 | 191600 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 75 | 20241118 | 191500 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 76 | 20241118 | 191400 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 77 | 20241118 | 191300 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 78 | 20241118 | 191200 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 79 | 20241118 | 191100 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 80 | 20241118 | 191000 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 81 | 20241118 | 190900 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 82 | 20241118 | 190800 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 83 | 20241118 | 190700 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 84 | 20241118 | 190600 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 85 | 20241118 | 190500 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 86 | 20241118 | 190400 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 87 | 20241118 | 190300 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 88 | 20241118 | 190200 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 89 | 20241118 | 190100 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 90 | 20241118 | 190000 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 91 | 20241118 | 185900 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 92 | 20241118 | 185800 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 17382 |
| 93 | 20241118 | 185700 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 94 | 20241118 | 185600 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 95 | 20241118 | 185500 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 96 | 20241118 | 185400 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 97 | 20241118 | 185300 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 98 | 20241118 | 185200 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 99 | 20241118 | 185100 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 100 | 20241118 | 185000 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 101 | 20241118 | 184900 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 102 | 20241118 | 184800 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 103 | 20241118 | 184700 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 104 | 20241118 | 184600 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 105 | 20241118 | 184500 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 106 | 20241118 | 184400 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 107 | 20241118 | 184300 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 108 | 20241118 | 184200 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 109 | 20241118 | 184100 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 110 | 20241118 | 184000 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 111 | 20241118 | 183900 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 112 | 20241118 | 183800 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 113 | 20241118 | 183700 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 114 | 20241118 | 183600 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 115 | 20241118 | 183500 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 116 | 20241118 | 183400 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 117 | 20241118 | 183300 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 118 | 20241118 | 183200 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 119 | 20241118 | 183100 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 120 | 20241118 | 183000 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 121 | 20241118 | 182900 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 122 | 20241118 | 182800 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 17382 |
| 123 | 20241118 | 182700 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 124 | 20241118 | 182600 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 125 | 20241118 | 182500 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 126 | 20241118 | 182400 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 127 | 20241118 | 182300 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 128 | 20241118 | 182200 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 129 | 20241118 | 182100 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 130 | 20241118 | 182000 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 131 | 20241118 | 181900 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 132 | 20241118 | 181800 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 133 | 20241118 | 181700 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 134 | 20241118 | 181600 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 135 | 20241118 | 181500 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 136 | 20241118 | 181400 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 137 | 20241118 | 181300 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 138 | 20241118 | 181200 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 139 | 20241118 | 181100 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 140 | 20241118 | 181000 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 141 | 20241118 | 180900 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 142 | 20241118 | 180800 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 143 | 20241118 | 180700 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 144 | 20241118 | 180600 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 145 | 20241118 | 180500 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 146 | 20241118 | 180400 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 147 | 20241118 | 180300 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 148 | 20241118 | 180200 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 149 | 20241118 | 180100 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 150 | 20241118 | 180000 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 151 | 20241118 | 175900 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 152 | 20241118 | 175800 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 17382 |
