32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 185600 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 58244 |
| 3 | 20241114 | 185500 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 4 | 20241114 | 185400 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 5 | 20241114 | 185300 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 6 | 20241114 | 185200 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 7 | 20241114 | 185100 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 8 | 20241114 | 185000 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 9 | 20241114 | 184900 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 10 | 20241114 | 184800 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 11 | 20241114 | 184700 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 12 | 20241114 | 184600 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 13 | 20241114 | 184500 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 14 | 20241114 | 184400 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 15 | 20241114 | 184300 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 16 | 20241114 | 184200 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 17 | 20241114 | 184100 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 18 | 20241114 | 184000 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 19 | 20241114 | 183900 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 20 | 20241114 | 183800 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 21 | 20241114 | 183700 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 22 | 20241114 | 183600 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 23 | 20241114 | 183500 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 24 | 20241114 | 183400 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 25 | 20241114 | 183300 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 26 | 20241114 | 183200 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 27 | 20241114 | 183100 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 28 | 20241114 | 183000 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 29 | 20241114 | 182900 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 30 | 20241114 | 182800 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 31 | 20241114 | 182700 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 32 | 20241114 | 182600 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 58244 |
| 33 | 20241114 | 182500 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 34 | 20241114 | 182400 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 35 | 20241114 | 182300 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 36 | 20241114 | 182200 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 37 | 20241114 | 182100 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 38 | 20241114 | 182000 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 39 | 20241114 | 181900 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 40 | 20241114 | 181800 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 41 | 20241114 | 181700 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 42 | 20241114 | 181600 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 43 | 20241114 | 181500 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 44 | 20241114 | 181400 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 45 | 20241114 | 181300 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 46 | 20241114 | 181200 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 47 | 20241114 | 181100 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 48 | 20241114 | 181000 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 49 | 20241114 | 180900 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 50 | 20241114 | 180800 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 51 | 20241114 | 180700 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 52 | 20241114 | 180600 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 53 | 20241114 | 180500 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 54 | 20241114 | 180400 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 55 | 20241114 | 180300 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 56 | 20241114 | 180200 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 57 | 20241114 | 180100 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 58 | 20241114 | 180000 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 59 | 20241114 | 175900 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 60 | 20241114 | 175800 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 61 | 20241114 | 175700 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 62 | 20241114 | 175600 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 58244 |
