31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 184400 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 281259 |
| 3 | 20241114 | 184300 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 4 | 20241114 | 184200 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 5 | 20241114 | 184100 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 6 | 20241114 | 184000 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 7 | 20241114 | 183900 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 8 | 20241114 | 183800 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 9 | 20241114 | 183700 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 10 | 20241114 | 183600 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 11 | 20241114 | 183500 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 12 | 20241114 | 183400 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 13 | 20241114 | 183300 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 14 | 20241114 | 183200 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 15 | 20241114 | 183100 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 16 | 20241114 | 183000 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 17 | 20241114 | 182900 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 18 | 20241114 | 182800 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 19 | 20241114 | 182700 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 20 | 20241114 | 182600 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 21 | 20241114 | 182500 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 22 | 20241114 | 182400 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 23 | 20241114 | 182300 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 24 | 20241114 | 182200 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 25 | 20241114 | 182100 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 26 | 20241114 | 182000 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 27 | 20241114 | 181900 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 28 | 20241114 | 181800 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 29 | 20241114 | 181700 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 30 | 20241114 | 181600 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 31 | 20241114 | 181500 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 32 | 20241114 | 181400 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 281259 |
| 33 | 20241114 | 181300 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 34 | 20241114 | 181200 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 35 | 20241114 | 181100 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 36 | 20241114 | 181000 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 37 | 20241114 | 180900 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 38 | 20241114 | 180800 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 39 | 20241114 | 180700 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 40 | 20241114 | 180600 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 41 | 20241114 | 180500 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 42 | 20241114 | 180400 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 43 | 20241114 | 180300 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 44 | 20241114 | 180200 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 45 | 20241114 | 180100 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 46 | 20241114 | 180000 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 47 | 20241114 | 175900 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 48 | 20241114 | 175800 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 49 | 20241114 | 175700 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 50 | 20241114 | 175600 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 51 | 20241114 | 175500 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 52 | 20241114 | 175400 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 53 | 20241114 | 175300 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 54 | 20241114 | 175200 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 55 | 20241114 | 175100 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 56 | 20241114 | 175000 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 57 | 20241114 | 174900 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 58 | 20241114 | 174800 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 59 | 20241114 | 174700 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 60 | 20241114 | 174600 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 61 | 20241114 | 174500 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 62 | 20241114 | 174400 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 281259 |