| 153 | 20241118 | 175700 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 154 | 20241118 | 175600 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 155 | 20241118 | 175500 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 156 | 20241118 | 175400 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 157 | 20241118 | 175300 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 158 | 20241118 | 175200 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 159 | 20241118 | 175100 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 160 | 20241118 | 175000 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 161 | 20241118 | 174900 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 162 | 20241118 | 174800 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 163 | 20241118 | 174700 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 164 | 20241118 | 174600 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 165 | 20241118 | 174500 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 166 | 20241118 | 174400 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 167 | 20241118 | 174300 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 168 | 20241118 | 174200 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 169 | 20241118 | 174100 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 170 | 20241118 | 174000 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 171 | 20241118 | 173900 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 172 | 20241118 | 173800 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 173 | 20241118 | 173700 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 174 | 20241118 | 173600 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 175 | 20241118 | 173500 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 176 | 20241118 | 173400 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 177 | 20241118 | 173300 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 178 | 20241118 | 173200 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 179 | 20241118 | 173100 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 180 | 20241118 | 173000 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 181 | 20241118 | 172900 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 182 | 20241118 | 172800 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 17382 |
| 183 | 20241118 | 172700 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 184 | 20241118 | 172600 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 185 | 20241118 | 172500 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 186 | 20241118 | 172400 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 187 | 20241118 | 172300 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 188 | 20241118 | 172200 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 189 | 20241118 | 172100 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 190 | 20241118 | 172000 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 191 | 20241118 | 171900 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 192 | 20241118 | 171800 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 193 | 20241118 | 171700 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 194 | 20241118 | 171600 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 195 | 20241118 | 171500 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 196 | 20241118 | 171400 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 197 | 20241118 | 171300 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 198 | 20241118 | 171200 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 199 | 20241118 | 171100 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 200 | 20241118 | 171000 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 201 | 20241118 | 170900 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 202 | 20241118 | 170800 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 203 | 20241118 | 170700 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 204 | 20241118 | 170600 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 205 | 20241118 | 170500 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 206 | 20241118 | 170400 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 207 | 20241118 | 170300 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 208 | 20241118 | 170200 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 209 | 20241118 | 170100 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 210 | 20241118 | 170000 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 211 | 20241118 | 165900 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 212 | 20241118 | 165800 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 17382 |
| 213 | 20241118 | 165700 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 214 | 20241118 | 165600 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 215 | 20241118 | 165500 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 216 | 20241118 | 165400 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 217 | 20241118 | 165300 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 218 | 20241118 | 165200 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 219 | 20241118 | 165100 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 220 | 20241118 | 165000 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 221 | 20241118 | 164900 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 222 | 20241118 | 164800 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 223 | 20241118 | 164700 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 224 | 20241118 | 164600 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 225 | 20241118 | 164500 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 226 | 20241118 | 164400 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 227 | 20241118 | 164300 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 228 | 20241118 | 164200 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 229 | 20241118 | 164100 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 230 | 20241118 | 164000 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 231 | 20241118 | 163900 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 232 | 20241118 | 163800 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 233 | 20241118 | 163700 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 234 | 20241118 | 163600 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 235 | 20241118 | 163500 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 236 | 20241118 | 163400 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 237 | 20241118 | 163300 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 238 | 20241118 | 163200 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 239 | 20241118 | 163100 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 240 | 20241118 | 163000 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 241 | 20241118 | 162900 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 242 | 20241118 | 162800 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 17382 |