| 63 | 20241114 | 175500 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 64 | 20241114 | 175400 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 65 | 20241114 | 175300 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 66 | 20241114 | 175200 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 67 | 20241114 | 175100 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 68 | 20241114 | 175000 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 69 | 20241114 | 174900 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 70 | 20241114 | 174800 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 71 | 20241114 | 174700 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 72 | 20241114 | 174600 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 73 | 20241114 | 174500 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 74 | 20241114 | 174400 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 75 | 20241114 | 174300 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 76 | 20241114 | 174200 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 77 | 20241114 | 174100 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 78 | 20241114 | 174000 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 79 | 20241114 | 173900 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 80 | 20241114 | 173800 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 81 | 20241114 | 173700 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 82 | 20241114 | 173600 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 83 | 20241114 | 173500 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 84 | 20241114 | 173400 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 85 | 20241114 | 173300 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 86 | 20241114 | 173200 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 87 | 20241114 | 173100 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 88 | 20241114 | 173000 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 89 | 20241114 | 172900 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 90 | 20241114 | 172800 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 91 | 20241114 | 172700 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 92 | 20241114 | 172600 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 58244 |
| 93 | 20241114 | 172500 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 94 | 20241114 | 172400 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 95 | 20241114 | 172300 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 96 | 20241114 | 172200 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 97 | 20241114 | 172100 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 98 | 20241114 | 172000 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 99 | 20241114 | 171900 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 100 | 20241114 | 171800 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 101 | 20241114 | 171700 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 102 | 20241114 | 171600 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 103 | 20241114 | 171500 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 104 | 20241114 | 171400 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 105 | 20241114 | 171300 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 106 | 20241114 | 171200 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 107 | 20241114 | 171100 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 108 | 20241114 | 171000 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 109 | 20241114 | 170900 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 110 | 20241114 | 170800 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 111 | 20241114 | 170700 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 112 | 20241114 | 170600 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 113 | 20241114 | 170500 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 114 | 20241114 | 170400 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 115 | 20241114 | 170300 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 116 | 20241114 | 170200 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 117 | 20241114 | 170100 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 118 | 20241114 | 170000 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 119 | 20241114 | 165900 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 120 | 20241114 | 165800 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 121 | 20241114 | 165700 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 122 | 20241114 | 165600 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 58244 |
| 123 | 20241114 | 165500 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 124 | 20241114 | 165400 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 125 | 20241114 | 165300 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 126 | 20241114 | 165200 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 127 | 20241114 | 165100 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 128 | 20241114 | 165000 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 129 | 20241114 | 164900 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 130 | 20241114 | 164800 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 131 | 20241114 | 164700 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 132 | 20241114 | 164600 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 133 | 20241114 | 164500 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 134 | 20241114 | 164400 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 135 | 20241114 | 164300 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 136 | 20241114 | 164200 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 137 | 20241114 | 164100 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 138 | 20241114 | 164000 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 139 | 20241114 | 163900 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 140 | 20241114 | 163800 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 141 | 20241114 | 163700 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 142 | 20241114 | 163600 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 143 | 20241114 | 163500 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 144 | 20241114 | 163400 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 145 | 20241114 | 163300 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 146 | 20241114 | 163200 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 147 | 20241114 | 163100 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 0 |