| 63 | 20241114 | 174300 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 64 | 20241114 | 174200 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 65 | 20241114 | 174100 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 66 | 20241114 | 174000 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 67 | 20241114 | 173900 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 68 | 20241114 | 173800 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 69 | 20241114 | 173700 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 70 | 20241114 | 173600 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 71 | 20241114 | 173500 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 72 | 20241114 | 173400 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 73 | 20241114 | 173300 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 74 | 20241114 | 173200 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 75 | 20241114 | 173100 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 76 | 20241114 | 173000 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 77 | 20241114 | 172900 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 78 | 20241114 | 172800 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 79 | 20241114 | 172700 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 80 | 20241114 | 172600 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 81 | 20241114 | 172500 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 82 | 20241114 | 172400 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 83 | 20241114 | 172300 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 84 | 20241114 | 172200 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 85 | 20241114 | 172100 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 86 | 20241114 | 172000 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 87 | 20241114 | 171900 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 88 | 20241114 | 171800 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 89 | 20241114 | 171700 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 90 | 20241114 | 171600 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 91 | 20241114 | 171500 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 92 | 20241114 | 171400 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 281259 |
| 93 | 20241114 | 171300 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 94 | 20241114 | 171200 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 95 | 20241114 | 171100 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 96 | 20241114 | 171000 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 97 | 20241114 | 170900 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 98 | 20241114 | 170800 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 99 | 20241114 | 170700 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 100 | 20241114 | 170600 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 101 | 20241114 | 170500 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 102 | 20241114 | 170400 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 103 | 20241114 | 170300 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 104 | 20241114 | 170200 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 105 | 20241114 | 170100 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 106 | 20241114 | 170000 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 107 | 20241114 | 165900 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 108 | 20241114 | 165800 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 109 | 20241114 | 165700 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 110 | 20241114 | 165600 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 111 | 20241114 | 165500 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 112 | 20241114 | 165400 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 113 | 20241114 | 165300 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 114 | 20241114 | 165200 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 115 | 20241114 | 165100 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 116 | 20241114 | 165000 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 117 | 20241114 | 164900 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 118 | 20241114 | 164800 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 119 | 20241114 | 164700 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 120 | 20241114 | 164600 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 121 | 20241114 | 164500 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 122 | 20241114 | 164400 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 281259 |
| 123 | 20241114 | 164300 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 124 | 20241114 | 164200 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 125 | 20241114 | 164100 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 126 | 20241114 | 164000 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 127 | 20241114 | 163900 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 128 | 20241114 | 163800 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 129 | 20241114 | 163700 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 130 | 20241114 | 163600 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 131 | 20241114 | 163500 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 132 | 20241114 | 163400 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 133 | 20241114 | 163300 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 0 |
| 134 | 20241114 | 163200 | 266936003000 | 310000 | 310000 | 310000 | 310000 | 281259 |