| 243 | 20241118 | 162700 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 244 | 20241118 | 162600 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 245 | 20241118 | 162500 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 246 | 20241118 | 162400 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 247 | 20241118 | 162300 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 248 | 20241118 | 162200 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 249 | 20241118 | 162100 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 250 | 20241118 | 162000 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 251 | 20241118 | 161900 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 252 | 20241118 | 161800 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 253 | 20241118 | 161700 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 254 | 20241118 | 161600 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 255 | 20241118 | 161500 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 256 | 20241118 | 161400 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 257 | 20241118 | 161300 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 258 | 20241118 | 161200 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 259 | 20241118 | 161100 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 260 | 20241118 | 161000 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 261 | 20241118 | 160900 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 262 | 20241118 | 160800 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 263 | 20241118 | 160700 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 264 | 20241118 | 160600 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 265 | 20241118 | 160500 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 266 | 20241118 | 160400 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 267 | 20241118 | 160300 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 268 | 20241118 | 160200 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 269 | 20241118 | 160100 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 270 | 20241118 | 160000 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 271 | 20241118 | 155900 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 272 | 20241118 | 155800 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 17382 |
| 273 | 20241118 | 155700 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 274 | 20241118 | 155600 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 275 | 20241118 | 155500 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 276 | 20241118 | 155400 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 277 | 20241118 | 155300 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 278 | 20241118 | 155200 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 279 | 20241118 | 155100 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 280 | 20241118 | 155000 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 281 | 20241118 | 154900 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 282 | 20241118 | 154800 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 283 | 20241118 | 154700 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 284 | 20241118 | 154600 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 285 | 20241118 | 154500 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 286 | 20241118 | 154400 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 287 | 20241118 | 154300 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 288 | 20241118 | 154200 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 289 | 20241118 | 154100 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 290 | 20241118 | 154000 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 291 | 20241118 | 153900 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 292 | 20241118 | 153800 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 293 | 20241118 | 153700 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 294 | 20241118 | 153600 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 295 | 20241118 | 153500 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 296 | 20241118 | 153400 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 297 | 20241118 | 153300 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 298 | 20241118 | 153200 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 299 | 20241118 | 153100 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 300 | 20241118 | 153000 | 356270599000 | 407500 | 407500 | 407500 | 407500 | 17382 |
| 301 | 20241118 | 152900 | 349187434000 | 409500 | 409500 | 409500 | 409500 | 0 |
| 302 | 20241118 | 152800 | 349187434000 | 409500 | 409500 | 409500 | 409500 | 0 |
| 303 | 20241118 | 152700 | 349187434000 | 409500 | 409500 | 409500 | 409500 | 0 |
| 304 | 20241118 | 152600 | 349187434000 | 409500 | 409500 | 409500 | 409500 | 0 |
| 305 | 20241118 | 152500 | 349187434000 | 409500 | 409500 | 409500 | 409500 | 0 |
| 306 | 20241118 | 152400 | 349187434000 | 409500 | 409500 | 409500 | 409500 | 0 |
| 307 | 20241118 | 152300 | 349187434000 | 409500 | 409500 | 409500 | 409500 | 0 |
| 308 | 20241118 | 152200 | 349187434000 | 409500 | 409500 | 409500 | 409500 | 0 |
| 309 | 20241118 | 152100 | 349187434000 | 409500 | 409500 | 409500 | 409500 | 0 |
| 310 | 20241118 | 152000 | 349187434000 | 409500 | 409500 | 409500 | 409500 | 0 |
| 311 | 20241118 | 151900 | 349187434000 | 409500 | 410000 | 410500 | 409000 | 2281 |
| 312 | 20241118 | 151800 | 348252388500 | 410000 | 410000 | 411000 | 409500 | 3475 |
| 313 | 20241118 | 151700 | 346826103500 | 409500 | 407500 | 410000 | 407000 | 3929 |
| 314 | 20241118 | 151600 | 345219382500 | 407500 | 407000 | 407500 | 407000 | 1739 |
| 315 | 20241118 | 151500 | 344511035000 | 407500 | 407000 | 407500 | 406500 | 1370 |
| 316 | 20241118 | 151400 | 343953467000 | 407000 | 407000 | 407500 | 406500 | 1194 |
| 317 | 20241118 | 151300 | 343467571500 | 407000 | 407000 | 407500 | 406500 | 1422 |