| 148 | 20241114 | 163000 | 119592322000 | 403500 | 403500 | 403500 | 403500 | 58244 |
| 149 | 20241114 | 162900 | 96090868000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 150 | 20241114 | 162800 | 96090868000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 151 | 20241114 | 162700 | 96090868000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 152 | 20241114 | 162600 | 96090868000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 153 | 20241114 | 162500 | 96090868000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 154 | 20241114 | 162400 | 96090868000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 155 | 20241114 | 162300 | 96090868000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 156 | 20241114 | 162200 | 96090868000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 157 | 20241114 | 162100 | 96090868000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 158 | 20241114 | 162000 | 96090868000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 159 | 20241114 | 161900 | 96090868000 | 407500 | 407500 | 408000 | 407000 | 509 |
| 160 | 20241114 | 161800 | 95883524500 | 407500 | 408000 | 408000 | 407500 | 1315 |
| 161 | 20241114 | 161700 | 95347605000 | 407500 | 407500 | 408000 | 407500 | 488 |
| 162 | 20241114 | 161600 | 95148651000 | 408000 | 408500 | 409000 | 408000 | 2056 |
| 163 | 20241114 | 161500 | 94309353500 | 408500 | 409000 | 409000 | 408500 | 122 |
| 164 | 20241114 | 161400 | 94259492000 | 408500 | 408500 | 409000 | 408000 | 618 |
| 165 | 20241114 | 161300 | 94007041000 | 408500 | 408500 | 409000 | 408000 | 650 |
| 166 | 20241114 | 161200 | 93741556000 | 409000 | 408500 | 409000 | 408500 | 185 |
| 167 | 20241114 | 161100 | 93665972500 | 408500 | 409000 | 409000 | 408000 | 905 |
| 168 | 20241114 | 161000 | 93296197000 | 409000 | 408500 | 409000 | 408500 | 248 |
| 169 | 20241114 | 160900 | 93194801500 | 409000 | 409000 | 409000 | 408500 | 113 |
| 170 | 20241114 | 160800 | 93148623500 | 408500 | 408500 | 409000 | 408000 | 1022 |
| 171 | 20241114 | 160700 | 92731144000 | 408500 | 408000 | 408500 | 408000 | 230 |
| 172 | 20241114 | 160600 | 92637219500 | 408000 | 408500 | 409000 | 408000 | 898 |
| 173 | 20241114 | 160500 | 92270396500 | 409000 | 409500 | 409500 | 408500 | 1029 |
| 174 | 20241114 | 160400 | 91849472500 | 409500 | 409500 | 409500 | 409000 | 311 |
| 175 | 20241114 | 160300 | 91722144500 | 409500 | 408500 | 409500 | 408500 | 423 |
| 176 | 20241114 | 160200 | 91549132000 | 409000 | 409000 | 409500 | 409000 | 1478 |
| 177 | 20241114 | 160100 | 90944446500 | 409500 | 409000 | 409500 | 409000 | 336 |
| 178 | 20241114 | 160000 | 90806907500 | 409500 | 409000 | 409500 | 408500 | 622 |
| 179 | 20241114 | 155900 | 90552505000 | 409000 | 408500 | 409000 | 408500 | 242 |
| 180 | 20241114 | 155800 | 90453542000 | 409000 | 409000 | 409000 | 408500 | 378 |
| 181 | 20241114 | 155700 | 90299028500 | 408500 | 409000 | 409000 | 408500 | 555 |
| 182 | 20241114 | 155600 | 90072174500 | 408500 | 408500 | 409000 | 408500 | 590 |
| 183 | 20241114 | 155500 | 89831005000 | 408500 | 408500 | 409000 | 408500 | 581 |
| 184 | 20241114 | 155400 | 89593415000 | 409000 | 409000 | 409000 | 408500 | 275 |
| 185 | 20241114 | 155300 | 89480961000 | 408500 | 409000 | 409000 | 408500 | 305 |
| 186 | 20241114 | 155200 | 89356261500 | 409000 | 409000 | 409000 | 408500 | 290 |
| 187 | 20241114 | 155100 | 89237679500 | 408500 | 409500 | 409500 | 408500 | 444 |
| 188 | 20241114 | 155000 | 89056101500 | 409500 | 409000 | 409500 | 408500 | 720 |
| 189 | 20241114 | 154900 | 88761608000 | 409000 | 409000 | 409500 | 408500 | 1240 |
| 190 | 20241114 | 154800 | 88254510500 | 409000 | 409500 | 409500 | 408500 | 1033 |
| 191 | 20241114 | 154700 | 87831981000 | 409000 | 409500 | 409500 | 409000 | 756 |
| 192 | 20241114 | 154600 | 87522486000 | 409000 | 409500 | 409500 | 409000 | 454 |
| 193 | 20241114 | 154500 | 87336589500 | 409500 | 409000 | 409500 | 409000 | 260 |
| 194 | 20241114 | 154400 | 87230143000 | 409500 | 409000 | 409500 | 408500 | 1092 |
| 195 | 20241114 | 154300 | 86783383000 | 409000 | 409500 | 410000 | 408500 | 794 |
| 196 | 20241114 | 154200 | 86458589000 | 409500 | 409500 | 410000 | 409000 | 754 |
| 197 | 20241114 | 154100 | 86149855500 | 409500 | 409500 | 409500 | 409000 | 405 |
| 198 | 20241114 | 154000 | 85984016500 | 409500 | 409500 | 409500 | 409000 | 457 |
| 199 | 20241114 | 153900 | 85796984500 | 409500 | 409500 | 409500 | 409000 | 306 |
| 200 | 20241114 | 153800 | 85671747000 | 409500 | 409500 | 409500 | 409000 | 325 |
| 201 | 20241114 | 153700 | 85538704000 | 409500 | 409000 | 409500 | 409000 | 1000 |
| 202 | 20241114 | 153600 | 85129588500 | 408500 | 409000 | 409000 | 408500 | 116 |
| 203 | 20241114 | 153500 | 85082148500 | 409000 | 409000 | 409000 | 408500 | 121 |
| 204 | 20241114 | 153400 | 85032673000 | 408500 | 409000 | 409000 | 408500 | 114 |
| 205 | 20241114 | 153300 | 84986059000 | 408500 | 409000 | 409500 | 408500 | 131 |
| 206 | 20241114 | 153200 | 84932488500 | 409000 | 409000 | 409500 | 408500 | 417 |
| 207 | 20241114 | 153100 | 84761901500 | 408500 | 409000 | 409000 | 408500 | 368 |
| 208 | 20241114 | 153000 | 84611404000 | 409000 | 409000 | 409500 | 408500 | 969 |