| 135 | 20241114 | 163100 | 179745713000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 136 | 20241114 | 163000 | 179745713000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 137 | 20241114 | 162900 | 179745713000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 138 | 20241114 | 162800 | 179745713000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 139 | 20241114 | 162700 | 179745713000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 140 | 20241114 | 162600 | 179745713000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 141 | 20241114 | 162500 | 179745713000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 142 | 20241114 | 162400 | 179745713000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 143 | 20241114 | 162300 | 179745713000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 144 | 20241114 | 162200 | 179745713000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 145 | 20241114 | 162100 | 179745713000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 146 | 20241114 | 162000 | 179745713000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 147 | 20241114 | 161900 | 179745713000 | 282000 | 281500 | 282000 | 281500 | 2235 |
| 148 | 20241114 | 161800 | 179115838000 | 281500 | 280500 | 281500 | 280500 | 7965 |
| 149 | 20241114 | 161700 | 176878077500 | 280500 | 281000 | 281500 | 280000 | 6770 |
| 150 | 20241114 | 161600 | 174979040000 | 281500 | 282000 | 282000 | 280500 | 3781 |
| 151 | 20241114 | 161500 | 173915905000 | 281500 | 282000 | 282000 | 281000 | 2446 |
| 152 | 20241114 | 161400 | 173227473000 | 281500 | 282000 | 282000 | 281000 | 3008 |
| 153 | 20241114 | 161300 | 172380768500 | 281500 | 281500 | 282000 | 281500 | 2889 |
| 154 | 20241114 | 161200 | 171567406500 | 282000 | 281000 | 282000 | 281000 | 2803 |
| 155 | 20241114 | 161100 | 170779151000 | 281500 | 281500 | 281500 | 281000 | 1509 |
| 156 | 20241114 | 161000 | 170355057500 | 281500 | 281500 | 282000 | 281000 | 1871 |
| 157 | 20241114 | 160900 | 169828657500 | 281500 | 281500 | 282000 | 281500 | 1987 |
| 158 | 20241114 | 160800 | 169269294000 | 281500 | 282000 | 282000 | 281000 | 2370 |
| 159 | 20241114 | 160700 | 168602211500 | 281500 | 281500 | 282000 | 281500 | 1500 |
| 160 | 20241114 | 160600 | 168179710000 | 281500 | 281500 | 282000 | 281500 | 1444 |
| 161 | 20241114 | 160500 | 167773132500 | 282000 | 282000 | 282500 | 281500 | 1744 |
| 162 | 20241114 | 160400 | 167282057500 | 282500 | 282500 | 282500 | 282000 | 1678 |
| 163 | 20241114 | 160300 | 166808830500 | 282000 | 282000 | 282500 | 282000 | 1263 |
| 164 | 20241114 | 160200 | 166452635000 | 282000 | 282500 | 283000 | 282000 | 2409 |
| 165 | 20241114 | 160100 | 165772623000 | 282500 | 282500 | 283000 | 282500 | 700 |
| 166 | 20241114 | 160000 | 165574845000 | 283000 | 283000 | 283500 | 282500 | 1228 |
| 167 | 20241114 | 155900 | 165227364500 | 283500 | 283000 | 283500 | 282500 | 491 |
| 168 | 20241114 | 155800 | 165088357500 | 283000 | 282500 | 283500 | 282500 | 1321 |
| 169 | 20241114 | 155700 | 164714466500 | 283000 | 283000 | 283500 | 282500 | 1379 |
| 170 | 20241114 | 155600 | 164324351000 | 283000 | 283000 | 283500 | 283000 | 894 |
| 171 | 20241114 | 155500 | 164071214500 | 283000 | 283000 | 283500 | 283000 | 1213 |
| 172 | 20241114 | 155400 | 163727724000 | 283500 | 283000 | 283500 | 283000 | 1042 |
| 173 | 20241114 | 155300 | 163432710500 | 283500 | 283500 | 283500 | 283000 | 751 |
| 174 | 20241114 | 155200 | 163220054000 | 283500 | 283500 | 283500 | 283000 | 663 |
| 175 | 20241114 | 155100 | 163032283000 | 283500 | 283500 | 283500 | 283000 | 1171 |
| 176 | 20241114 | 155000 | 162700738500 | 283000 | 283500 | 283500 | 283000 | 551 |
| 177 | 20241114 | 154900 | 162544693000 | 283500 | 283500 | 283500 | 283000 | 653 |
| 178 | 20241114 | 154800 | 162359656000 | 283500 | 283500 | 284000 | 283000 | 2427 |
| 179 | 20241114 | 154700 | 161671932500 | 284000 | 284000 | 284000 | 283500 | 739 |
| 180 | 20241114 | 154600 | 161462128000 | 283500 | 284000 | 284500 | 283500 | 1666 |
| 181 | 20241114 | 154500 | 160988992000 | 284500 | 284500 | 284500 | 284000 | 392 |
| 182 | 20241114 | 154400 | 160877527500 | 284500 | 284500 | 284500 | 284000 | 655 |
| 183 | 20241114 | 154300 | 160691277000 | 284000 | 284000 | 284500 | 284000 | 422 |
| 184 | 20241114 | 154200 | 160571298500 | 284500 | 284500 | 284500 | 284000 | 418 |
| 185 | 20241114 | 154100 | 160452413500 | 284500 | 285000 | 285000 | 284000 | 1086 |
| 186 | 20241114 | 154000 | 160143482000 | 284500 | 284500 | 285000 | 284000 | 1427 |
| 187 | 20241114 | 153900 | 159737428500 | 284500 | 284500 | 284500 | 284000 | 448 |
| 188 | 20241114 | 153800 | 159610044500 | 284500 | 285000 | 285000 | 284000 | 2268 |
| 189 | 20241114 | 153700 | 158965169000 | 285000 | 285000 | 285000 | 284500 | 461 |
| 190 | 20241114 | 153600 | 158833849500 | 285000 | 285000 | 285000 | 284500 | 670 |
| 191 | 20241114 | 153500 | 158643091000 | 285000 | 284500 | 285000 | 284500 | 309 |
| 192 | 20241114 | 153400 | 158555053000 | 285000 | 285000 | 285000 | 284500 | 1275 |
| 193 | 20241114 | 153300 | 158191760000 | 285000 | 284500 | 285000 | 284000 | 1481 |
| 194 | 20241114 | 153200 | 157770330500 | 284500 | 284500 | 284500 | 284000 | 480 |
| 195 | 20241114 | 153100 | 157633843500 | 284500 | 285000 | 285000 | 284000 | 1357 |
| 196 | 20241114 | 153000 | 157247715000 | 284000 | 284500 | 285000 | 284000 | 2184 |
| 197 | 20241114 | 152900 | 156626142500 | 284500 | 284500 | 284500 | 284000 | 1055 |
| 198 | 20241114 | 152800 | 156326061500 | 284500 | 284500 | 284500 | 284000 | 1386 |
| 199 | 20241114 | 152700 | 155931873500 | 284500 | 284500 | 284500 | 284000 | 905 |
| 200 | 20241114 | 152600 | 155674574000 | 284500 | 284500 | 284500 | 284000 | 782 |
| 201 | 20241114 | 152500 | 155452283000 | 284500 | 284500 | 284500 | 284000 | 652 |
| 202 | 20241114 | 152400 | 155266860500 | 284500 | 283500 | 284500 | 283000 | 2524 |
| 203 | 20241114 | 152300 | 154550527500 | 283500 | 283500 | 283500 | 283000 | 1685 |
| 204 | 20241114 | 152200 | 154072866000 | 283500 | 283500 | 283500 | 283000 | 1150 |