| 318 | 20241118 | 151200 | 342888867500 | 407500 | 407000 | 407500 | 406500 | 1000 |
| 319 | 20241118 | 151100 | 342481785500 | 407000 | 407000 | 407000 | 406500 | 996 |
| 320 | 20241118 | 151000 | 342076819500 | 407000 | 407000 | 407500 | 406500 | 1021 |
| 321 | 20241118 | 150900 | 341661538500 | 407500 | 406500 | 407500 | 406500 | 956 |
| 322 | 20241118 | 150800 | 341272388500 | 406500 | 407000 | 407000 | 406500 | 476 |
| 323 | 20241118 | 150700 | 341078806000 | 406500 | 406500 | 407000 | 406500 | 406 |
| 324 | 20241118 | 150600 | 340913705000 | 406500 | 407000 | 407500 | 406500 | 1974 |
| 325 | 20241118 | 150500 | 340110247000 | 407500 | 407500 | 407500 | 407000 | 969 |
| 326 | 20241118 | 150400 | 339715580500 | 407000 | 407500 | 408000 | 407000 | 1165 |
| 327 | 20241118 | 150300 | 339241036000 | 407500 | 406500 | 407500 | 406000 | 2392 |
| 328 | 20241118 | 150200 | 338268371500 | 406000 | 405500 | 406500 | 405500 | 725 |
| 329 | 20241118 | 150100 | 337974120500 | 406000 | 406500 | 406500 | 405500 | 957 |
| 330 | 20241118 | 150000 | 337585815000 | 406000 | 406500 | 406500 | 405500 | 1901 |
| 331 | 20241118 | 145900 | 336813975500 | 406000 | 406500 | 407000 | 406000 | 1410 |
| 332 | 20241118 | 145800 | 336240751000 | 407000 | 407000 | 407000 | 406500 | 540 |
| 333 | 20241118 | 145700 | 336021110500 | 407000 | 407000 | 407000 | 406500 | 2069 |
| 334 | 20241118 | 145600 | 335179360000 | 407000 | 407500 | 407500 | 406500 | 1134 |
| 335 | 20241118 | 145500 | 334717777000 | 407000 | 407500 | 407500 | 407000 | 370 |
| 336 | 20241118 | 145400 | 334567104500 | 407000 | 407500 | 407500 | 407000 | 912 |
| 337 | 20241118 | 145300 | 334195604500 | 407000 | 407500 | 407500 | 407000 | 611 |
| 338 | 20241118 | 145200 | 333946745000 | 407500 | 408000 | 408000 | 407000 | 1751 |
| 339 | 20241118 | 145100 | 333233821500 | 407500 | 408000 | 408000 | 407000 | 659 |
| 340 | 20241118 | 145000 | 332965208500 | 407500 | 408500 | 408500 | 407500 | 757 |
| 341 | 20241118 | 144900 | 332656276500 | 408000 | 408500 | 408500 | 408000 | 272 |
| 342 | 20241118 | 144800 | 332545198000 | 408000 | 408500 | 409000 | 408000 | 421 |
| 343 | 20241118 | 144700 | 332373253000 | 409000 | 407500 | 409000 | 407500 | 417 |
| 344 | 20241118 | 144600 | 332202983000 | 408000 | 409500 | 409500 | 407500 | 2454 |
| 345 | 20241118 | 144500 | 331200752000 | 409500 | 409500 | 409500 | 409000 | 322 |
| 346 | 20241118 | 144400 | 331068947500 | 409500 | 409000 | 409500 | 409000 | 394 |
| 347 | 20241118 | 144300 | 330907700500 | 409500 | 409500 | 409500 | 409000 | 298 |
| 348 | 20241118 | 144200 | 330785698500 | 409000 | 409500 | 409500 | 408500 | 817 |
| 349 | 20241118 | 144100 | 330451527000 | 409500 | 409500 | 409500 | 409000 | 741 |
| 350 | 20241118 | 144000 | 330148287000 | 409500 | 409000 | 409500 | 409000 | 487 |
| 351 | 20241118 | 143900 | 329948925000 | 409500 | 409000 | 410000 | 409000 | 822 |
| 352 | 20241118 | 143800 | 329612413500 | 409500 | 410500 | 410500 | 409000 | 2610 |
| 353 | 20241118 | 143700 | 328543265000 | 410500 | 410000 | 410500 | 410000 | 661 |
| 354 | 20241118 | 143600 | 328271991000 | 410500 | 410500 | 410500 | 410000 | 728 |
| 355 | 20241118 | 143500 | 327973183500 | 410500 | 410500 | 410500 | 410000 | 669 |
| 356 | 20241118 | 143400 | 327698690500 | 410000 | 410000 | 410500 | 409500 | 516 |
| 357 | 20241118 | 143300 | 327487064000 | 410000 | 410000 | 410500 | 410000 | 950 |
| 358 | 20241118 | 143200 | 327097390000 | 410000 | 410000 | 410500 | 409500 | 835 |
| 359 | 20241118 | 143100 | 326755075500 | 410000 | 410000 | 410500 | 409500 | 2130 |
| 360 | 20241118 | 143000 | 325882283000 | 410000 | 409000 | 410000 | 409000 | 1193 |
| 361 | 20241118 | 142900 | 325393424000 | 409500 | 409500 | 409500 | 409000 | 816 |
| 362 | 20241118 | 142800 | 325059475500 | 409500 | 408500 | 409500 | 408500 | 913 |
| 363 | 20241118 | 142700 | 324686091000 | 409000 | 408500 | 409000 | 408500 | 670 |
| 364 | 20241118 | 142600 | 324412127500 | 409000 | 408500 | 409000 | 408000 | 1110 |
| 365 | 20241118 | 142500 | 323958250000 | 408500 | 408000 | 409000 | 407500 | 1089 |
| 366 | 20241118 | 142400 | 323513650500 | 408000 | 407500 | 408000 | 407000 | 604 |
| 367 | 20241118 | 142300 | 323267537500 | 407500 | 406500 | 407500 | 406500 | 730 |
| 368 | 20241118 | 142200 | 322970543500 | 406500 | 406500 | 407000 | 406500 | 1061 |
| 369 | 20241118 | 142100 | 322539106000 | 407000 | 406500 | 407000 | 406500 | 352 |
| 370 | 20241118 | 142000 | 322395857000 | 406500 | 405500 | 406500 | 405500 | 1082 |
| 371 | 20241118 | 141900 | 321956538500 | 406000 | 405500 | 406000 | 405000 | 1851 |
| 372 | 20241118 | 141800 | 321205504000 | 406000 | 405500 | 406000 | 405000 | 1347 |
| 373 | 20241118 | 141700 | 320659314500 | 405000 | 405500 | 406000 | 405000 | 1521 |
| 374 | 20241118 | 141600 | 320042650000 | 405500 | 405500 | 406500 | 405500 | 624 |
| 375 | 20241118 | 141500 | 319789449500 | 406000 | 406000 | 406500 | 405500 | 2442 |
| 376 | 20241118 | 141400 | 318798441000 | 406000 | 406000 | 406500 | 406000 | 1629 |
| 377 | 20241118 | 141300 | 318136990500 | 406500 | 406500 | 407000 | 406000 | 1345 |
| 378 | 20241118 | 141200 | 317590200000 | 407000 | 407500 | 407500 | 406500 | 517 |
| 379 | 20241118 | 141100 | 317379854500 | 407500 | 406500 | 407500 | 406500 | 805 |
| 380 | 20241118 | 141000 | 317052312000 | 406500 | 407500 | 407500 | 406500 | 940 |
| 381 | 20241118 | 140900 | 316669685500 | 407500 | 408500 | 408500 | 407000 | 1506 |
| 382 | 20241118 | 140800 | 316055548500 | 408500 | 408500 | 409000 | 408000 | 908 |
| 383 | 20241118 | 140700 | 315684552500 | 409000 | 409000 | 409500 | 408500 | 453 |
| 384 | 20241118 | 140600 | 315499302500 | 409000 | 408000 | 409000 | 408000 | 1377 |
| 385 | 20241118 | 140500 | 314936571500 | 408000 | 408500 | 408500 | 408000 | 413 |
| 386 | 20241118 | 140400 | 314767956500 | 408000 | 407500 | 409000 | 407500 | 1256 |
| 387 | 20241118 | 140300 | 314255115500 | 407500 | 407500 | 408000 | 407000 | 949 |
| 388 | 20241118 | 140200 | 313868491000 | 408000 | 407500 | 408000 | 407500 | 313 |
| 389 | 20241118 | 140100 | 313740851500 | 407500 | 407500 | 408000 | 407000 | 944 |
| 390 | 20241118 | 140000 | 313356096000 | 407500 | 408000 | 408000 | 407500 | 1751 |
| 391 | 20241118 | 135900 | 312641808500 | 408500 | 409500 | 409500 | 408000 | 1023 |