| 209 | 20241114 | 152900 | 84215107000 | 409000 | 409500 | 409500 | 408500 | 580 |
| 210 | 20241114 | 152800 | 83977839500 | 409500 | 409000 | 409500 | 408500 | 317 |
| 211 | 20241114 | 152700 | 83848172500 | 409000 | 409000 | 409000 | 408500 | 273 |
| 212 | 20241114 | 152600 | 83736526000 | 409000 | 409000 | 409000 | 408500 | 140 |
| 213 | 20241114 | 152500 | 83679272500 | 409000 | 409000 | 409000 | 408500 | 286 |
| 214 | 20241114 | 152400 | 83562312500 | 409000 | 408000 | 409000 | 408000 | 140 |
| 215 | 20241114 | 152300 | 83505108000 | 408500 | 408500 | 408500 | 408000 | 114 |
| 216 | 20241114 | 152200 | 83458544500 | 408500 | 408500 | 408500 | 408000 | 237 |
| 217 | 20241114 | 152100 | 83361747500 | 408500 | 409000 | 409000 | 408000 | 239 |
| 218 | 20241114 | 152000 | 83264202000 | 409000 | 408500 | 409000 | 408500 | 323 |
| 219 | 20241114 | 151900 | 83132233500 | 408500 | 408000 | 409000 | 408000 | 258 |
| 220 | 20241114 | 151800 | 83026842000 | 408000 | 409000 | 409000 | 408000 | 4196 |
| 221 | 20241114 | 151700 | 81310911500 | 409500 | 409000 | 409500 | 408500 | 697 |
| 222 | 20241114 | 151600 | 81025769000 | 409000 | 409000 | 409500 | 408500 | 1523 |
| 223 | 20241114 | 151500 | 80402923500 | 409000 | 409000 | 409000 | 408500 | 968 |
| 224 | 20241114 | 151400 | 80007040500 | 409000 | 408500 | 409000 | 408000 | 363 |
| 225 | 20241114 | 151300 | 79858655500 | 408500 | 407000 | 409000 | 406500 | 5103 |
| 226 | 20241114 | 151200 | 77779077000 | 407000 | 407000 | 407000 | 406500 | 278 |
| 227 | 20241114 | 151100 | 77666019000 | 406500 | 407500 | 407500 | 406500 | 847 |
| 228 | 20241114 | 151000 | 77321313000 | 407500 | 406500 | 407500 | 406500 | 1504 |
| 229 | 20241114 | 150900 | 76709431000 | 407500 | 407000 | 407500 | 407000 | 960 |
| 230 | 20241114 | 150800 | 76318646000 | 407500 | 407000 | 408000 | 407000 | 151 |
| 231 | 20241114 | 150700 | 76257137000 | 408000 | 408000 | 408000 | 407000 | 874 |
| 232 | 20241114 | 150600 | 75901032000 | 408000 | 407500 | 408500 | 407500 | 789 |
| 233 | 20241114 | 150500 | 75579362500 | 408000 | 408000 | 408500 | 408000 | 465 |
| 234 | 20241114 | 150400 | 75389560500 | 408500 | 408000 | 408500 | 408000 | 1403 |
| 235 | 20241114 | 150300 | 74817077000 | 408500 | 408500 | 409000 | 408000 | 167 |
| 236 | 20241114 | 150200 | 74748867500 | 408500 | 408500 | 408500 | 408000 | 259 |
| 237 | 20241114 | 150100 | 74643076000 | 408000 | 408500 | 408500 | 408000 | 380 |
| 238 | 20241114 | 150000 | 74487850500 | 408500 | 409000 | 409000 | 408000 | 1005 |
| 239 | 20241114 | 145900 | 74077611500 | 409000 | 408500 | 409000 | 408000 | 706 |
| 240 | 20241114 | 145800 | 73789374500 | 408500 | 408000 | 409000 | 408000 | 479 |
| 241 | 20241114 | 145700 | 73593754500 | 409000 | 408500 | 409000 | 408000 | 159 |
| 242 | 20241114 | 145600 | 73528775000 | 408500 | 408500 | 409500 | 408000 | 2222 |
| 243 | 20241114 | 145500 | 72621025000 | 408500 | 409000 | 409500 | 408500 | 793 |
| 244 | 20241114 | 145400 | 72296670500 | 409500 | 409000 | 409500 | 408500 | 917 |
| 245 | 20241114 | 145300 | 71921613000 | 409000 | 408500 | 409000 | 408500 | 72 |
| 246 | 20241114 | 145200 | 71892186500 | 409000 | 408500 | 409000 | 408500 | 233 |
| 247 | 20241114 | 145100 | 71796976000 | 408500 | 408500 | 409000 | 408500 | 167 |
| 248 | 20241114 | 145000 | 71728731000 | 408500 | 409000 | 409000 | 408500 | 83 |
| 249 | 20241114 | 144900 | 71694807500 | 409000 | 408500 | 409000 | 408500 | 34 |
| 250 | 20241114 | 144800 | 71680906500 | 408500 | 409000 | 409000 | 408500 | 138 |
| 251 | 20241114 | 144700 | 71624502500 | 409000 | 408500 | 409000 | 408500 | 219 |
| 252 | 20241114 | 144600 | 71535028500 | 409000 | 409500 | 409500 | 408500 | 776 |
| 253 | 20241114 | 144500 | 71217632000 | 409500 | 409000 | 409500 | 408500 | 746 |
| 254 | 20241114 | 144400 | 70912778500 | 409500 | 409000 | 409500 | 408500 | 182 |
| 255 | 20241114 | 144300 | 70838363500 | 409000 | 409000 | 409500 | 408500 | 736 |
| 256 | 20241114 | 144200 | 70537312000 | 409500 | 409000 | 409500 | 409000 | 133 |
| 257 | 20241114 | 144100 | 70482902000 | 409000 | 409500 | 409500 | 409000 | 29 |
| 258 | 20241114 | 144000 | 70471037500 | 409000 | 409000 | 409500 | 409000 | 91 |
| 259 | 20241114 | 143900 | 70433791500 | 409500 | 409500 | 409500 | 409000 | 72 |
| 260 | 20241114 | 143800 | 70404318000 | 409000 | 409500 | 409500 | 409000 | 42 |
| 261 | 20241114 | 143700 | 70387130500 | 409500 | 410000 | 410000 | 409000 | 325 |
| 262 | 20241114 | 143600 | 70254150000 | 410000 | 409500 | 410000 | 409000 | 205 |
| 263 | 20241114 | 143500 | 70170212500 | 409500 | 409500 | 410000 | 409000 | 168 |
| 264 | 20241114 | 143400 | 70101412000 | 410000 | 409500 | 410000 | 408500 | 1595 |
| 265 | 20241114 | 143300 | 69448722500 | 409500 | 409500 | 409500 | 409000 | 676 |
| 266 | 20241114 | 143200 | 69172205500 | 409500 | 409500 | 409500 | 409000 | 340 |
| 267 | 20241114 | 143100 | 69032995000 | 409500 | 409000 | 409500 | 409000 | 137 |
| 268 | 20241114 | 143000 | 68976941000 | 409000 | 409000 | 409500 | 408500 | 986 |
| 269 | 20241114 | 142900 | 68573776500 | 408500 | 409000 | 409000 | 408500 | 100 |
| 270 | 20241114 | 142800 | 68532892000 | 408500 | 409000 | 409000 | 408500 | 861 |
| 271 | 20241114 | 142700 | 68181054500 | 408500 | 409000 | 409000 | 408500 | 185 |
| 272 | 20241114 | 142600 | 68105400000 | 409000 | 409000 | 409000 | 408500 | 83 |
| 273 | 20241114 | 142500 | 68071468000 | 408500 | 409000 | 409000 | 408500 | 112 |
| 274 | 20241114 | 142400 | 68025685000 | 408500 | 409000 | 409000 | 408500 | 123 |