| 205 | 20241114 | 152100 | 153746945000 | 283500 | 283500 | 283500 | 283000 | 355 |
| 206 | 20241114 | 152000 | 153646394000 | 283000 | 283500 | 283500 | 283000 | 744 |
| 207 | 20241114 | 151900 | 153435765500 | 283500 | 283500 | 283500 | 283000 | 956 |
| 208 | 20241114 | 151800 | 153164977000 | 283500 | 283500 | 283500 | 283000 | 585 |
| 209 | 20241114 | 151700 | 152999346500 | 283500 | 283000 | 283500 | 283000 | 419 |
| 210 | 20241114 | 151600 | 152880713500 | 283000 | 282000 | 283500 | 282000 | 4951 |
| 211 | 20241114 | 151500 | 151480677000 | 282000 | 282000 | 282500 | 281500 | 3057 |
| 212 | 20241114 | 151400 | 150618896000 | 282000 | 282000 | 282000 | 281500 | 1872 |
| 213 | 20241114 | 151300 | 150091830000 | 282000 | 282000 | 282000 | 281500 | 901 |
| 214 | 20241114 | 151200 | 149838139000 | 281500 | 281500 | 282000 | 281500 | 712 |
| 215 | 20241114 | 151100 | 149637627000 | 282000 | 282000 | 282000 | 281500 | 1027 |
| 216 | 20241114 | 151000 | 149348484500 | 281500 | 281000 | 282000 | 281000 | 2486 |
| 217 | 20241114 | 150900 | 148648804500 | 281000 | 281500 | 281500 | 281000 | 828 |
| 218 | 20241114 | 150800 | 148416070000 | 281000 | 281500 | 282000 | 281000 | 2076 |
| 219 | 20241114 | 150700 | 147832085500 | 282000 | 281500 | 282000 | 281500 | 790 |
| 220 | 20241114 | 150600 | 147609639000 | 281500 | 282000 | 282500 | 281500 | 1622 |
| 221 | 20241114 | 150500 | 147152258500 | 282000 | 282000 | 282500 | 282000 | 962 |
| 222 | 20241114 | 150400 | 146880757500 | 282000 | 282000 | 282500 | 282000 | 1071 |
| 223 | 20241114 | 150300 | 146578635000 | 282500 | 282000 | 282500 | 282000 | 453 |
| 224 | 20241114 | 150200 | 146450786500 | 282500 | 282500 | 282500 | 282000 | 609 |
| 225 | 20241114 | 150100 | 146279020500 | 282500 | 282500 | 282500 | 282000 | 460 |
| 226 | 20241114 | 150000 | 146149237000 | 282500 | 282500 | 282500 | 282000 | 398 |
| 227 | 20241114 | 145900 | 146036959000 | 282500 | 282500 | 282500 | 282000 | 711 |
| 228 | 20241114 | 145800 | 145836341000 | 282000 | 282000 | 282500 | 282000 | 395 |
| 229 | 20241114 | 145700 | 145724851500 | 282000 | 282000 | 282500 | 282000 | 669 |
| 230 | 20241114 | 145600 | 145536039500 | 282500 | 281500 | 282500 | 281500 | 5114 |
| 231 | 20241114 | 145500 | 144093720000 | 282000 | 282000 | 282000 | 281500 | 1445 |
| 232 | 20241114 | 145400 | 143686886000 | 281500 | 282000 | 282000 | 281500 | 977 |
| 233 | 20241114 | 145300 | 143411810000 | 282000 | 281500 | 282000 | 281500 | 962 |
| 234 | 20241114 | 145200 | 143140935000 | 281500 | 282000 | 282000 | 281500 | 645 |
| 235 | 20241114 | 145100 | 142959330000 | 282000 | 282000 | 282000 | 281500 | 526 |
| 236 | 20241114 | 145000 | 142811176500 | 281500 | 281500 | 282000 | 281500 | 832 |
| 237 | 20241114 | 144900 | 142576937500 | 282000 | 281500 | 282000 | 281000 | 2013 |
| 238 | 20241114 | 144800 | 142010464000 | 281500 | 281500 | 282000 | 281500 | 1886 |
| 239 | 20241114 | 144700 | 141479457500 | 282000 | 281500 | 282000 | 281000 | 1691 |
| 240 | 20241114 | 144600 | 141003320500 | 281500 | 281000 | 281500 | 281000 | 993 |
| 241 | 20241114 | 144500 | 140724085000 | 281500 | 281500 | 282000 | 281000 | 966 |
| 242 | 20241114 | 144400 | 140452372000 | 282000 | 282000 | 282000 | 281500 | 701 |
| 243 | 20241114 | 144300 | 140255002000 | 282000 | 281500 | 282000 | 281000 | 913 |
| 244 | 20241114 | 144200 | 139998127500 | 281500 | 282500 | 282500 | 281500 | 1051 |
| 245 | 20241114 | 144100 | 139702021000 | 282500 | 282000 | 282500 | 282000 | 792 |
| 246 | 20241114 | 144000 | 139478642000 | 282000 | 281500 | 282500 | 281500 | 2187 |
| 247 | 20241114 | 143900 | 138862008500 | 281500 | 282000 | 282000 | 281000 | 764 |
| 248 | 20241114 | 143800 | 138646934500 | 282000 | 281000 | 282000 | 280500 | 4442 |
| 249 | 20241114 | 143700 | 137398381500 | 281000 | 281500 | 282000 | 281000 | 707 |
| 250 | 20241114 | 143600 | 137199536500 | 281500 | 281500 | 282000 | 281000 | 2722 |
| 251 | 20241114 | 143500 | 136433356500 | 281500 | 281500 | 282000 | 281500 | 2499 |
| 252 | 20241114 | 143400 | 135729733500 | 281500 | 281500 | 282000 | 281500 | 1180 |
| 253 | 20241114 | 143300 | 135397193000 | 282000 | 282000 | 282500 | 281500 | 2892 |
| 254 | 20241114 | 143200 | 134582145500 | 282500 | 282500 | 282500 | 282000 | 362 |
| 255 | 20241114 | 143100 | 134480024500 | 282500 | 282000 | 282500 | 282000 | 708 |
| 256 | 20241114 | 143000 | 134280237000 | 282000 | 282500 | 283000 | 282000 | 1191 |
| 257 | 20241114 | 142900 | 133944098500 | 282000 | 283000 | 283000 | 282000 | 792 |
| 258 | 20241114 | 142800 | 133720433500 | 282000 | 283000 | 283000 | 282000 | 791 |
| 259 | 20241114 | 142700 | 133496972500 | 283000 | 283500 | 283500 | 282500 | 589 |
| 260 | 20241114 | 142600 | 133330253500 | 283000 | 283500 | 284000 | 283000 | 709 |
| 261 | 20241114 | 142500 | 133129247500 | 284000 | 282500 | 284000 | 282500 | 3362 |
| 262 | 20241114 | 142400 | 132177131000 | 283000 | 283000 | 283000 | 282500 | 590 |
| 263 | 20241114 | 142300 | 132010424500 | 283000 | 282500 | 283000 | 282500 | 702 |
| 264 | 20241114 | 142200 | 131812071000 | 282500 | 282500 | 283000 | 282000 | 964 |
| 265 | 20241114 | 142100 | 131539740000 | 282500 | 283000 | 283000 | 282000 | 1114 |
| 266 | 20241114 | 142000 | 131225023500 | 282500 | 282500 | 283000 | 282000 | 1670 |
| 267 | 20241114 | 141900 | 130753470500 | 283000 | 282500 | 283000 | 282000 | 1268 |
| 268 | 20241114 | 141800 | 130394985500 | 283000 | 282000 | 283000 | 282000 | 872 |