| 392 | 20241118 | 135800 | 312223927500 | 409500 | 409000 | 409500 | 408500 | 1095 |
| 393 | 20241118 | 135700 | 311776075000 | 409000 | 408500 | 409000 | 408000 | 1452 |
| 394 | 20241118 | 135600 | 311182689500 | 408500 | 409000 | 409000 | 408000 | 938 |
| 395 | 20241118 | 135500 | 310799549500 | 409000 | 408500 | 409000 | 408500 | 897 |
| 396 | 20241118 | 135400 | 310432934500 | 409000 | 408500 | 409000 | 408000 | 361 |
| 397 | 20241118 | 135300 | 310285393500 | 408500 | 408500 | 408500 | 408000 | 729 |
| 398 | 20241118 | 135200 | 309987780500 | 408500 | 409000 | 409500 | 408000 | 1247 |
| 399 | 20241118 | 135100 | 309478148500 | 409500 | 410000 | 410500 | 409000 | 2432 |
| 400 | 20241118 | 135000 | 308481083000 | 410500 | 409000 | 410500 | 409000 | 4572 |
| 401 | 20241118 | 134900 | 306607053500 | 409000 | 408000 | 409000 | 407500 | 2140 |
| 402 | 20241118 | 134800 | 305733506500 | 408000 | 407500 | 408000 | 407500 | 783 |
| 403 | 20241118 | 134700 | 305414132500 | 408000 | 407000 | 408000 | 406500 | 3532 |
| 404 | 20241118 | 134600 | 303974554000 | 407000 | 407000 | 407500 | 406500 | 1733 |
| 405 | 20241118 | 134500 | 303269038500 | 407000 | 406000 | 407000 | 406000 | 2145 |
| 406 | 20241118 | 134400 | 302397151000 | 405500 | 406500 | 406500 | 405500 | 727 |
| 407 | 20241118 | 134300 | 302101901000 | 406500 | 405000 | 406500 | 404000 | 2689 |
| 408 | 20241118 | 134200 | 301012575000 | 405000 | 405000 | 405000 | 404500 | 1367 |
| 409 | 20241118 | 134100 | 300459550000 | 405000 | 405000 | 405500 | 404500 | 1433 |
| 410 | 20241118 | 134000 | 299879094500 | 405000 | 405000 | 405500 | 405000 | 932 |
| 411 | 20241118 | 133900 | 299501293000 | 405000 | 405500 | 405500 | 405000 | 753 |
| 412 | 20241118 | 133800 | 299196226000 | 405000 | 405000 | 405500 | 405000 | 795 |
| 413 | 20241118 | 133700 | 298874089000 | 405500 | 405000 | 405500 | 405000 | 563 |
| 414 | 20241118 | 133600 | 298645945000 | 405000 | 405500 | 405500 | 405000 | 923 |
| 415 | 20241118 | 133500 | 298271855000 | 405500 | 406000 | 406000 | 405000 | 1190 |
| 416 | 20241118 | 133400 | 297789445000 | 406000 | 405500 | 406000 | 405500 | 512 |
| 417 | 20241118 | 133300 | 297581759500 | 405500 | 406000 | 406000 | 405500 | 773 |
| 418 | 20241118 | 133200 | 297268146500 | 406000 | 406000 | 406000 | 405500 | 695 |
| 419 | 20241118 | 133100 | 296986221000 | 406000 | 406000 | 406000 | 405500 | 406 |
| 420 | 20241118 | 133000 | 296821443000 | 405500 | 405500 | 406000 | 405500 | 1378 |
| 421 | 20241118 | 132900 | 296262242000 | 406000 | 406000 | 406000 | 405500 | 413 |
| 422 | 20241118 | 132800 | 296094670000 | 406000 | 406000 | 406000 | 405500 | 494 |
| 423 | 20241118 | 132700 | 295894217500 | 406000 | 406000 | 406000 | 405500 | 1063 |
| 424 | 20241118 | 132600 | 295462814500 | 405500 | 405500 | 406000 | 405000 | 815 |
| 425 | 20241118 | 132500 | 295132326000 | 405000 | 405500 | 406000 | 405000 | 635 |
| 426 | 20241118 | 132400 | 294874965000 | 405500 | 406500 | 406500 | 405000 | 1713 |
| 427 | 20241118 | 132300 | 294179656500 | 406000 | 405500 | 406500 | 405500 | 1513 |
| 428 | 20241118 | 132200 | 293565369500 | 406000 | 406000 | 406500 | 405000 | 2757 |
| 429 | 20241118 | 132100 | 292446328500 | 406000 | 403000 | 406500 | 403000 | 3803 |
| 430 | 20241118 | 132000 | 290906473000 | 403500 | 403500 | 403500 | 403000 | 3248 |
| 431 | 20241118 | 131900 | 289597068500 | 403000 | 404000 | 404500 | 403000 | 4417 |
| 432 | 20241118 | 131800 | 287813954500 | 404000 | 404500 | 405000 | 404000 | 3017 |
| 433 | 20241118 | 131700 | 286594123500 | 405000 | 406000 | 406000 | 404500 | 5807 |
| 434 | 20241118 | 131600 | 284241798000 | 406000 | 405500 | 406000 | 405500 | 1086 |
| 435 | 20241118 | 131500 | 283801014000 | 405500 | 405500 | 406000 | 405500 | 316 |
| 436 | 20241118 | 131400 | 283672825000 | 405500 | 405500 | 406000 | 405500 | 312 |
| 437 | 20241118 | 131300 | 283546257500 | 405500 | 405500 | 406000 | 405500 | 557 |
| 438 | 20241118 | 131200 | 283320251500 | 406000 | 407000 | 407000 | 405500 | 1795 |
| 439 | 20241118 | 131100 | 282590888000 | 406500 | 405000 | 407000 | 405000 | 2116 |
| 440 | 20241118 | 131000 | 281731628500 | 405000 | 405500 | 406000 | 405000 | 1608 |
| 441 | 20241118 | 130900 | 281079748500 | 405500 | 406000 | 406000 | 405000 | 4181 |
| 442 | 20241118 | 130800 | 279385840500 | 406000 | 405500 | 406000 | 405500 | 916 |
| 443 | 20241118 | 130700 | 279014373000 | 405500 | 406000 | 406000 | 405500 | 1485 |
| 444 | 20241118 | 130600 | 278411973000 | 406000 | 406000 | 406000 | 405500 | 1287 |
| 445 | 20241118 | 130500 | 277889920000 | 406000 | 406000 | 406500 | 405500 | 996 |
| 446 | 20241118 | 130400 | 277485656000 | 406000 | 406000 | 406500 | 405500 | 3021 |
| 447 | 20241118 | 130300 | 276258881500 | 406500 | 406500 | 407000 | 406000 | 1487 |
| 448 | 20241118 | 130200 | 275654544500 | 406500 | 406500 | 407000 | 406000 | 1035 |
| 449 | 20241118 | 130100 | 275233813500 | 406500 | 406000 | 406500 | 406000 | 758 |
| 450 | 20241118 | 130000 | 274925820500 | 406000 | 406500 | 406500 | 406000 | 629 |
| 451 | 20241118 | 125900 | 274670352000 | 406500 | 406500 | 407000 | 406000 | 1970 |
| 452 | 20241118 | 125800 | 273869492500 | 406500 | 406500 | 407000 | 406500 | 744 |
| 453 | 20241118 | 125700 | 273566717000 | 407000 | 407000 | 407000 | 406500 | 504 |
| 454 | 20241118 | 125600 | 273361669000 | 406500 | 406500 | 407000 | 406500 | 866 |
| 455 | 20241118 | 125500 | 273009467500 | 406500 | 407500 | 407500 | 406500 | 1498 |
| 456 | 20241118 | 125400 | 272400091500 | 407500 | 407000 | 407500 | 407000 | 376 |
| 457 | 20241118 | 125300 | 272247028000 | 407000 | 406500 | 407500 | 406500 | 1682 |
| 458 | 20241118 | 125200 | 271562325500 | 406500 | 406500 | 407000 | 406500 | 946 |
| 459 | 20241118 | 125100 | 271177503000 | 406500 | 406500 | 407000 | 406500 | 945 |
| 460 | 20241118 | 125000 | 270793063000 | 407000 | 407000 | 407000 | 406500 | 567 |
| 461 | 20241118 | 124900 | 270562350500 | 407000 | 407500 | 407500 | 406500 | 2185 |
| 462 | 20241118 | 124800 | 269672807500 | 407500 | 407000 | 407500 | 407000 | 631 |
| 463 | 20241118 | 124700 | 269415798000 | 407000 | 406500 | 407500 | 406000 | 774 |
| 464 | 20241118 | 124600 | 269100941000 | 406000 | 407000 | 407000 | 406000 | 1114 |
| 465 | 20241118 | 124500 | 268648197500 | 407000 | 407000 | 408000 | 407000 | 2072 |
| 466 | 20241118 | 124400 | 267804634000 | 407000 | 407500 | 407500 | 407000 | 947 |
