30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 183000 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 65981 |
| 3 | 20241114 | 182900 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 4 | 20241114 | 182800 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 5 | 20241114 | 182700 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 6 | 20241114 | 182600 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 7 | 20241114 | 182500 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 8 | 20241114 | 182400 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 9 | 20241114 | 182300 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 10 | 20241114 | 182200 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 11 | 20241114 | 182100 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 12 | 20241114 | 182000 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 13 | 20241114 | 181900 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 14 | 20241114 | 181800 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 15 | 20241114 | 181700 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 16 | 20241114 | 181600 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 17 | 20241114 | 181500 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 18 | 20241114 | 181400 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 19 | 20241114 | 181300 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 20 | 20241114 | 181200 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 21 | 20241114 | 181100 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 22 | 20241114 | 181000 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 23 | 20241114 | 180900 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 24 | 20241114 | 180800 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 25 | 20241114 | 180700 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 26 | 20241114 | 180600 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 27 | 20241114 | 180500 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 28 | 20241114 | 180400 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 29 | 20241114 | 180300 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 30 | 20241114 | 180200 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 31 | 20241114 | 180100 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 32 | 20241114 | 180000 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 65981 |
| 33 | 20241114 | 175900 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 34 | 20241114 | 175800 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 35 | 20241114 | 175700 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 36 | 20241114 | 175600 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 37 | 20241114 | 175500 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 38 | 20241114 | 175400 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 39 | 20241114 | 175300 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 40 | 20241114 | 175200 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 41 | 20241114 | 175100 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 42 | 20241114 | 175000 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 43 | 20241114 | 174900 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 44 | 20241114 | 174800 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 45 | 20241114 | 174700 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 46 | 20241114 | 174600 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 47 | 20241114 | 174500 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 48 | 20241114 | 174400 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 49 | 20241114 | 174300 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 50 | 20241114 | 174200 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 51 | 20241114 | 174100 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 52 | 20241114 | 174000 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 53 | 20241114 | 173900 