| 275 | 20241114 | 142300 | 67975401500 | 409000 | 409000 | 409000 | 408500 | 204 |
| 276 | 20241114 | 142200 | 67891990500 | 408500 | 409000 | 409000 | 408500 | 94 |
| 277 | 20241114 | 142100 | 67853564500 | 409000 | 409000 | 409000 | 408500 | 312 |
| 278 | 20241114 | 142000 | 67725997500 | 409000 | 409000 | 409000 | 408500 | 217 |
| 279 | 20241114 | 141900 | 67637287000 | 408500 | 409000 | 409000 | 408500 | 105 |
| 280 | 20241114 | 141800 | 67594370500 | 408500 | 409000 | 409000 | 408500 | 209 |
| 281 | 20241114 | 141700 | 67508970000 | 409000 | 409000 | 409000 | 408500 | 98 |
| 282 | 20241114 | 141600 | 67468910500 | 409000 | 408500 | 409000 | 408000 | 596 |
| 283 | 20241114 | 141500 | 67225439000 | 408000 | 408500 | 409000 | 408000 | 965 |
| 284 | 20241114 | 141400 | 66831328500 | 409000 | 408500 | 409000 | 408500 | 270 |
| 285 | 20241114 | 141300 | 66721009000 | 409000 | 408500 | 409000 | 408500 | 1050 |
| 286 | 20241114 | 141200 | 66292060500 | 409000 | 409500 | 409500 | 408500 | 152 |
| 287 | 20241114 | 141100 | 66229920000 | 408500 | 408500 | 409500 | 408500 | 528 |
| 288 | 20241114 | 141000 | 66014011500 | 408500 | 408500 | 409000 | 408500 | 419 |
| 289 | 20241114 | 140900 | 65842780000 | 409000 | 409500 | 409500 | 409000 | 533 |
| 290 | 20241114 | 140800 | 65624758500 | 409500 | 409000 | 409500 | 409000 | 322 |
| 291 | 20241114 | 140700 | 65493020000 | 409000 | 409500 | 409500 | 409000 | 70 |
| 292 | 20241114 | 140600 | 65464364500 | 409500 | 409500 | 409500 | 409000 | 123 |
| 293 | 20241114 | 140500 | 65414015500 | 409000 | 409500 | 409500 | 409000 | 534 |
| 294 | 20241114 | 140400 | 65195569000 | 409500 | 409000 | 409500 | 409000 | 53 |
| 295 | 20241114 | 140300 | 65173870000 | 409500 | 409500 | 409500 | 409000 | 276 |
| 296 | 20241114 | 140200 | 65060900000 | 409500 | 409500 | 410000 | 409000 | 126 |
| 297 | 20241114 | 140100 | 65009320500 | 409500 | 409000 | 410000 | 409000 | 561 |
| 298 | 20241114 | 140000 | 64779588000 | 409500 | 409000 | 409500 | 409000 | 97 |
| 299 | 20241114 | 135900 | 64739877000 | 409000 | 409000 | 409500 | 409000 | 272 |
| 300 | 20241114 | 135800 | 64628522000 | 409000 | 409000 | 409500 | 409000 | 641 |
| 301 | 20241114 | 135700 | 64366310000 | 409500 | 409000 | 409500 | 409000 | 525 |
| 302 | 20241114 | 135600 | 64151328000 | 409000 | 409000 | 409500 | 409000 | 79 |
| 303 | 20241114 | 135500 | 64118997000 | 409500 | 409000 | 410000 | 409000 | 674 |
| 304 | 20241114 | 135400 | 63842982000 | 409000 | 409500 | 410000 | 409000 | 459 |
| 305 | 20241114 | 135300 | 63655032000 | 409500 | 409500 | 410000 | 409000 | 524 |
| 306 | 20241114 | 135200 | 63440442000 | 409000 | 409500 | 409500 | 409000 | 53 |
| 307 | 20241114 | 135100 | 63418747000 | 409500 | 409500 | 409500 | 409000 | 111 |
| 308 | 20241114 | 135000 | 63373297500 | 409500 | 409500 | 410000 | 409000 | 588 |
| 309 | 20241114 | 134900 | 63132510500 | 409500 | 409000 | 409500 | 409000 | 36 |
| 310 | 20241114 | 134800 | 63117770000 | 409500 | 409500 | 409500 | 409000 | 171 |
| 311 | 20241114 | 134700 | 63047773500 | 409500 | 409000 | 409500 | 409000 | 211 |
| 312 | 20241114 | 134600 | 62961418000 | 409500 | 409500 | 409500 | 409000 | 237 |
| 313 | 20241114 | 134500 | 62864417500 | 409500 | 409500 | 410000 | 409000 | 107 |
| 314 | 20241114 | 134400 | 62820595000 | 409500 | 409500 | 410000 | 409000 | 206 |
| 315 | 20241114 | 134300 | 62736230500 | 409500 | 409000 | 409500 | 409000 | 40 |
| 316 | 20241114 | 134200 | 62719859000 | 409500 | 409500 | 409500 | 409000 | 954 |
| 317 | 20241114 | 134100 | 62329296500 | 409500 | 409000 | 409500 | 409000 | 80 |
| 318 | 20241114 | 134000 | 62296538000 | 409500 | 409500 | 409500 | 409000 | 56 |
| 319 | 20241114 | 133900 | 62273619500 | 409000 | 409500 | 409500 | 409000 | 117 |
| 320 | 20241114 | 133800 | 62225734000 | 409500 | 409500 | 410000 | 409000 | 367 |
| 321 | 20241114 | 133700 | 62075447000 | 409000 | 409000 | 409500 | 409000 | 350 |
| 322 | 20241114 | 133600 | 61932128500 | 409000 | 409500 | 409500 | 409000 | 105 |
| 323 | 20241114 | 133500 | 61889165000 | 409500 | 409500 | 409500 | 409000 | 39 |
| 324 | 20241114 | 133400 | 61873196000 | 409500 | 410000 | 410000 | 409000 | 744 |
| 325 | 20241114 | 133300 | 61568543000 | 409500 | 410000 | 410000 | 409500 | 83 |
| 326 | 20241114 | 133200 | 61534519500 | 410000 | 410000 | 410000 | 409500 | 150 |
| 327 | 20241114 | 133100 | 61473020500 | 409500 | 410000 | 410000 | 409500 | 48 |
| 328 | 20241114 | 133000 | 61453351000 | 410000 | 409500 | 410000 | 409000 | 506 |
| 329 | 20241114 | 132900 | 61246120000 | 409000 | 409500 | 409500 | 409000 | 15 |
| 330 | 20241114 | 132800 | 61239978500 | 409500 | 409500 | 409500 | 409000 | 264 |
| 331 | 20241114 | 132700 | 61131940000 | 409500 | 409500 | 409500 | 409000 | 69 |
| 332 | 20241114 | 132600 | 61103696500 | 409500 | 409000 | 409500 | 409000 | 169 |
| 333 | 20241114 | 132500 | 61034496000 | 409000 | 409500 | 409500 | 409000 | 461 |
| 334 | 20241114 | 132400 | 60845912000 | 409000 | 410000 | 410000 | 409000 | 1340 |
| 335 | 20241114 | 132300 | 60297164000 | 410000 | 410500 | 410500 | 409500 | 1466 |
| 336 | 20241114 | 132200 | 59696202000 | 410000 | 410500 | 410500 | 410000 | 94 |
| 337 | 20241114 | 132100 | 59657631500 | 410500 | 410500 | 410500 | 410000 | 61 |
| 338 | 20241114 | 132000 | 59632592500 | 410500 | 410500 | 410500 | 410000 | 74 |
| 339 | 20241114 | 131900 | 59602227500 | 410500 | 410500 | 410500 | 410000 | 47 |
| 340 | 20241114 | 131800 | 59582939000 | 410500 | 410500 | 410500 | 410000 | 33 |