| 467 | 20241118 | 124300 | 267418827000 | 407500 | 407500 | 408000 | 407000 | 1203 |
| 468 | 20241118 | 124200 | 266928641000 | 407000 | 407000 | 407500 | 406500 | 1225 |
| 469 | 20241118 | 124100 | 266430212500 | 407000 | 405000 | 407000 | 405000 | 3232 |
| 470 | 20241118 | 124000 | 265120171000 | 405500 | 406000 | 406000 | 405000 | 4591 |
| 471 | 20241118 | 123900 | 263259202000 | 406000 | 406500 | 406500 | 406000 | 3284 |
| 472 | 20241118 | 123800 | 261925594500 | 406500 | 407000 | 407500 | 406500 | 1655 |
| 473 | 20241118 | 123700 | 261252504500 | 407500 | 407500 | 408000 | 407000 | 775 |
| 474 | 20241118 | 123600 | 260936663000 | 408000 | 408500 | 408500 | 407500 | 1411 |
| 475 | 20241118 | 123500 | 260360687000 | 408500 | 408000 | 408500 | 408000 | 598 |
| 476 | 20241118 | 123400 | 260116448500 | 408000 | 407500 | 408500 | 407000 | 829 |
| 477 | 20241118 | 123300 | 259778418500 | 407000 | 406000 | 407500 | 406000 | 2632 |
| 478 | 20241118 | 123200 | 258707966000 | 406500 | 406500 | 407000 | 405000 | 14282 |
| 479 | 20241118 | 123100 | 252914623500 | 406500 | 407500 | 407500 | 406500 | 3281 |
| 480 | 20241118 | 123000 | 251579142500 | 407500 | 409000 | 409000 | 407000 | 8126 |
| 481 | 20241118 | 122900 | 248264228000 | 409000 | 409500 | 409500 | 408500 | 519 |
| 482 | 20241118 | 122800 | 248052018000 | 409000 | 409000 | 409000 | 408500 | 914 |
| 483 | 20241118 | 122700 | 247678382500 | 408500 | 409000 | 409000 | 408500 | 549 |
| 484 | 20241118 | 122600 | 247453981500 | 408500 | 409000 | 409500 | 408500 | 824 |
| 485 | 20241118 | 122500 | 247116971500 | 408500 | 409000 | 409000 | 408500 | 673 |
| 486 | 20241118 | 122400 | 246842028500 | 409000 | 409000 | 409500 | 408500 | 781 |
| 487 | 20241118 | 122300 | 246522686000 | 409000 | 410000 | 410000 | 408500 | 4864 |
| 488 | 20241118 | 122200 | 244533328000 | 410000 | 410000 | 410500 | 409500 | 1231 |
| 489 | 20241118 | 122100 | 244028831000 | 409500 | 410500 | 410500 | 409500 | 864 |
| 490 | 20241118 | 122000 | 243674553000 | 410000 | 410000 | 410500 | 410000 | 526 |
| 491 | 20241118 | 121900 | 243458727500 | 410500 | 409500 | 410500 | 409000 | 1511 |
| 492 | 20241118 | 121800 | 242839575500 | 409500 | 409500 | 409500 | 409000 | 698 |
| 493 | 20241118 | 121700 | 242553844500 | 409500 | 409500 | 410000 | 409000 | 1386 |
| 494 | 20241118 | 121600 | 241986383000 | 409000 | 409500 | 410000 | 409000 | 1598 |
| 495 | 20241118 | 121500 | 241331994500 | 409500 | 410000 | 410000 | 409500 | 1356 |
| 496 | 20241118 | 121400 | 240776473500 | 410000 | 409000 | 410000 | 408500 | 1102 |
| 497 | 20241118 | 121300 | 240325341000 | 409000 | 409500 | 410000 | 408000 | 13482 |
| 498 | 20241118 | 121200 | 234817562500 | 409500 | 410500 | 411000 | 409500 | 3340 |
| 499 | 20241118 | 121100 | 233448018000 | 411000 | 411000 | 411500 | 410500 | 1219 |
| 500 | 20241118 | 121000 | 232947251500 | 411500 | 411500 | 411500 | 411000 | 259 |
| 501 | 20241118 | 120900 | 232840710000 | 411500 | 411500 | 411500 | 411000 | 569 |
| 502 | 20241118 | 120800 | 232606655000 | 411000 | 411500 | 411500 | 411000 | 1013 |
| 503 | 20241118 | 120700 | 232190248000 | 411000 | 411000 | 411500 | 410500 | 1146 |
| 504 | 20241118 | 120600 | 231718949000 | 411000 | 411000 | 411000 | 410500 | 667 |
| 505 | 20241118 | 120500 | 231445044500 | 411000 | 411500 | 411500 | 410500 | 1068 |
| 506 | 20241118 | 120400 | 231006091500 | 411000 | 411000 | 411500 | 410500 | 468 |
| 507 | 20241118 | 120300 | 230813654000 | 411000 | 410500 | 411500 | 410000 | 986 |
| 508 | 20241118 | 120200 | 230408640500 | 410000 | 409500 | 410500 | 409500 | 787 |
| 509 | 20241118 | 120100 | 230086076500 | 410000 | 411500 | 412000 | 409000 | 16292 |
| 510 | 20241118 | 120000 | 223403773500 | 411500 | 412000 | 412000 | 411500 | 329 |
| 511 | 20241118 | 115900 | 223268325000 | 412000 | 412000 | 412000 | 411000 | 2584 |
| 512 | 20241118 | 115800 | 222204823500 | 412000 | 412000 | 412000 | 411500 | 418 |
| 513 | 20241118 | 115700 | 222032780500 | 412000 | 412500 | 412500 | 411500 | 1457 |
| 514 | 20241118 | 115600 | 221432448500 | 412000 | 412500 | 413000 | 412000 | 823 |
| 515 | 20241118 | 115500 | 221093076000 | 412500 | 413000 | 413000 | 412500 | 201 |
| 516 | 20241118 | 115400 | 221010124000 | 413000 | 412500 | 413000 | 412500 | 187 |
| 517 | 20241118 | 115300 | 220932936500 | 413000 | 414000 | 414000 | 412500 | 1610 |
| 518 | 20241118 | 115200 | 220267766500 | 414000 | 414000 | 414000 | 413500 | 420 |
| 519 | 20241118 | 115100 | 220093969500 | 413500 | 413500 | 414000 | 413000 | 309 |
| 520 | 20241118 | 115000 | 219966187000 | 413000 | 413500 | 413500 | 413000 | 504 |
| 521 | 20241118 | 114900 | 219757905500 | 413500 | 413500 | 413500 | 413000 | 422 |
| 522 | 20241118 | 114800 | 219583451500 | 413500 | 413500 | 413500 | 413000 | 689 |
| 523 | 20241118 | 114700 | 219298702000 | 413500 | 413500 | 413500 | 413000 | 404 |
| 524 | 20241118 | 114600 | 219131676000 | 413500 | 412500 | 413500 | 412000 | 493 |
| 525 | 20241118 | 114500 | 218928242500 | 412500 | 411000 | 412500 | 411000 | 772 |
| 526 | 20241118 | 114400 | 218610432500 | 411500 | 412000 | 412000 | 411000 | 2229 |
| 527 | 20241118 | 114300 | 217693875000 | 411500 | 412000 | 412000 | 411500 | 582 |
| 528 | 20241118 | 114200 | 217454307500 | 411500 | 411500 | 412000 | 411000 | 3873 |
| 529 | 20241118 | 114100 | 215860174500 | 412000 | 412000 | 412000 | 411500 | 1740 |
| 530 | 20241118 | 114000 | 215144018000 | 412000 | 412000 | 412500 | 411500 | 935 |
| 531 | 20241118 | 113900 | 214758971500 | 411500 | 412500 | 413000 | 411500 | 5036 |
| 532 | 20241118 | 113800 | 212682848000 | 413000 | 413500 | 413500 | 412500 | 2524 |
| 533 | 20241118 | 113700 | 211640755500 | 413500 | 413500 | 414000 | 413000 | 802 |
| 534 | 20241118 | 113600 | 211309341500 | 413500 | 413500 | 414000 | 413500 | 610 |
| 535 | 20241118 | 113500 | 211057056500 | 413500 | 414000 | 414500 | 413500 | 578 |
| 536 | 20241118 | 113400 | 210817746000 | 414500 | 414000 | 414500 | 414000 | 238 |
| 537 | 20241118 | 113300 | 210719174000 | 414500 | 414000 | 415000 | 414000 | 324 |
| 538 | 20241118 | 113200 | 210584871000 | 414500 | 414500 | 415000 | 414000 | 484 |
| 539 | 20241118 | 113100 | 210384226500 | 414500 | 414000 | 415000 | 413500 | 424 |
| 540 | 20241118 | 113000 | 210208559500 | 414000 | 414000 | 414000 | 413000 | 1031 |
| 541 | 20241118 | 112900 | 209782139500 | 414000 | 414500 | 414500 | 413500 | 1177 |