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 54 | 20241114 | 173800 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 55 | 20241114 | 173700 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 56 | 20241114 | 173600 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 57 | 20241114 | 173500 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 58 | 20241114 | 173400 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 59 | 20241114 | 173300 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 60 | 20241114 | 173200 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 61 | 20241114 | 173100 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 62 | 20241114 | 173000 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 65981 |
| 63 | 20241114 | 172900 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 64 | 20241114 | 172800 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 65 | 20241114 | 172700 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 66 | 20241114 | 172600 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 67 | 20241114 | 172500 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 68 | 20241114 | 172400 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 69 | 20241114 | 172300 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 70 | 20241114 | 172200 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 71 | 20241114 | 172100 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 72 | 20241114 | 172000 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 73 | 20241114 | 171900 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 74 | 20241114 | 171800 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 75 | 20241114 | 171700 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 76 | 20241114 | 171600 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 77 | 20241114 | 171500 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 78 | 20241114 | 171400 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 79 | 20241114 | 171300 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 80 | 20241114 | 171200 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 81 | 20241114 | 171100 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 82 | 20241114 | 171000 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 83 | 20241114 | 170900 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 84 | 20241114 | 170800 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 85 | 20241114 | 170700 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 86 | 20241114 | 170600 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 87 | 20241114 | 170500 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 88 | 20241114 | 170400 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 89 | 20241114 | 170300 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 90 | 20241114 | 170200 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 91 | 20241114 | 170100 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 92 | 20241114 | 170000 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 65981 |
| 93 | 20241114 | 165900 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 94 | 20241114 | 165800 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 95 | 20241114 | 165700 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 96 | 20241114 | 165600 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 97 | 20241114 | 165500 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 98 | 20241114 | 165400 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 99 | 20241114 | 165300 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 100 | 20241114 | 165200 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 101 | 20241114 | 165100 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 102 | 20241114 | 165000 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 103 | 20241114 | 164900 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 104 | 20241114 | 164800 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 105 | 20241114 | 164700 