| 269 | 20241114 | 141700 | 130148692500 | 282500 | 283000 | 283000 | 282000 | 1003 |
| 270 | 20241114 | 141600 | 129865493000 | 283000 | 282500 | 283000 | 282500 | 1221 |
| 271 | 20241114 | 141500 | 129520489000 | 283000 | 283500 | 283500 | 282500 | 364 |
| 272 | 20241114 | 141400 | 129417515500 | 283500 | 283000 | 283500 | 283000 | 934 |
| 273 | 20241114 | 141300 | 129153159000 | 283500 | 283500 | 283500 | 283000 | 346 |
| 274 | 20241114 | 141200 | 129055195000 | 283500 | 284000 | 284000 | 283000 | 451 |
| 275 | 20241114 | 141100 | 128927323000 | 284000 | 283500 | 284000 | 283500 | 682 |
| 276 | 20241114 | 141000 | 128733864000 | 284000 | 284000 | 284500 | 283500 | 715 |
| 277 | 20241114 | 140900 | 128530826500 | 284500 | 284000 | 284500 | 284000 | 558 |
| 278 | 20241114 | 140800 | 128372261000 | 284500 | 284500 | 284500 | 284000 | 745 |
| 279 | 20241114 | 140700 | 128160610000 | 284500 | 284000 | 284500 | 283500 | 2005 |
| 280 | 20241114 | 140600 | 127591304500 | 283500 | 283500 | 284000 | 283500 | 222 |
| 281 | 20241114 | 140500 | 127528349000 | 284000 | 284000 | 284000 | 283500 | 585 |
| 282 | 20241114 | 140400 | 127362309500 | 284500 | 284000 | 284500 | 283500 | 1002 |
| 283 | 20241114 | 140300 | 127077686000 | 284500 | 284000 | 284500 | 284000 | 473 |
| 284 | 20241114 | 140200 | 126943307000 | 284500 | 285000 | 285000 | 284000 | 3499 |
| 285 | 20241114 | 140100 | 125948089000 | 285000 | 285000 | 285000 | 284500 | 955 |
| 286 | 20241114 | 140000 | 125675962000 | 285000 | 285000 | 285000 | 284500 | 287 |
| 287 | 20241114 | 135900 | 125594265500 | 285000 | 284500 | 285000 | 284000 | 1249 |
| 288 | 20241114 | 135800 | 125238910000 | 284000 | 284500 | 284500 | 284000 | 454 |
| 289 | 20241114 | 135700 | 125109830500 | 284500 | 284500 | 284500 | 284000 | 426 |
| 290 | 20241114 | 135600 | 124988706500 | 284500 | 283500 | 284500 | 283000 | 3221 |
| 291 | 20241114 | 135500 | 124074718000 | 283000 | 283500 | 283500 | 283000 | 965 |
| 292 | 20241114 | 135400 | 123801489500 | 283500 | 283000 | 283500 | 283000 | 909 |
| 293 | 20241114 | 135300 | 123543831500 | 283500 | 283000 | 283500 | 283000 | 331 |
| 294 | 20241114 | 135200 | 123450096000 | 283500 | 283500 | 283500 | 283000 | 590 |
| 295 | 20241114 | 135100 | 123282951000 | 283500 | 283500 | 283500 | 283000 | 486 |
| 296 | 20241114 | 135000 | 123145288500 | 283500 | 282500 | 283500 | 282000 | 2813 |
| 297 | 20241114 | 134900 | 122350149000 | 282500 | 282500 | 283000 | 282000 | 1163 |
| 298 | 20241114 | 134800 | 122021896000 | 282500 | 283000 | 283500 | 282500 | 1094 |
| 299 | 20241114 | 134700 | 121712583000 | 283500 | 283000 | 283500 | 283000 | 1278 |
| 300 | 20241114 | 134600 | 121350855500 | 283000 | 283500 | 283500 | 283000 | 686 |
| 301 | 20241114 | 134500 | 121156528000 | 283500 | 283500 | 284000 | 283000 | 1093 |
| 302 | 20241114 | 134400 | 120846732000 | 283500 | 284000 | 284000 | 283500 | 893 |
| 303 | 20241114 | 134300 | 120593497500 | 284000 | 283500 | 284000 | 283500 | 367 |
| 304 | 20241114 | 134200 | 120489401000 | 283500 | 284000 | 284000 | 283500 | 440 |
| 305 | 20241114 | 134100 | 120364568000 | 283500 | 284000 | 284500 | 283500 | 706 |
| 306 | 20241114 | 134000 | 120164102000 | 284000 | 284000 | 284500 | 284000 | 273 |
| 307 | 20241114 | 133900 | 120086553000 | 284500 | 284000 | 284500 | 284000 | 355 |
| 308 | 20241114 | 133800 | 119985663500 | 284000 | 284000 | 284500 | 283500 | 734 |
| 309 | 20241114 | 133700 | 119777191000 | 284000 | 283500 | 284000 | 283000 | 1583 |
| 310 | 20241114 | 133600 | 119328029500 | 283000 | 283500 | 284000 | 283000 | 998 |
| 311 | 20241114 | 133500 | 119045134000 | 283500 | 284500 | 284500 | 283500 | 1343 |
| 312 | 20241114 | 133400 | 118663808000 | 284000 | 284500 | 284500 | 284000 | 3132 |
| 313 | 20241114 | 133300 | 117772983000 | 285000 | 285000 | 285000 | 284500 | 1446 |
| 314 | 20241114 | 133200 | 117361430500 | 284500 | 284500 | 285000 | 284500 | 561 |
| 315 | 20241114 | 133100 | 117201809000 | 285000 | 284500 | 285000 | 284500 | 658 |
| 316 | 20241114 | 133000 | 117014580000 | 284500 | 284500 | 285000 | 284500 | 380 |
| 317 | 20241114 | 132900 | 116906431000 | 285000 | 284500 | 285000 | 284500 | 284 |
| 318 | 20241114 | 132800 | 116825592000 | 284500 | 285000 | 285000 | 284500 | 443 |
| 319 | 20241114 | 132700 | 116699464000 | 285000 | 284500 | 285000 | 284500 | 466 |
| 320 | 20241114 | 132600 | 116566763000 | 285000 | 285000 | 285000 | 284500 | 240 |
| 321 | 20241114 | 132500 | 116498406500 | 285000 | 284500 | 285000 | 284500 | 978 |
| 322 | 20241114 | 132400 | 116219843000 | 284500 | 285000 | 285000 | 284500 | 493 |
| 323 | 20241114 | 132300 | 116079571500 | 285000 | 284500 | 285000 | 284500 | 342 |
| 324 | 20241114 | 132200 | 115982189000 | 285000 | 284500 | 285000 | 284500 | 785 |
| 325 | 20241114 | 132100 | 115758541000 | 284500 | 285000 | 285000 | 284500 | 389 |
| 326 | 20241114 | 132000 | 115647850500 | 285000 | 284500 | 285000 | 284500 | 365 |
| 327 | 20241114 | 131900 | 115543988000 | 285000 | 284500 | 285000 | 284500 | 1092 |
| 328 | 20241114 | 131800 | 115233290000 | 284500 | 285000 | 285000 | 284500 | 192 |
| 329 | 20241114 | 131700 | 115178659500 | 284500 | 285000 | 285000 | 284500 | 203 |
| 330 | 20241114 | 131600 | 115120881500 | 285000 | 284500 | 285000 | 284500 | 264 |
| 331 | 20241114 | 131500 | 115045743500 | 285000 | 285000 | 285500 | 284500 | 2015 |
| 332 | 20241114 | 131400 | 114471443500 | 285000 | 285500 | 285500 | 285000 | 129 |