| 341 | 20241114 | 131700 | 59569397500 | 410500 | 410000 | 410500 | 410000 | 62 |
| 342 | 20241114 | 131600 | 59543971000 | 410000 | 410000 | 410500 | 409500 | 623 |
| 343 | 20241114 | 131500 | 59288536000 | 410000 | 410000 | 410000 | 409500 | 153 |
| 344 | 20241114 | 131400 | 59225828000 | 410000 | 410000 | 410000 | 409500 | 69 |
| 345 | 20241114 | 131300 | 59197546000 | 409500 | 410000 | 410000 | 409500 | 112 |
| 346 | 20241114 | 131200 | 59151665000 | 410000 | 410000 | 410000 | 409500 | 84 |
| 347 | 20241114 | 131100 | 59117237000 | 410000 | 409500 | 410000 | 409500 | 353 |
| 348 | 20241114 | 131000 | 58972559500 | 409500 | 409500 | 410000 | 409500 | 90 |
| 349 | 20241114 | 130900 | 58935688500 | 410000 | 410000 | 410000 | 409500 | 84 |
| 350 | 20241114 | 130800 | 58901268500 | 410000 | 410000 | 410500 | 409500 | 1101 |
| 351 | 20241114 | 130700 | 58449796000 | 410500 | 410500 | 411000 | 410000 | 565 |
| 352 | 20241114 | 130600 | 58217865000 | 410500 | 410500 | 411000 | 410000 | 589 |
| 353 | 20241114 | 130500 | 57976079500 | 410500 | 410500 | 411000 | 410000 | 639 |
| 354 | 20241114 | 130400 | 57713773000 | 410000 | 410500 | 410500 | 410000 | 238 |
| 355 | 20241114 | 130300 | 57616097500 | 410500 | 410500 | 411000 | 410000 | 54 |
| 356 | 20241114 | 130200 | 57593936000 | 410000 | 410500 | 411000 | 410000 | 271 |
| 357 | 20241114 | 130100 | 57482710500 | 410500 | 410500 | 411000 | 410000 | 1434 |
| 358 | 20241114 | 130000 | 56894075000 | 410000 | 410000 | 410500 | 409500 | 1388 |
| 359 | 20241114 | 125900 | 56324747500 | 409500 | 410000 | 410000 | 409500 | 88 |
| 360 | 20241114 | 125800 | 56288676000 | 410000 | 409500 | 410000 | 409500 | 49 |
| 361 | 20241114 | 125700 | 56268588000 | 410000 | 409500 | 410000 | 409500 | 119 |
| 362 | 20241114 | 125600 | 56219810500 | 410000 | 409500 | 410000 | 409500 | 208 |
| 363 | 20241114 | 125500 | 56134579500 | 410000 | 409500 | 410000 | 409500 | 90 |
| 364 | 20241114 | 125400 | 56097706500 | 409500 | 410000 | 410000 | 409500 | 41 |
| 365 | 20241114 | 125300 | 56080908500 | 410000 | 409500 | 410000 | 409500 | 325 |
| 366 | 20241114 | 125200 | 55947816000 | 409500 | 409500 | 410000 | 409500 | 49 |
| 367 | 20241114 | 125100 | 55927749500 | 410000 | 409500 | 410000 | 409500 | 34 |
| 368 | 20241114 | 125000 | 55913811500 | 409500 | 409000 | 410000 | 409000 | 511 |
| 369 | 20241114 | 124900 | 55704598500 | 409500 | 409500 | 409500 | 409000 | 49 |
| 370 | 20241114 | 124800 | 55684535500 | 409500 | 409000 | 409500 | 409000 | 39 |
| 371 | 20241114 | 124700 | 55668567500 | 409000 | 409500 | 409500 | 409000 | 324 |
| 372 | 20241114 | 124600 | 55535956500 | 409500 | 409500 | 409500 | 409000 | 62 |
| 373 | 20241114 | 124500 | 55510570500 | 409500 | 409000 | 410000 | 409000 | 253 |
| 374 | 20241114 | 124400 | 55406990500 | 409000 | 409500 | 409500 | 409000 | 45 |
| 375 | 20241114 | 124300 | 55388571500 | 410000 | 409500 | 410000 | 409000 | 185 |
| 376 | 20241114 | 124200 | 55312835000 | 409500 | 410000 | 410000 | 409500 | 136 |
| 377 | 20241114 | 124100 | 55257128000 | 409500 | 408500 | 410000 | 408500 | 2259 |
| 378 | 20241114 | 124000 | 54332638500 | 408500 | 408500 | 409000 | 408500 | 174 |
| 379 | 20241114 | 123900 | 54261513500 | 408500 | 408500 | 409000 | 408500 | 588 |
| 380 | 20241114 | 123800 | 54021280500 | 409000 | 409500 | 409500 | 408500 | 1129 |
| 381 | 20241114 | 123700 | 53559535500 | 409500 | 409500 | 410000 | 409500 | 769 |
| 382 | 20241114 | 123600 | 53244621000 | 410000 | 410000 | 410500 | 409500 | 581 |
| 383 | 20241114 | 123500 | 53006415500 | 409500 | 410000 | 410000 | 409500 | 295 |
| 384 | 20241114 | 123400 | 52885518500 | 410000 | 410000 | 410000 | 409500 | 87 |
| 385 | 20241114 | 123300 | 52849851500 | 410000 | 410000 | 410000 | 409500 | 135 |
| 386 | 20241114 | 123200 | 52794504000 | 409500 | 410000 | 410000 | 409500 | 88 |
| 387 | 20241114 | 123100 | 52758426000 | 410000 | 410000 | 410000 | 409500 | 205 |
| 388 | 20241114 | 123000 | 52674391000 | 410000 | 410000 | 410000 | 409500 | 245 |
| 389 | 20241114 | 122900 | 52573968000 | 409500 | 409500 | 410000 | 409500 | 414 |
| 390 | 20241114 | 122800 | 52404250000 | 410000 | 410000 | 410000 | 409500 | 128 |
| 391 | 20241114 | 122700 | 52351779000 | 409500 | 409500 | 410000 | 409500 | 95 |
| 392 | 20241114 | 122600 | 52312844000 | 410000 | 409500 | 410000 | 409500 | 44 |
| 393 | 20241114 | 122500 | 52294816000 | 409500 | 410000 | 410000 | 409500 | 20 |
| 394 | 20241114 | 122400 | 52286622500 | 409500 | 409500 | 410000 | 409500 | 46 |
| 395 | 20241114 | 122300 | 52267770500 | 409500 | 409500 | 410000 | 409500 | 287 |
| 396 | 20241114 | 122200 | 52150242000 | 410000 | 410000 | 410000 | 409500 | 79 |
| 397 | 20241114 | 122100 | 52117883500 | 409500 | 409500 | 410000 | 409000 | 572 |
| 398 | 20241114 | 122000 | 51883686000 | 409500 | 409500 | 410000 | 409000 | 209 |
| 399 | 20241114 | 121900 | 51798084500 | 409000 | 409500 | 409500 | 409000 | 243 |
| 400 | 20241114 | 121800 | 51698621500 | 409500 | 409000 | 409500 | 409000 | 92 |
| 401 | 20241114 | 121700 | 51660980500 | 409500 | 409000 | 409500 | 409000 | 75 |
| 402 | 20241114 | 121600 | 51630280500 | 409500 | 409500 | 409500 | 409000 | 320 |
| 403 | 20241114 | 121500 | 51499242000 | 409500 | 411000 | 411000 | 409500 | 1483 |
| 404 | 20241114 | 121400 | 50890813000 | 410500 | 411000 | 411000 | 410500 | 126 |
| 405 | 20241114 | 121300 | 50839056500 | 411000 | 410500 | 411000 | 410500 | 32 |
| 406 | 20241114 | 121200 | 50825913500 | 410500 | 410500 | 411000 | 410000 | 564 |