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 106 | 20241114 | 164600 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 107 | 20241114 | 164500 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 108 | 20241114 | 164400 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 109 | 20241114 | 164300 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 110 | 20241114 | 164200 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 111 | 20241114 | 164100 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 112 | 20241114 | 164000 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 113 | 20241114 | 163900 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 114 | 20241114 | 163800 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 115 | 20241114 | 163700 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 116 | 20241114 | 163600 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 117 | 20241114 | 163500 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 118 | 20241114 | 163400 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 119 | 20241114 | 163300 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 120 | 20241114 | 163200 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 65981 |
| 121 | 20241114 | 163100 | 54763273300 | 109500 | 109500 | 109500 | 109500 | 0 |
| 122 | 20241114 | 163000 | 61915613700 | 108400 | 108400 | 108400 | 108400 | 65981 |
| 123 | 20241114 | 162900 | 54763273300 | 109500 | 109500 | 109500 | 109500 | 0 |
| 124 | 20241114 | 162800 | 54763273300 | 109500 | 109500 | 109500 | 109500 | 0 |
| 125 | 20241114 | 162700 | 54763273300 | 109500 | 109500 | 109500 | 109500 | 0 |
| 126 | 20241114 | 162600 | 54763273300 | 109500 | 109500 | 109500 | 109500 | 0 |
| 127 | 20241114 | 162500 | 54763273300 | 109500 | 109500 | 109500 | 109500 | 0 |
| 128 | 20241114 | 162400 | 54763273300 | 109500 | 109500 | 109500 | 109500 | 0 |
| 129 | 20241114 | 162300 | 54763273300 | 109500 | 109500 | 109500 | 109500 | 0 |
| 130 | 20241114 | 162200 | 54763273300 | 109500 | 109500 | 109500 | 109500 | 0 |
| 131 | 20241114 | 162100 | 54763273300 | 109500 | 109500 | 109500 | 109500 | 0 |
| 132 | 20241114 | 162000 | 54763273300 | 109500 | 109500 | 109500 | 109500 | 0 |
| 133 | 20241114 | 161900 | 54763273300 | 109500 | 109600 | 110100 | 109000 | 4604 |
| 134 | 20241114 | 161800 | 54259204900 | 109600 | 109400 | 109800 | 108900 | 4739 |
| 135 | 20241114 | 161700 | 53740759800 | 109300 | 110400 | 110400 | 109300 | 1829 |
| 136 | 20241114 | 161600 | 53539892600 | 110400 | 110900 | 110900 | 110400 | 3238 |
| 137 | 20241114 | 161500 | 53181566500 | 110900 | 110300 | 111600 | 110200 | 4769 |
| 138 | 20241114 | 161400 | 52652586700 | 110300 | 109200 | 110300 | 108500 | 5962 |
| 139 | 20241114 | 161300 | 51999831700 | 109200 | 108300 | 109300 | 108300 | 5967 |
| 140 | 20241114 | 161200 | 51351101100 | 107900 | 107900 | 108400 | 107500 | 9818 |
| 141 | 20241114 | 161100 | 50291216600 | 108000 | 108300 | 108500 | 107800 | 6172 |
| 142 | 20241114 | 161000 | 49624201300 | 108400 | 109300 | 109400 | 108400 | 5120 |
| 143 | 20241114 | 160900 | 49067441100 | 109300 | 108900 | 109500 | 108800 | 4483 |
| 144 | 20241114 | 160800 | 48578862800 | 108900 | 109000 | 109200 | 108700 | 3738 |
| 145 | 20241114 | 160700 | 48171673800 | 108800 | 109100 | 109200 | 108700 | 4484 |
| 146 | 20241114 | 160600 | 47683276700 | 109100 | 109600 | 109700 | 108900 | 4210 |
| 147 | 20241114 | 160500 | 47223141100 | 109600 | 109000 | 109700 | 108600 | 8338 |
| 148 | 20241114 | 160400 | 46312240600 | 108600 | 109500 | 109800 | 108000 | 11129 |
| 149 | 20241114 | 160300 | 45101625300 | 109400 | 109700 | 110000 | 109400 | 7430 |
| 150 | 20241114 | 160200 | 44286773300 | 109700 | 110900 | 110900 | 109700 | 6241 |
| 151 | 20241114 | 160100 | 43598414900 | 110900 | 111100 | 111200 | 110800 | 6129 |
| 152 | 20241114 | 160000 | 42918031600 | 111200 | 111300 | 111400 | 111200 | 3209 |
| 153 | 20241114 | 155900 | 42560948300 | 111400 | 111900 | 112000 | 111300 | 2677 |