| 333 | 20241114 | 131300 | 114434663000 | 285500 | 285500 | 286000 | 285000 | 1466 |
| 334 | 20241114 | 131200 | 114016150500 | 285500 | 285500 | 285500 | 285000 | 115 |
| 335 | 20241114 | 131100 | 113983333500 | 285500 | 285500 | 285500 | 285000 | 3482 |
| 336 | 20241114 | 131000 | 112989244500 | 285500 | 285500 | 285500 | 285000 | 478 |
| 337 | 20241114 | 130900 | 112852853500 | 285000 | 285000 | 285500 | 284500 | 2135 |
| 338 | 20241114 | 130800 | 112244486000 | 284500 | 285000 | 285000 | 284500 | 429 |
| 339 | 20241114 | 130700 | 112122268000 | 285000 | 285000 | 285000 | 284500 | 248 |
| 340 | 20241114 | 130600 | 112051671500 | 284500 | 284500 | 285000 | 284500 | 443 |
| 341 | 20241114 | 130500 | 111925494000 | 285000 | 285000 | 285000 | 284500 | 328 |
| 342 | 20241114 | 130400 | 111832087500 | 285000 | 284500 | 285000 | 284000 | 873 |
| 343 | 20241114 | 130300 | 111583642500 | 284500 | 284500 | 284500 | 284000 | 877 |
| 344 | 20241114 | 130200 | 111334144500 | 285000 | 285000 | 285000 | 284500 | 834 |
| 345 | 20241114 | 130100 | 111096787000 | 285000 | 285500 | 285500 | 284500 | 806 |
| 346 | 20241114 | 130000 | 110867121500 | 285000 | 285500 | 285500 | 285000 | 719 |
| 347 | 20241114 | 125900 | 110661916000 | 285500 | 285500 | 285500 | 285000 | 730 |
| 348 | 20241114 | 125800 | 110453615000 | 285000 | 285500 | 285500 | 285000 | 173 |
| 349 | 20241114 | 125700 | 110404251500 | 285500 | 285500 | 285500 | 285000 | 249 |
| 350 | 20241114 | 125600 | 110333256500 | 285000 | 286000 | 286000 | 285000 | 644 |
| 351 | 20241114 | 125500 | 110149631500 | 285500 | 285000 | 286000 | 285000 | 1836 |
| 352 | 20241114 | 125400 | 109625377000 | 285500 | 285500 | 285500 | 285000 | 540 |
| 353 | 20241114 | 125300 | 109471248500 | 285500 | 285500 | 285500 | 285000 | 645 |
| 354 | 20241114 | 125200 | 109287394500 | 285000 | 285000 | 285500 | 285000 | 554 |
| 355 | 20241114 | 125100 | 109129456000 | 285500 | 285000 | 285500 | 284500 | 881 |
| 356 | 20241114 | 125000 | 108878404000 | 285000 | 285500 | 286000 | 285000 | 2111 |
| 357 | 20241114 | 124900 | 108275808000 | 286000 | 285500 | 286000 | 285000 | 817 |
| 358 | 20241114 | 124800 | 108042549500 | 285500 | 285500 | 285500 | 285000 | 1633 |
| 359 | 20241114 | 124700 | 107576347000 | 285500 | 285000 | 285500 | 285000 | 943 |
| 360 | 20241114 | 124600 | 107307265000 | 285000 | 284500 | 285500 | 284000 | 3106 |
| 361 | 20241114 | 124500 | 106422882500 | 284500 | 284000 | 284500 | 284000 | 1623 |
| 362 | 20241114 | 124400 | 105961880500 | 284000 | 283500 | 284000 | 283000 | 1179 |
| 363 | 20241114 | 124300 | 105627714000 | 283500 | 283500 | 283500 | 283000 | 1249 |
| 364 | 20241114 | 124200 | 105273655500 | 283000 | 283000 | 283500 | 283000 | 240 |
| 365 | 20241114 | 124100 | 105205675500 | 283500 | 283000 | 283500 | 283000 | 144 |
| 366 | 20241114 | 124000 | 105164885500 | 283500 | 283500 | 283500 | 283000 | 211 |
| 367 | 20241114 | 123900 | 105105144000 | 283500 | 283000 | 283500 | 283000 | 703 |
| 368 | 20241114 | 123800 | 104906183500 | 283000 | 283000 | 283500 | 283000 | 466 |
| 369 | 20241114 | 123700 | 104774294500 | 283000 | 283000 | 283500 | 283000 | 411 |
| 370 | 20241114 | 123600 | 104657942500 | 283000 | 283000 | 283500 | 282500 | 1004 |
| 371 | 20241114 | 123500 | 104374120500 | 283000 | 283000 | 283000 | 282500 | 893 |
| 372 | 20241114 | 123400 | 104121436500 | 283000 | 283500 | 283500 | 282500 | 797 |
| 373 | 20241114 | 123300 | 103895924500 | 283500 | 284000 | 284000 | 283000 | 969 |
| 374 | 20241114 | 123200 | 103621159500 | 284000 | 283500 | 284000 | 283000 | 1776 |
| 375 | 20241114 | 123100 | 103117687500 | 283500 | 283000 | 283500 | 283000 | 428 |
| 376 | 20241114 | 123000 | 102996487500 | 283500 | 283500 | 284000 | 283000 | 690 |
| 377 | 20241114 | 122900 | 102800872500 | 283500 | 284000 | 284000 | 283500 | 1137 |
| 378 | 20241114 | 122800 | 102478449000 | 284000 | 283500 | 284000 | 283500 | 773 |
| 379 | 20241114 | 122700 | 102259081500 | 284000 | 284000 | 284000 | 283500 | 738 |
| 380 | 20241114 | 122600 | 102049696000 | 284000 | 283000 | 284000 | 282500 | 3178 |
| 381 | 20241114 | 122500 | 101149646000 | 283000 | 282500 | 283000 | 282000 | 1485 |
| 382 | 20241114 | 122400 | 100730187500 | 282000 | 282500 | 282500 | 282000 | 427 |
| 383 | 20241114 | 122300 | 100609597500 | 282500 | 281500 | 282500 | 281500 | 1574 |
| 384 | 20241114 | 122200 | 100165811000 | 281500 | 281500 | 282000 | 281500 | 1423 |
| 385 | 20241114 | 122100 | 99765218500 | 281500 | 281000 | 281500 | 281000 | 514 |
| 386 | 20241114 | 122000 | 99620759000 | 281000 | 280500 | 281500 | 280000 | 6610 |
| 387 | 20241114 | 121900 | 97766401000 | 280500 | 280000 | 280500 | 280000 | 1064 |
| 388 | 20241114 | 121800 | 97468449000 | 280000 | 280500 | 281000 | 280000 | 3156 |
| 389 | 20241114 | 121700 | 96583256000 | 281000 | 280500 | 281000 | 280500 | 375 |
| 390 | 20241114 | 121600 | 96478011000 | 280500 | 281000 | 281000 | 280500 | 879 |
| 391 | 20241114 | 121500 | 96231321000 | 281000 | 281000 | 281000 | 280500 | 324 |
| 392 | 20241114 | 121400 | 96140405500 | 280500 | 281000 | 281000 | 280500 | 380 |
| 393 | 20241114 | 121300 | 96033778500 | 280500 | 280500 | 281000 | 280500 | 423 |
| 394 | 20241114 | 121200 | 95915068000 | 280500 | 280500 | 281000 | 280500 | 1073 |
| 395 | 20241114 | 121100 | 95613635000 | 281000 | 281000 | 281500 | 280500 | 380 |
| 396 | 20241114 | 121000 | 95506856500 | 281000 | 281000 | 281500 | 280500 | 684 |
| 397 | 20241114 | 120900 | 95314658500 | 280500 | 281500 | 282000 | 280500 | 3070 |