| 542 | 20241118 | 112800 | 209295099500 | 414000 | 414500 | 415000 | 413500 | 805 |
| 543 | 20241118 | 112700 | 208961683000 | 414500 | 413500 | 415000 | 413500 | 2403 |
| 544 | 20241118 | 112600 | 207966808000 | 413500 | 414000 | 414000 | 413500 | 895 |
| 545 | 20241118 | 112500 | 207596678000 | 414000 | 414500 | 414500 | 413500 | 2590 |
| 546 | 20241118 | 112400 | 206524299000 | 415000 | 414500 | 415000 | 414000 | 705 |
| 547 | 20241118 | 112300 | 206232079000 | 414500 | 415000 | 415000 | 414000 | 1353 |
| 548 | 20241118 | 112200 | 205671212500 | 415000 | 415000 | 415500 | 414500 | 786 |
| 549 | 20241118 | 112100 | 205345103500 | 415500 | 416000 | 416000 | 415000 | 519 |
| 550 | 20241118 | 112000 | 205129472000 | 416000 | 416500 | 416500 | 415500 | 937 |
| 551 | 20241118 | 111900 | 204739610000 | 416000 | 416000 | 416500 | 416000 | 221 |
| 552 | 20241118 | 111800 | 204647614000 | 416000 | 416500 | 417000 | 416000 | 349 |
| 553 | 20241118 | 111700 | 204502287500 | 416000 | 416500 | 416500 | 416000 | 310 |
| 554 | 20241118 | 111600 | 204373230500 | 416000 | 416000 | 416500 | 415500 | 313 |
| 555 | 20241118 | 111500 | 204243061500 | 416000 | 415500 | 416500 | 415000 | 625 |
| 556 | 20241118 | 111400 | 203983284500 | 415000 | 415000 | 415500 | 414500 | 1477 |
| 557 | 20241118 | 111300 | 203370698500 | 414500 | 415000 | 415000 | 414500 | 486 |
| 558 | 20241118 | 111200 | 203169194500 | 415000 | 415000 | 415000 | 414500 | 318 |
| 559 | 20241118 | 111100 | 203037286500 | 415000 | 414500 | 415500 | 414500 | 561 |
| 560 | 20241118 | 111000 | 202804481500 | 415000 | 414500 | 415000 | 414000 | 787 |
| 561 | 20241118 | 110900 | 202478322500 | 414500 | 415000 | 415000 | 414000 | 2011 |
| 562 | 20241118 | 110800 | 201644683000 | 415000 | 415500 | 415500 | 415000 | 382 |
| 563 | 20241118 | 110700 | 201486112500 | 415500 | 415500 | 416000 | 415000 | 840 |
| 564 | 20241118 | 110600 | 201137214000 | 416000 | 416500 | 417000 | 415500 | 740 |
| 565 | 20241118 | 110500 | 200829080000 | 416500 | 415500 | 416500 | 415000 | 768 |
| 566 | 20241118 | 110400 | 200509832000 | 415000 | 415500 | 415500 | 415000 | 1119 |
| 567 | 20241118 | 110300 | 200045337000 | 415000 | 415000 | 416000 | 415000 | 1580 |
| 568 | 20241118 | 110200 | 199389459500 | 414500 | 414500 | 415000 | 414000 | 848 |
| 569 | 20241118 | 110100 | 199037980000 | 414500 | 414500 | 415000 | 414000 | 727 |
| 570 | 20241118 | 110000 | 198736670000 | 414500 | 415000 | 415500 | 414000 | 4231 |
| 571 | 20241118 | 105900 | 196981455500 | 415500 | 416500 | 416500 | 415000 | 3785 |
| 572 | 20241118 | 105800 | 195407855000 | 416500 | 416000 | 416500 | 415500 | 795 |
| 573 | 20241118 | 105700 | 195077012000 | 416000 | 415500 | 416000 | 415500 | 505 |
| 574 | 20241118 | 105600 | 194867046000 | 416000 | 415500 | 416000 | 415500 | 576 |
| 575 | 20241118 | 105500 | 194627664000 | 416000 | 416000 | 416000 | 415500 | 510 |
| 576 | 20241118 | 105400 | 194415704000 | 416000 | 416500 | 416500 | 415500 | 476 |
| 577 | 20241118 | 105300 | 194217716000 | 416000 | 416500 | 416500 | 416000 | 1738 |
| 578 | 20241118 | 105200 | 193494608000 | 416500 | 417000 | 417000 | 416000 | 1068 |
| 579 | 20241118 | 105100 | 193049729500 | 416500 | 417500 | 417500 | 416500 | 1045 |
| 580 | 20241118 | 105000 | 192614019500 | 417500 | 417000 | 418000 | 417000 | 476 |
| 581 | 20241118 | 104900 | 192415329500 | 417000 | 418000 | 418000 | 417000 | 632 |
| 582 | 20241118 | 104800 | 192151517000 | 418000 | 417000 | 418500 | 416500 | 1329 |
| 583 | 20241118 | 104700 | 191596833500 | 416500 | 416500 | 417000 | 416500 | 728 |
| 584 | 20241118 | 104600 | 191293576000 | 416500 | 417000 | 417500 | 416500 | 951 |
| 585 | 20241118 | 104500 | 190897000000 | 417000 | 417000 | 417500 | 417000 | 943 |
| 586 | 20241118 | 104400 | 190503708000 | 417000 | 417500 | 418000 | 417000 | 1011 |
| 587 | 20241118 | 104300 | 190081797500 | 418000 | 418500 | 418500 | 417000 | 3802 |
| 588 | 20241118 | 104200 | 188493474500 | 418000 | 418500 | 419000 | 418000 | 971 |
| 589 | 20241118 | 104100 | 188087211500 | 418500 | 418500 | 419000 | 418500 | 769 |
| 590 | 20241118 | 104000 | 187765234000 | 418500 | 419000 | 419500 | 418500 | 737 |
| 591 | 20241118 | 103900 | 187456634500 | 419000 | 418500 | 419500 | 418500 | 432 |
| 592 | 20241118 | 103800 | 187275522500 | 418500 | 419500 | 419500 | 418500 | 647 |
| 593 | 20241118 | 103700 | 187004405500 | 419500 | 419500 | 420000 | 419000 | 562 |
| 594 | 20241118 | 103600 | 186768707500 | 420000 | 420000 | 420500 | 419000 | 1401 |
| 595 | 20241118 | 103500 | 186180603500 | 420000 | 421000 | 421500 | 420000 | 766 |
| 596 | 20241118 | 103400 | 185858362000 | 421500 | 421500 | 421500 | 421000 | 253 |
| 597 | 20241118 | 103300 | 185751774000 | 421500 | 421500 | 422000 | 421000 | 2102 |
| 598 | 20241118 | 103200 | 184865259000 | 421500 | 421500 | 422000 | 421000 | 332 |
| 599 | 20241118 | 103100 | 184725250500 | 421500 | 421500 | 421500 | 421000 | 165 |
| 600 | 20241118 | 103000 | 184655743000 | 421500 | 420500 | 421500 | 420500 | 826 |
| 601 | 20241118 | 102900 | 184307799500 | 421000 | 421000 | 421500 | 420500 | 866 |
| 602 | 20241118 | 102800 | 183943208500 | 421500 | 423000 | 423500 | 421500 | 2145 |
| 603 | 20241118 | 102700 | 183037516500 | 423000 | 422000 | 423500 | 421500 | 1566 |
| 604 | 20241118 | 102600 | 182375759500 | 422000 | 422000 | 422500 | 421000 | 1801 |
| 605 | 20241118 | 102500 | 181616049500 | 422000 | 422000 | 422500 | 420500 | 3410 |
| 606 | 20241118 | 102400 | 180178205500 | 421500 | 422000 | 422000 | 421500 | 1304 |
| 607 | 20241118 | 102300 | 179628031500 | 422000 | 421000 | 422000 | 420500 | 3246 |
| 608 | 20241118 | 102200 | 178260017500 | 421000 | 419500 | 421000 | 419000 | 3146 |
| 609 | 20241118 | 102100 | 176938590500 | 419500 | 419000 | 419500 | 419000 | 459 |
| 610 | 20241118 | 102000 | 176746067500 | 419500 | 419000 | 419500 | 419000 | 353 |
| 611 | 20241118 | 101900 | 176598100000 | 419500 | 419500 | 419500 | 417500 | 1574 |
| 612 | 20241118 | 101800 | 175938891000 | 420000 | 419000 | 420000 | 418500 | 1902 |
| 613 | 20241118 | 101700 | 175141587500 | 419000 | 417500 | 419000 | 417500 | 726 |
| 614 | 20241118 | 101600 | 174837867000 | 417500 | 416500 | 417500 | 416500 | 352 |
| 615 | 20241118 | 101500 | 174691018500 | 417000 | 416500 | 417000 | 416500 | 1100 |
| 616 | 20241118 | 101400 | 174232639500 | 416500 | 417000 | 417500 | 416500 | 521 |