| 154 | 20241114 | 155800 | 42262446200 | 111500 | 111500 | 111900 | 111400 | 2217 |
| 155 | 20241114 | 155700 | 42015403000 | 111500 | 111500 | 112700 | 111400 | 4348 |
| 156 | 20241114 | 155600 | 41529913900 | 111600 | 111400 | 111700 | 111300 | 1878 |
| 157 | 20241114 | 155500 | 41320538400 | 111400 | 112000 | 112200 | 111300 | 10411 |
| 158 | 20241114 | 155400 | 40156229400 | 112000 | 112600 | 112600 | 112000 | 4510 |
| 159 | 20241114 | 155300 | 39650040000 | 112600 | 112800 | 113200 | 112600 | 1285 |
| 160 | 20241114 | 155200 | 39505208500 | 112700 | 112800 | 113300 | 112600 | 1336 |
| 161 | 20241114 | 155100 | 39354519700 | 112900 | 113000 | 113700 | 112800 | 2226 |
| 162 | 20241114 | 155000 | 39102961200 | 113000 | 112800 | 113000 | 112700 | 1774 |
| 163 | 20241114 | 154900 | 38902694700 | 112800 | 112900 | 113100 | 112600 | 1093 |
| 164 | 20241114 | 154800 | 38779432800 | 112900 | 112500 | 113000 | 112500 | 4471 |
| 165 | 20241114 | 154700 | 38275614800 | 112500 | 113300 | 113300 | 112500 | 3483 |
| 166 | 20241114 | 154600 | 37882688800 | 113400 | 113600 | 113600 | 113100 | 2033 |
| 167 | 20241114 | 154500 | 37652357400 | 113300 | 113500 | 113900 | 113200 | 4440 |
| 168 | 20241114 | 154400 | 37149000400 | 113500 | 113800 | 113800 | 113200 | 2671 |
| 169 | 20241114 | 154300 | 36845929700 | 113500 | 113900 | 114500 | 113500 | 4192 |
| 170 | 20241114 | 154200 | 36369445300 | 113900 | 114000 | 114000 | 113900 | 837 |
| 171 | 20241114 | 154100 | 36274071200 | 114000 | 114200 | 114200 | 113900 | 1597 |
| 172 | 20241114 | 154000 | 36091936100 | 114300 | 114500 | 114500 | 114200 | 780 |
| 173 | 20241114 | 153900 | 36002769700 | 114600 | 114500 | 114700 | 114400 | 378 |
| 174 | 20241114 | 153800 | 35959491900 | 114400 | 114400 | 114600 | 114400 | 475 |
| 175 | 20241114 | 153700 | 35905111700 | 114400 | 114600 | 114600 | 114400 | 700 |
| 176 | 20241114 | 153600 | 35825010800 | 114500 | 114600 | 114600 | 114300 | 443 |
| 177 | 20241114 | 153500 | 35774299000 | 114600 | 114600 | 114700 | 114600 | 632 |
| 178 | 20241114 | 153400 | 35701864000 | 114600 | 114600 | 114700 | 114500 | 548 |
| 179 | 20241114 | 153300 | 35639087900 | 114600 | 114800 | 114900 | 114600 | 812 |
| 180 | 20241114 | 153200 | 35545885400 | 114800 | 114700 | 115000 | 114700 | 390 |
| 181 | 20241114 | 153100 | 35501105700 | 114700 | 114700 | 115100 | 114600 | 1093 |
| 182 | 20241114 | 153000 | 35375710900 | 114600 | 114700 | 114900 | 114600 | 537 |
| 183 | 20241114 | 152900 | 35314073300 | 114800 | 114500 | 115100 | 114500 | 1479 |
| 184 | 20241114 | 152800 | 35144222500 | 114500 | 114700 | 114800 | 114500 | 227 |
| 185 | 20241114 | 152700 | 35118196800 | 114500 | 114400 | 114800 | 114300 | 706 |
| 186 | 20241114 | 152600 | 35037309800 | 114400 | 114200 | 114400 | 114000 | 640 |
| 187 | 20241114 | 152500 | 34964266500 | 114300 | 114600 | 114600 | 113500 | 6928 |
| 188 | 20241114 | 152400 | 34175396900 | 114600 | 114500 | 114600 | 114400 | 928 |
| 189 | 20241114 | 152300 | 34069141200 | 114500 | 114600 | 114600 | 114400 | 261 |
| 190 | 20241114 | 152200 | 34039263700 | 114500 | 114300 | 114500 | 114200 | 1018 |
| 191 | 20241114 | 152100 | 33922896100 | 114300 | 114400 | 114600 | 114300 | 928 |
| 192 | 20241114 | 152000 | 33816740900 | 114300 | 114500 | 114600 | 114200 | 905 |
| 193 | 20241114 | 151900 | 33713204500 | 114500 | 114900 | 114900 | 114500 | 3006 |
| 194 | 20241114 | 151800 | 33368080000 | 114900 | 115100 | 115100 | 114900 | 1114 |
| 195 | 20241114 | 151700 | 33239937600 | 115100 | 115500 | 115500 | 115100 | 815 |
| 196 | 20241114 | 151600 | 33146003000 | 115500 | 115100 | 115500 | 114900 | 2174 |
| 197 | 20241114 | 151500 | 32895682400 | 115100 | 114500 | 115200 | 114400 | 2254 |
| 198 | 20241114 | 151400 | 32636791800 | 114400 | 114700 | 114700 | 114000 | 2271 |
| 199 | 20241114 | 151300 | 32377325000 | 114800 | 114500 | 114900 | 114500 | 2816 |
| 200 | 20241114 | 151200 | 32054456300 | 114500 | 114900 | 114900 | 114500 | 2330 |
| 201 | 20241114 | 151100 | 31787410400 | 114900 | 115000 | 115100 | 114900 | 1994 |