| 398 | 20241114 | 120800 | 94450841000 | 281500 | 281500 | 282000 | 281500 | 718 |
| 399 | 20241114 | 120700 | 94248437000 | 282000 | 281000 | 282000 | 281000 | 2537 |
| 400 | 20241114 | 120600 | 93534397000 | 281000 | 281000 | 281500 | 281000 | 449 |
| 401 | 20241114 | 120500 | 93408214000 | 281000 | 281000 | 281500 | 281000 | 575 |
| 402 | 20241114 | 120400 | 93246599500 | 281000 | 281000 | 281500 | 281000 | 307 |
| 403 | 20241114 | 120300 | 93160323500 | 281500 | 281000 | 281500 | 281000 | 541 |
| 404 | 20241114 | 120200 | 93008275000 | 281500 | 281000 | 281500 | 281000 | 808 |
| 405 | 20241114 | 120100 | 92781184000 | 281500 | 281000 | 281500 | 281000 | 889 |
| 406 | 20241114 | 120000 | 92531360000 | 281000 | 281500 | 281500 | 281000 | 485 |
| 407 | 20241114 | 115900 | 92395059000 | 281500 | 280500 | 281500 | 280500 | 2007 |
| 408 | 20241114 | 115800 | 91831126000 | 281000 | 280500 | 281000 | 280000 | 659 |
| 409 | 20241114 | 115700 | 91646260000 | 280500 | 280500 | 281000 | 280500 | 895 |
| 410 | 20241114 | 115600 | 91395189000 | 280500 | 281000 | 281000 | 280500 | 1276 |
| 411 | 20241114 | 115500 | 91036874000 | 281000 | 280500 | 281000 | 280500 | 1364 |
| 412 | 20241114 | 115400 | 90653866000 | 280500 | 280000 | 281000 | 280000 | 1143 |
| 413 | 20241114 | 115300 | 90333179500 | 280500 | 280500 | 280500 | 280000 | 914 |
| 414 | 20241114 | 115200 | 90076996000 | 280500 | 281000 | 281000 | 280500 | 831 |
| 415 | 20241114 | 115100 | 89843859000 | 281000 | 280500 | 281000 | 280500 | 483 |
| 416 | 20241114 | 115000 | 89708352000 | 280500 | 280500 | 281000 | 280000 | 1153 |
| 417 | 20241114 | 114900 | 89384895500 | 280500 | 280500 | 281000 | 280000 | 705 |
| 418 | 20241114 | 114800 | 89187123500 | 280500 | 281000 | 281500 | 280500 | 992 |
| 419 | 20241114 | 114700 | 88908638000 | 281500 | 280500 | 281500 | 280000 | 1708 |
| 420 | 20241114 | 114600 | 88428969000 | 280500 | 281500 | 281500 | 280000 | 3568 |
| 421 | 20241114 | 114500 | 87426713000 | 281500 | 282000 | 282500 | 281000 | 1626 |
| 422 | 20241114 | 114400 | 86968579500 | 282500 | 282500 | 282500 | 282000 | 971 |
| 423 | 20241114 | 114300 | 86694494500 | 282500 | 282500 | 283000 | 282000 | 1797 |
| 424 | 20241114 | 114200 | 86186857500 | 282500 | 281000 | 282500 | 281000 | 5280 |
| 425 | 20241114 | 114100 | 84699778000 | 281500 | 281500 | 281500 | 281000 | 350 |
| 426 | 20241114 | 114000 | 84601392500 | 281000 | 281500 | 281500 | 281000 | 1070 |
| 427 | 20241114 | 113900 | 84300683000 | 281500 | 281000 | 281500 | 281000 | 959 |
| 428 | 20241114 | 113800 | 84031130000 | 281000 | 280500 | 281500 | 280000 | 2422 |
| 429 | 20241114 | 113700 | 83351011500 | 281000 | 280500 | 281000 | 280500 | 1555 |
| 430 | 20241114 | 113600 | 82914470000 | 281000 | 281000 | 281000 | 280500 | 1215 |
| 431 | 20241114 | 113500 | 82573627000 | 281000 | 281000 | 281000 | 280500 | 1454 |
| 432 | 20241114 | 113400 | 82165327500 | 281000 | 281500 | 281500 | 280500 | 2093 |
| 433 | 20241114 | 113300 | 81577162500 | 281500 | 280500 | 281500 | 280500 | 1935 |
| 434 | 20241114 | 113200 | 81033473000 | 281000 | 281000 | 281000 | 280500 | 539 |
| 435 | 20241114 | 113100 | 80882141000 | 281000 | 279500 | 281000 | 279500 | 3642 |
| 436 | 20241114 | 113000 | 79861505000 | 280000 | 279000 | 280000 | 279000 | 3409 |
| 437 | 20241114 | 112900 | 78908970000 | 279000 | 279500 | 280000 | 279000 | 2753 |
| 438 | 20241114 | 112800 | 78139773500 | 280000 | 280500 | 280500 | 279500 | 3308 |
| 439 | 20241114 | 112700 | 77213610000 | 280500 | 280000 | 280500 | 280000 | 1984 |
| 440 | 20241114 | 112600 | 76658027000 | 280000 | 279500 | 280500 | 279500 | 5331 |
| 441 | 20241114 | 112500 | 75166273000 | 280000 | 279500 | 280000 | 279000 | 4708 |
| 442 | 20241114 | 112400 | 73850344000 | 279500 | 280500 | 280500 | 279500 | 10689 |
| 443 | 20241114 | 112300 | 70857618000 | 280000 | 280500 | 281000 | 280000 | 4169 |
| 444 | 20241114 | 112200 | 69688192000 | 280500 | 281500 | 281500 | 280500 | 3377 |
| 445 | 20241114 | 112100 | 68739575000 | 281000 | 281000 | 281500 | 281000 | 3227 |
| 446 | 20241114 | 112000 | 67832712500 | 281500 | 282000 | 282500 | 281000 | 4900 |
| 447 | 20241114 | 111900 | 66452497000 | 282000 | 282000 | 282500 | 282000 | 963 |
| 448 | 20241114 | 111800 | 66180852000 | 282500 | 283000 | 283000 | 282000 | 1523 |
| 449 | 20241114 | 111700 | 65750600500 | 283000 | 283500 | 283500 | 282500 | 1172 |
| 450 | 20241114 | 111600 | 65418868000 | 283500 | 283500 | 283500 | 283000 | 583 |
| 451 | 20241114 | 111500 | 65253695000 | 283500 | 283000 | 283500 | 283000 | 801 |
| 452 | 20241114 | 111400 | 65026647500 | 283000 | 282500 | 283500 | 282500 | 1676 |
| 453 | 20241114 | 111300 | 64552434000 | 282500 | 282000 | 283000 | 282000 | 3187 |
| 454 | 20241114 | 111200 | 63652875500 | 282000 | 282000 | 282500 | 281500 | 2812 |
| 455 | 20241114 | 111100 | 62859949500 | 282500 | 282500 | 282500 | 282000 | 1582 |
| 456 | 20241114 | 111000 | 62413605500 | 282500 | 282000 | 283000 | 281500 | 3510 |
| 457 | 20241114 | 110900 | 61422670500 | 281500 | 283500 | 284000 | 281500 | 8652 |
| 458 | 20241114 | 110800 | 58976886500 | 283500 | 283500 | 284000 | 283500 | 671 |
| 459 | 20241114 | 110700 | 58786646000 | 284000 | 284000 | 284000 | 283500 | 751 |
| 460 | 20241114 | 110600 | 58573702000 | 283500 | 283500 | 284000 | 283000 | 3378 |
| 461 | 20241114 | 110500 | 57616477000 | 283500 | 283500 | 284000 | 283000 | 3149 |