| 407 | 20241114 | 121100 | 50594390000 | 411000 | 411000 | 411000 | 410000 | 294 |
| 408 | 20241114 | 121000 | 50473599000 | 411000 | 411500 | 411500 | 411000 | 66 |
| 409 | 20241114 | 120900 | 50446466000 | 411500 | 411000 | 412000 | 411000 | 2691 |
| 410 | 20241114 | 120800 | 49338371000 | 411500 | 411500 | 411500 | 411000 | 1114 |
| 411 | 20241114 | 120700 | 48880109000 | 411500 | 411000 | 411500 | 411000 | 53 |
| 412 | 20241114 | 120600 | 48858304500 | 411500 | 410500 | 411500 | 410000 | 1180 |
| 413 | 20241114 | 120500 | 48373467500 | 410000 | 410000 | 410500 | 410000 | 49 |
| 414 | 20241114 | 120400 | 48353365000 | 410500 | 410000 | 411000 | 410000 | 178 |
| 415 | 20241114 | 120300 | 48280283500 | 410000 | 410000 | 410500 | 410000 | 562 |
| 416 | 20241114 | 120200 | 48049846500 | 410500 | 410000 | 410500 | 410000 | 356 |
| 417 | 20241114 | 120100 | 47903831000 | 409500 | 410000 | 410000 | 409500 | 101 |
| 418 | 20241114 | 120000 | 47862458500 | 410000 | 410000 | 410000 | 409500 | 81 |
| 419 | 20241114 | 115900 | 47829282500 | 409500 | 409500 | 410000 | 409000 | 119 |
| 420 | 20241114 | 115800 | 47780552500 | 409500 | 409000 | 409500 | 409000 | 168 |
| 421 | 20241114 | 115700 | 47711834500 | 409000 | 409500 | 409500 | 409000 | 111 |
| 422 | 20241114 | 115600 | 47666392500 | 409500 | 409500 | 409500 | 409000 | 84 |
| 423 | 20241114 | 115500 | 47631996000 | 409500 | 408500 | 409500 | 408500 | 207 |
| 424 | 20241114 | 115400 | 47547331000 | 409000 | 408000 | 409000 | 408000 | 277 |
| 425 | 20241114 | 115300 | 47434180500 | 408000 | 408000 | 408500 | 407500 | 158 |
| 426 | 20241114 | 115200 | 47369717000 | 408000 | 407500 | 408000 | 407500 | 166 |
| 427 | 20241114 | 115100 | 47302058000 | 407500 | 407000 | 407500 | 407000 | 610 |
| 428 | 20241114 | 115000 | 47053626500 | 407000 | 407500 | 407500 | 407000 | 817 |
| 429 | 20241114 | 114900 | 46720954000 | 407500 | 407500 | 407500 | 407000 | 880 |
| 430 | 20241114 | 114800 | 46362428000 | 407500 | 409500 | 409500 | 407500 | 3280 |
| 431 | 20241114 | 114700 | 45022370000 | 409500 | 410500 | 410500 | 409000 | 3229 |
| 432 | 20241114 | 114600 | 43699606500 | 410500 | 411500 | 411500 | 410000 | 634 |
| 433 | 20241114 | 114500 | 43439268500 | 411000 | 411500 | 412000 | 411000 | 2358 |
| 434 | 20241114 | 114400 | 42468877000 | 412000 | 412000 | 412000 | 411500 | 203 |
| 435 | 20241114 | 114300 | 42385263500 | 412000 | 411500 | 412000 | 411500 | 1236 |
| 436 | 20241114 | 114200 | 41876381500 | 411000 | 411500 | 411500 | 411000 | 62 |
| 437 | 20241114 | 114100 | 41850893500 | 411500 | 411000 | 411500 | 411000 | 374 |
| 438 | 20241114 | 114000 | 41697137000 | 411000 | 411500 | 411500 | 411000 | 194 |
| 439 | 20241114 | 113900 | 41617393500 | 411000 | 411000 | 411500 | 411000 | 107 |
| 440 | 20241114 | 113800 | 41573399500 | 411000 | 411000 | 411500 | 410500 | 392 |
| 441 | 20241114 | 113700 | 41412290000 | 411000 | 411500 | 411500 | 411000 | 287 |
| 442 | 20241114 | 113600 | 41294222500 | 411500 | 411500 | 411500 | 411000 | 91 |
| 443 | 20241114 | 113500 | 41256803000 | 411000 | 411000 | 411500 | 410500 | 374 |
| 444 | 20241114 | 113400 | 41103089000 | 410500 | 411000 | 411000 | 410500 | 368 |
| 445 | 20241114 | 113300 | 40951846000 | 411000 | 411000 | 411000 | 410500 | 310 |
| 446 | 20241114 | 113200 | 40824442500 | 410500 | 411000 | 411000 | 410500 | 70 |
| 447 | 20241114 | 113100 | 40795694000 | 411000 | 411000 | 411000 | 410500 | 34 |
| 448 | 20241114 | 113000 | 40781730000 | 411000 | 411000 | 411000 | 410500 | 242 |
| 449 | 20241114 | 112900 | 40682338500 | 411000 | 411000 | 411000 | 410500 | 148 |
| 450 | 20241114 | 112800 | 40621513500 | 411000 | 410500 | 411000 | 410500 | 197 |
| 451 | 20241114 | 112700 | 40540638000 | 411000 | 411500 | 411500 | 410500 | 191 |
| 452 | 20241114 | 112600 | 40462136000 | 411500 | 411000 | 411500 | 411000 | 129 |
| 453 | 20241114 | 112500 | 40409100500 | 411500 | 411000 | 411500 | 411000 | 231 |
| 454 | 20241114 | 112400 | 40314159000 | 411000 | 410500 | 411000 | 410500 | 520 |
| 455 | 20241114 | 112300 | 40100482000 | 411000 | 410500 | 411000 | 410000 | 265 |
| 456 | 20241114 | 112200 | 39991641500 | 410000 | 409500 | 410500 | 409500 | 458 |
| 457 | 20241114 | 112100 | 39803835000 | 410000 | 410000 | 410500 | 409500 | 357 |
| 458 | 20241114 | 112000 | 39657517000 | 410000 | 410000 | 410000 | 409500 | 198 |
| 459 | 20241114 | 111900 | 39576364000 | 410000 | 409500 | 410000 | 409500 | 119 |
| 460 | 20241114 | 111800 | 39527580000 | 409500 | 411000 | 411000 | 409500 | 1519 |
| 461 | 20241114 | 111700 | 38904693000 | 411000 | 411500 | 411500 | 410500 | 943 |
| 462 | 20241114 | 111600 | 38516976500 | 411000 | 411000 | 412000 | 411000 | 672 |
| 463 | 20241114 | 111500 | 38240442500 | 411000 | 411500 | 411500 | 411000 | 142 |
| 464 | 20241114 | 111400 | 38182067000 | 411500 | 411500 | 411500 | 411000 | 385 |
| 465 | 20241114 | 111300 | 38023806500 | 411500 | 411500 | 411500 | 411000 | 106 |
| 466 | 20241114 | 111200 | 37980198500 | 411000 | 411000 | 411000 | 410500 | 301 |
| 467 | 20241114 | 111100 | 37856494000 | 411000 | 411000 | 411000 | 410500 | 137 |
| 468 | 20241114 | 111000 | 37800197000 | 411000 | 411500 | 411500 | 410500 | 257 |
| 469 | 20241114 | 110900 | 37694572000 | 411500 | 412000 | 412000 | 411000 | 542 |
| 470 | 20241114 | 110800 | 37471516500 | 412000 | 412000 | 412500 | 411500 | 444 |
| 471 | 20241114 | 110700 | 37288549500 | 411500 | 410500 | 412000 | 410500 | 1893 |
| 472 | 20241114 | 110600 | 36509891500 | 410500 | 411000 | 411000 | 410500 | 322 |