| 617 | 20241118 | 101300 | 174015373500 | 417000 | 417500 | 417500 | 416500 | 979 |
| 618 | 20241118 | 101200 | 173607100500 | 417500 | 417500 | 418000 | 417000 | 866 |
| 619 | 20241118 | 101100 | 173245582500 | 417500 | 418500 | 418500 | 417500 | 2914 |
| 620 | 20241118 | 101000 | 172027644500 | 418500 | 418500 | 419000 | 418000 | 851 |
| 621 | 20241118 | 100900 | 171671549500 | 418500 | 420000 | 420000 | 418000 | 3183 |
| 622 | 20241118 | 100800 | 170337207000 | 420000 | 419500 | 420000 | 419000 | 1742 |
| 623 | 20241118 | 100700 | 169606403500 | 419000 | 418500 | 419500 | 418500 | 1370 |
| 624 | 20241118 | 100600 | 169032505000 | 418500 | 417500 | 419000 | 417500 | 1965 |
| 625 | 20241118 | 100500 | 168210232500 | 417500 | 416500 | 417500 | 416000 | 1090 |
| 626 | 20241118 | 100400 | 167755523000 | 416500 | 417500 | 417500 | 416500 | 992 |
| 627 | 20241118 | 100300 | 167342162500 | 417000 | 418500 | 418500 | 416500 | 1148 |
| 628 | 20241118 | 100200 | 166863294000 | 418500 | 417000 | 418500 | 417000 | 821 |
| 629 | 20241118 | 100100 | 166520393000 | 417500 | 418000 | 418000 | 417000 | 891 |
| 630 | 20241118 | 100000 | 166148394500 | 418000 | 417000 | 418500 | 416500 | 1111 |
| 631 | 20241118 | 095900 | 165684849000 | 417000 | 416500 | 417000 | 416000 | 906 |
| 632 | 20241118 | 095800 | 165307478000 | 416500 | 416500 | 417000 | 416000 | 1794 |
| 633 | 20241118 | 095700 | 164560481000 | 417000 | 418500 | 418500 | 416500 | 2152 |
| 634 | 20241118 | 095600 | 163661919000 | 418500 | 418000 | 418500 | 418000 | 537 |
| 635 | 20241118 | 095500 | 163437380500 | 418000 | 419000 | 419000 | 418000 | 1665 |
| 636 | 20241118 | 095400 | 162740879500 | 419000 | 420000 | 420000 | 418000 | 2068 |
| 637 | 20241118 | 095300 | 161874637500 | 419500 | 419000 | 420000 | 419000 | 3375 |
| 638 | 20241118 | 095200 | 160459097500 | 419000 | 418500 | 419500 | 418000 | 3011 |
| 639 | 20241118 | 095100 | 159198650500 | 418500 | 418000 | 418500 | 417500 | 3314 |
| 640 | 20241118 | 095000 | 157813034500 | 418000 | 415500 | 418000 | 415000 | 3963 |
| 641 | 20241118 | 094900 | 156162421000 | 415000 | 415000 | 415500 | 414500 | 1326 |
| 642 | 20241118 | 094800 | 155612047000 | 415500 | 415000 | 416000 | 415000 | 1474 |
| 643 | 20241118 | 094700 | 154999466500 | 415500 | 414500 | 415500 | 414000 | 2148 |
| 644 | 20241118 | 094600 | 154108450500 | 414500 | 414500 | 415500 | 414000 | 1474 |
| 645 | 20241118 | 094500 | 153497334000 | 413500 | 415000 | 416000 | 413500 | 2753 |
| 646 | 20241118 | 094400 | 152354888000 | 415500 | 414500 | 416000 | 414000 | 4854 |
| 647 | 20241118 | 094300 | 150341695500 | 414500 | 414000 | 415500 | 414000 | 3430 |
| 648 | 20241118 | 094200 | 148918436000 | 414000 | 412500 | 414500 | 411000 | 3323 |
| 649 | 20241118 | 094100 | 147545622500 | 412500 | 411000 | 413000 | 410500 | 2938 |
| 650 | 20241118 | 094000 | 146336574000 | 410500 | 411000 | 411000 | 410500 | 2499 |
| 651 | 20241118 | 093900 | 145310497500 | 411000 | 411000 | 411500 | 410500 | 1966 |
| 652 | 20241118 | 093800 | 144502917500 | 411000 | 411500 | 412000 | 411000 | 1777 |
| 653 | 20241118 | 093700 | 143772110500 | 412000 | 412000 | 413000 | 411500 | 2814 |
| 654 | 20241118 | 093600 | 142612684000 | 412000 | 410000 | 412000 | 409500 | 3888 |
| 655 | 20241118 | 093500 | 141016491000 | 410000 | 410500 | 411000 | 408000 | 15160 |
| 656 | 20241118 | 093400 | 134809801500 | 411000 | 411500 | 412500 | 410500 | 4815 |
| 657 | 20241118 | 093300 | 132827511000 | 411000 | 411500 | 412000 | 410000 | 2963 |
| 658 | 20241118 | 093200 | 131609647000 | 411500 | 409500 | 411500 | 409500 | 8031 |
| 659 | 20241118 | 093100 | 128316268500 | 409500 | 410500 | 411000 | 409500 | 9682 |
| 660 | 20241118 | 093000 | 124346711000 | 411000 | 413000 | 413000 | 410500 | 7712 |
| 661 | 20241118 | 092900 | 121172220500 | 412500 | 413000 | 413500 | 412000 | 3588 |
| 662 | 20241118 | 092800 | 119691470000 | 412500 | 412000 | 413500 | 412000 | 3016 |
| 663 | 20241118 | 092700 | 118447075000 | 412500 | 410500 | 412500 | 410000 | 6339 |
| 664 | 20241118 | 092600 | 115838617000 | 410500 | 412000 | 412500 | 409000 | 18576 |
| 665 | 20241118 | 092500 | 108214929000 | 412000 | 414000 | 415000 | 411500 | 16306 |
| 666 | 20241118 | 092400 | 101485304500 | 413500 | 416500 | 417000 | 413500 | 14158 |
| 667 | 20241118 | 092300 | 95610803500 | 416500 | 417500 | 417500 | 415500 | 4861 |
| 668 | 20241118 | 092200 | 93586877500 | 417500 | 416500 | 417500 | 416000 | 1810 |
| 669 | 20241118 | 092100 | 92832508000 | 417000 | 419000 | 419000 | 416000 | 6725 |
| 670 | 20241118 | 092000 | 90028143500 | 418500 | 420500 | 420500 | 418500 | 4442 |
| 671 | 20241118 | 091900 | 88164843000 | 420500 | 420500 | 422000 | 418500 | 7839 |
| 672 | 20241118 | 091800 | 84868248500 | 421000 | 422000 | 422000 | 420000 | 5781 |
| 673 | 20241118 | 091700 | 82431555000 | 422000 | 417000 | 422000 | 416500 | 10012 |
| 674 | 20241118 | 091600 | 78230204000 | 417500 | 416500 | 418000 | 415500 | 7541 |
| 675 | 20241118 | 091500 | 75088163500 | 417000 | 417500 | 417500 | 415500 | 4716 |
| 676 | 20241118 | 091400 | 73121869000 | 417000 | 415500 | 417500 | 414000 | 6846 |
| 677 | 20241118 | 091300 | 70279455500 | 415000 | 416000 | 416000 | 414500 | 2971 |
| 678 | 20241118 | 091200 | 69046140500 | 415500 | 417500 | 417500 | 414500 | 6683 |
| 679 | 20241118 | 091100 | 66268334500 | 417500 | 416500 | 417500 | 416500 | 4291 |
| 680 | 20241118 | 091000 | 64479014500 | 415500 | 415000 | 417000 | 414500 | 3707 |
| 681 | 20241118 | 090900 | 62937015000 | 415000 | 413500 | 415000 | 413000 | 8543 |
| 682 | 20241118 | 090800 | 59403896500 | 413500 | 417000 | 417500 | 413500 | 11672 |
| 683 | 20241118 | 090700 | 54564500000 | 417000 | 415500 | 417500 | 413500 | 11270 |
| 684 | 20241118 | 090600 | 49887075000 | 415500 | 419500 | 419500 | 415000 | 13504 |
| 685 | 20241118 | 090500 | 44260513000 | 419000 | 420500 | 420500 | 418500 | 3471 |
| 686 | 20241118 | 090400 | 42804532000 | 420000 | 419000 | 420000 | 418000 | 5323 |
| 687 | 20241118 | 090300 | 40576234500 | 419500 | 422000 | 422500 | 418000 | 9630 |
| 688 | 20241118 | 090200 | 36530680000 | 422000 | 417000 | 422500 | 416500 | 14351 |
| 689 | 20241118 | 090100 | 30497168500 | 417500 | 420000 | 420500 | 412000 | 25432 |
| 690 | 20241118 | 090000 | 19924744000 | 419500 | 422000 | 424500 | 419500 | 47028 |