| 462 | 20241114 | 110400 | 56723634500 | 283500 | 284000 | 284500 | 283500 | 914 |
| 463 | 20241114 | 110300 | 56464427000 | 284500 | 284500 | 284500 | 283500 | 2259 |
| 464 | 20241114 | 110200 | 55823075000 | 284000 | 284500 | 285000 | 284000 | 4852 |
| 465 | 20241114 | 110100 | 54444832500 | 284500 | 285000 | 285000 | 284000 | 2731 |
| 466 | 20241114 | 110000 | 53667790000 | 285000 | 286000 | 286000 | 284500 | 3339 |
| 467 | 20241114 | 105900 | 52715494000 | 286000 | 286000 | 286500 | 285500 | 819 |
| 468 | 20241114 | 105800 | 52481341500 | 286000 | 286000 | 286500 | 286000 | 1000 |
| 469 | 20241114 | 105700 | 52195324000 | 286500 | 286500 | 287000 | 286000 | 702 |
| 470 | 20241114 | 105600 | 51994183000 | 287000 | 286000 | 287000 | 286000 | 1056 |
| 471 | 20241114 | 105500 | 51691657500 | 286000 | 287000 | 287000 | 286000 | 1209 |
| 472 | 20241114 | 105400 | 51345252500 | 287000 | 287000 | 287000 | 286500 | 710 |
| 473 | 20241114 | 105300 | 51141803500 | 286500 | 286000 | 287000 | 286000 | 5623 |
| 474 | 20241114 | 105200 | 49531630500 | 286000 | 286500 | 287000 | 286000 | 3396 |
| 475 | 20241114 | 105100 | 48559326000 | 286500 | 286500 | 287000 | 286500 | 2449 |
| 476 | 20241114 | 105000 | 47857598000 | 286500 | 286500 | 286500 | 286000 | 1407 |
| 477 | 20241114 | 104900 | 47454625500 | 286500 | 286000 | 286500 | 286000 | 1588 |
| 478 | 20241114 | 104800 | 46999936000 | 286000 | 286500 | 286500 | 286000 | 1137 |
| 479 | 20241114 | 104700 | 46674716000 | 286500 | 286500 | 286500 | 286000 | 2616 |
| 480 | 20241114 | 104600 | 45925877000 | 286500 | 285500 | 286500 | 285000 | 2929 |
| 481 | 20241114 | 104500 | 45088440000 | 285500 | 285500 | 286000 | 285500 | 1418 |
| 482 | 20241114 | 104400 | 44683491500 | 286000 | 286000 | 286000 | 285500 | 586 |
| 483 | 20241114 | 104300 | 44516144000 | 286000 | 285000 | 286000 | 284500 | 2518 |
| 484 | 20241114 | 104200 | 43798000000 | 285000 | 285000 | 285000 | 284500 | 1428 |
| 485 | 20241114 | 104100 | 43391073000 | 285000 | 285500 | 285500 | 285000 | 1225 |
| 486 | 20241114 | 104000 | 43041729000 | 285000 | 284000 | 285500 | 284000 | 3777 |
| 487 | 20241114 | 103900 | 41966713500 | 284000 | 284000 | 284500 | 283500 | 3819 |
| 488 | 20241114 | 103800 | 40882280000 | 284000 | 284500 | 284500 | 283500 | 2182 |
| 489 | 20241114 | 103700 | 40262950000 | 284000 | 284000 | 284500 | 283500 | 4729 |
| 490 | 20241114 | 103600 | 38921240500 | 284000 | 284500 | 285000 | 284000 | 4015 |
| 491 | 20241114 | 103500 | 37780316000 | 284500 | 284500 | 285000 | 284500 | 1651 |
| 492 | 20241114 | 103400 | 37310423000 | 285000 | 285500 | 285500 | 284500 | 2611 |
| 493 | 20241114 | 103300 | 36566863500 | 285500 | 286500 | 287000 | 285000 | 3215 |
| 494 | 20241114 | 103200 | 35647963500 | 287000 | 286500 | 287000 | 286000 | 1066 |
| 495 | 20241114 | 103100 | 35342547500 | 286000 | 286000 | 286500 | 285500 | 2715 |
| 496 | 20241114 | 103000 | 34564981500 | 286000 | 286000 | 286500 | 285000 | 3325 |
| 497 | 20241114 | 102900 | 33614319500 | 285500 | 285000 | 286000 | 285000 | 2866 |
| 498 | 20241114 | 102800 | 32796116500 | 285000 | 286000 | 286500 | 285000 | 2361 |
| 499 | 20241114 | 102700 | 32121506500 | 286500 | 285000 | 286500 | 285000 | 2806 |
| 500 | 20241114 | 102600 | 31319944000 | 285500 | 285500 | 285500 | 284500 | 4941 |
| 501 | 20241114 | 102500 | 29912225500 | 285000 | 285500 | 286000 | 284500 | 5826 |
| 502 | 20241114 | 102400 | 28251292500 | 286000 | 287000 | 287000 | 285500 | 3672 |
| 503 | 20241114 | 102300 | 27200631500 | 287000 | 288000 | 288000 | 287000 | 4364 |
| 504 | 20241114 | 102200 | 25946805000 | 287500 | 288500 | 288500 | 287500 | 3267 |
| 505 | 20241114 | 102100 | 25006081000 | 288500 | 288500 | 289000 | 288000 | 2468 |
| 506 | 20241114 | 102000 | 24294073500 | 289000 | 288500 | 289000 | 288500 | 880 |
| 507 | 20241114 | 101900 | 24040064500 | 288500 | 289000 | 289500 | 288500 | 6119 |
| 508 | 20241114 | 101800 | 22273065500 | 289500 | 289000 | 289500 | 289000 | 552 |
| 509 | 20241114 | 101700 | 22113335500 | 289500 | 289000 | 289500 | 289000 | 686 |
| 510 | 20241114 | 101600 | 21914980000 | 289500 | 289000 | 289500 | 288500 | 2684 |
| 511 | 20241114 | 101500 | 21139330500 | 289000 | 289000 | 289500 | 288500 | 1616 |
| 512 | 20241114 | 101400 | 20672380500 | 289000 | 290000 | 290000 | 288500 | 3234 |
| 513 | 20241114 | 101300 | 19737248000 | 290000 | 289000 | 290000 | 289000 | 2257 |
| 514 | 20241114 | 101200 | 19084434000 | 289000 | 289000 | 289000 | 288500 | 1356 |
| 515 | 20241114 | 101100 | 18692683000 | 289000 | 290000 | 290500 | 289000 | 5349 |
| 516 | 20241114 | 101000 | 17144749000 | 290000 | 289000 | 290500 | 289000 | 5761 |
| 517 | 20241114 | 100900 | 15474486000 | 289500 | 288000 | 289500 | 288000 | 3768 |
| 518 | 20241114 | 100800 | 14386321000 | 288000 | 288500 | 288500 | 287500 | 4205 |
| 519 | 20241114 | 100700 | 13175261000 | 288000 | 289000 | 289500 | 288000 | 3423 |
| 520 | 20241114 | 100600 | 12186621500 | 289000 | 290500 | 290500 | 289000 | 3091 |
| 521 | 20241114 | 100500 | 11292126000 | 290500 | 291500 | 292000 | 290500 | 2194 |
| 522 | 20241114 | 100400 | 10653280000 | 291500 | 292000 | 292000 | 291000 | 4289 |
| 523 | 20241114 | 100300 | 9403041500 | 292000 | 291500 | 292500 | 291000 | 6876 |
| 524 | 20241114 | 100200 | 7396638000 | 291500 | 290000 | 292000 | 289500 | 4942 |
| 525 | 20241114 | 100100 | 5960471000 | 290000 | 289500 | 290000 | 289000 | 4410 |
| 526 | 20241114 | 100000 | 4683860500 | 289500 | 289000 | 290000 | 289000 | 15570 |