| 473 | 20241114 | 110500 | 36377667500 | 410500 | 410500 | 411000 | 410500 | 174 |
| 474 | 20241114 | 110400 | 36306225000 | 411000 | 410500 | 411000 | 410500 | 250 |
| 475 | 20241114 | 110300 | 36203558500 | 410500 | 411000 | 411500 | 410500 | 301 |
| 476 | 20241114 | 110200 | 36079858500 | 411000 | 410500 | 411500 | 410500 | 735 |
| 477 | 20241114 | 110100 | 35777737500 | 410500 | 410000 | 411000 | 410000 | 497 |
| 478 | 20241114 | 110000 | 35573682000 | 410000 | 410000 | 410500 | 409500 | 324 |
| 479 | 20241114 | 105900 | 35440775500 | 410000 | 410500 | 410500 | 409500 | 555 |
| 480 | 20241114 | 105800 | 35213205000 | 410500 | 410000 | 410500 | 410000 | 495 |
| 481 | 20241114 | 105700 | 35010254000 | 410000 | 410000 | 410500 | 410000 | 166 |
| 482 | 20241114 | 105600 | 34942184000 | 410500 | 410000 | 411000 | 410000 | 455 |
| 483 | 20241114 | 105500 | 34755446500 | 410000 | 410500 | 411000 | 410000 | 860 |
| 484 | 20241114 | 105400 | 34402556500 | 410000 | 410500 | 410500 | 409500 | 371 |
| 485 | 20241114 | 105300 | 34250417500 | 410500 | 410000 | 411000 | 410000 | 320 |
| 486 | 20241114 | 105200 | 34119112000 | 410000 | 411000 | 411000 | 409500 | 575 |
| 487 | 20241114 | 105100 | 33883185500 | 411000 | 410000 | 411000 | 410000 | 346 |
| 488 | 20241114 | 105000 | 33741154000 | 410000 | 409500 | 410000 | 409000 | 397 |
| 489 | 20241114 | 104900 | 33578568000 | 409500 | 409500 | 409500 | 409000 | 197 |
| 490 | 20241114 | 104800 | 33497945500 | 408500 | 411000 | 411000 | 408000 | 1228 |
| 491 | 20241114 | 104700 | 32995132500 | 411000 | 411000 | 411500 | 411000 | 699 |
| 492 | 20241114 | 104600 | 32707833500 | 411000 | 411500 | 411500 | 411000 | 647 |
| 493 | 20241114 | 104500 | 32441818000 | 411500 | 410000 | 411500 | 410000 | 1424 |
| 494 | 20241114 | 104400 | 31856862500 | 409500 | 408500 | 410000 | 408500 | 1372 |
| 495 | 20241114 | 104300 | 31295802500 | 408000 | 408000 | 408500 | 408000 | 359 |
| 496 | 20241114 | 104200 | 31149315500 | 408500 | 407500 | 408500 | 407000 | 830 |
| 497 | 20241114 | 104100 | 30810881000 | 407500 | 407500 | 407500 | 406500 | 1911 |
| 498 | 20241114 | 104000 | 30032938000 | 407000 | 408500 | 408500 | 407000 | 1451 |
| 499 | 20241114 | 103900 | 29441535500 | 408500 | 408000 | 408500 | 408000 | 646 |
| 500 | 20241114 | 103800 | 29177852500 | 408000 | 408500 | 409000 | 408000 | 1030 |
| 501 | 20241114 | 103700 | 28757012000 | 409000 | 409000 | 409000 | 408500 | 303 |
| 502 | 20241114 | 103600 | 28633140500 | 409000 | 409000 | 409500 | 408500 | 814 |
| 503 | 20241114 | 103500 | 28300296000 | 409000 | 409000 | 409000 | 408500 | 505 |
| 504 | 20241114 | 103400 | 28093769000 | 409000 | 408500 | 409000 | 408500 | 253 |
| 505 | 20241114 | 103300 | 27990369000 | 409000 | 408500 | 409000 | 408500 | 788 |
| 506 | 20241114 | 103200 | 27668313000 | 409000 | 410500 | 410500 | 408500 | 4717 |
| 507 | 20241114 | 103100 | 25735885500 | 410500 | 411000 | 411000 | 410500 | 839 |
| 508 | 20241114 | 103000 | 25391327500 | 411000 | 410500 | 411000 | 410000 | 522 |
| 509 | 20241114 | 102900 | 25177211500 | 410000 | 410500 | 410500 | 410000 | 123 |
| 510 | 20241114 | 102800 | 25126751000 | 410000 | 410500 | 411500 | 410000 | 1389 |
| 511 | 20241114 | 102700 | 24556095500 | 410500 | 410000 | 411000 | 409500 | 684 |
| 512 | 20241114 | 102600 | 24275467500 | 410000 | 408000 | 410000 | 408000 | 1418 |
| 513 | 20241114 | 102500 | 23695628000 | 408000 | 409500 | 409500 | 408000 | 2451 |
| 514 | 20241114 | 102400 | 22695055500 | 409500 | 411500 | 411500 | 409000 | 2280 |
| 515 | 20241114 | 102300 | 21759747500 | 411500 | 413000 | 413000 | 411000 | 1977 |
| 516 | 20241114 | 102200 | 20945894000 | 413000 | 413500 | 413500 | 412500 | 2567 |
| 517 | 20241114 | 102100 | 19885446500 | 413500 | 414000 | 414000 | 413000 | 1193 |
| 518 | 20241114 | 102000 | 19391918500 | 414000 | 414000 | 414500 | 413500 | 1486 |
| 519 | 20241114 | 101900 | 18776864000 | 414500 | 412500 | 414500 | 412500 | 2554 |
| 520 | 20241114 | 101800 | 17720316500 | 412500 | 413000 | 413000 | 412500 | 741 |
| 521 | 20241114 | 101700 | 17414341500 | 413000 | 413500 | 414000 | 412500 | 2467 |
| 522 | 20241114 | 101600 | 16395201000 | 413500 | 412500 | 414000 | 412000 | 3074 |
| 523 | 20241114 | 101500 | 15125661500 | 412500 | 412000 | 412500 | 411500 | 1465 |
| 524 | 20241114 | 101400 | 14521945000 | 412500 | 412000 | 412500 | 411500 | 1068 |
| 525 | 20241114 | 101300 | 14081641500 | 412000 | 410500 | 412500 | 410000 | 2295 |
| 526 | 20241114 | 101200 | 13137083500 | 410000 | 410500 | 411500 | 410000 | 1995 |
| 527 | 20241114 | 101100 | 12318076000 | 410500 | 411000 | 411500 | 410000 | 1336 |
| 528 | 20241114 | 101000 | 11769716000 | 411500 | 410000 | 411500 | 409500 | 2855 |
| 529 | 20241114 | 100900 | 10596636500 | 410000 | 410500 | 411000 | 409000 | 4667 |
| 530 | 20241114 | 100800 | 8683229500 | 410000 | 409500 | 411000 | 409500 | 4089 |
| 531 | 20241114 | 100700 | 7006257000 | 409500 | 409500 | 410000 | 409000 | 1195 |
| 532 | 20241114 | 100600 | 6516583000 | 410000 | 408500 | 410000 | 408000 | 2977 |
| 533 | 20241114 | 100500 | 5299755000 | 408000 | 406500 | 408000 | 406500 | 2245 |
| 534 | 20241114 | 100400 | 4384810000 | 406500 | 407000 | 407000 | 406000 | 1043 |
| 535 | 20241114 | 100300 | 3960786500 | 406000 | 405000 | 407500 | 405000 | 1983 |
| 536 | 20241114 | 100200 | 3155060000 | 405000 | 404500 | 405000 | 404000 | 1239 |
| 537 | 20241114 | 100100 | 2654150500 | 404500 | 404500 | 404500 | 402500 | 1848 |
| 538 | 20241114 | 100000 | 1908700000 | 404000 | 403500 | 406000 | 403500 | 4591 |