| 202 | 20241114 | 151000 | 31558256600 | 115000 | 114900 | 115200 | 114900 | 770 |
| 203 | 20241114 | 150900 | 31469677200 | 114900 | 115000 | 115200 | 114900 | 1163 |
| 204 | 20241114 | 150800 | 31335912100 | 115000 | 115200 | 115300 | 114700 | 3470 |
| 205 | 20241114 | 150700 | 30937137300 | 115000 | 115200 | 115400 | 115000 | 1179 |
| 206 | 20241114 | 150600 | 30801374500 | 115000 | 115700 | 115700 | 115000 | 4988 |
| 207 | 20241114 | 150500 | 30227263500 | 115800 | 115400 | 115800 | 115400 | 1592 |
| 208 | 20241114 | 150400 | 30043240400 | 115200 | 116000 | 116000 | 115000 | 4574 |
| 209 | 20241114 | 150300 | 29515594100 | 116000 | 115900 | 116200 | 115700 | 1280 |
| 210 | 20241114 | 150200 | 29367278500 | 115900 | 116000 | 116000 | 115800 | 2487 |
| 211 | 20241114 | 150100 | 29079074900 | 116000 | 116000 | 116300 | 115900 | 1391 |
| 212 | 20241114 | 150000 | 28917715900 | 116000 | 116300 | 116300 | 116000 | 966 |
| 213 | 20241114 | 145900 | 28805565200 | 116300 | 116300 | 116300 | 116000 | 932 |
| 214 | 20241114 | 145800 | 28697395700 | 116100 | 116300 | 116400 | 116000 | 1102 |
| 215 | 20241114 | 145700 | 28569430300 | 116200 | 116600 | 116600 | 116200 | 134 |
| 216 | 20241114 | 145600 | 28553824800 | 116600 | 116600 | 116700 | 116200 | 1031 |
| 217 | 20241114 | 145500 | 28433719000 | 116400 | 116500 | 116600 | 116400 | 514 |
| 218 | 20241114 | 145400 | 28373826900 | 116600 | 116400 | 116600 | 116400 | 264 |
| 219 | 20241114 | 145300 | 28343061500 | 116400 | 116600 | 116600 | 116300 | 2753 |
| 220 | 20241114 | 145200 | 28022868600 | 116600 | 116700 | 116900 | 116500 | 511 |
| 221 | 20241114 | 145100 | 27963237800 | 116700 | 116600 | 116800 | 116400 | 754 |
| 222 | 20241114 | 145000 | 27875321500 | 116600 | 116600 | 116700 | 116500 | 2294 |
| 223 | 20241114 | 144900 | 27607639300 | 116600 | 116400 | 116700 | 116400 | 771 |
| 224 | 20241114 | 144800 | 27517760200 | 116400 | 116500 | 116500 | 116300 | 338 |
| 225 | 20241114 | 144700 | 27478411400 | 116500 | 116700 | 116700 | 116500 | 74 |
| 226 | 20241114 | 144600 | 27469779800 | 116700 | 116500 | 116700 | 116400 | 212 |
| 227 | 20241114 | 144500 | 27445067800 | 116400 | 116200 | 116500 | 116200 | 266 |
| 228 | 20241114 | 144400 | 27414110200 | 116300 | 116300 | 116300 | 116200 | 611 |
| 229 | 20241114 | 144300 | 27343073500 | 116300 | 116300 | 116400 | 116300 | 135 |
| 230 | 20241114 | 144200 | 27327372400 | 116400 | 116300 | 116400 | 116300 | 190 |
| 231 | 20241114 | 144100 | 27305259400 | 116300 | 116300 | 116500 | 116300 | 54 |
| 232 | 20241114 | 144000 | 27298974600 | 116500 | 116300 | 116600 | 116300 | 90 |
| 233 | 20241114 | 143900 | 27288495400 | 116200 | 116300 | 116500 | 116200 | 235 |
| 234 | 20241114 | 143800 | 27261149100 | 116200 | 116200 | 116300 | 116200 | 417 |
| 235 | 20241114 | 143700 | 27212683600 | 116200 | 116000 | 116300 | 115900 | 1910 |
| 236 | 20241114 | 143600 | 26990972500 | 116100 | 116300 | 116300 | 115900 | 391 |
| 237 | 20241114 | 143500 | 26945601300 | 116300 | 116500 | 116500 | 116000 | 2584 |
| 238 | 20241114 | 143400 | 26645465100 | 116400 | 116600 | 116600 | 116300 | 541 |
| 239 | 20241114 | 143300 | 26582509100 | 116600 | 116500 | 116600 | 116400 | 443 |
| 240 | 20241114 | 143200 | 26530926500 | 116500 | 116600 | 116600 | 116500 | 155 |
| 241 | 20241114 | 143100 | 26512861200 | 116600 | 116700 | 116700 | 116600 | 231 |
| 242 | 20241114 | 143000 | 26485905800 | 116700 | 116700 | 116900 | 116300 | 795 |
| 243 | 20241114 | 142900 | 26393134300 | 116200 | 116700 | 116800 | 116200 | 1591 |
| 244 | 20241114 | 142800 | 26207836000 | 116500 | 116700 | 116800 | 116500 | 1383 |
| 245 | 20241114 | 142700 | 26046492700 | 116700 | 116900 | 116900 | 116700 | 428 |
| 246 | 20241114 | 142600 | 25996517600 | 116900 | 116800 | 117000 | 116800 | 220 |
| 247 | 20241114 | 142500 | 25970803500 | 116800 | 116900 | 116900 | 116800 | 598 |
| 248 | 20241114 | 142400 | 25900918300 | 116900 | 117100 | 117100 | 116900 | 103 |
| 249 | 20241114 | 142300 | 25888870200 | 117000 | 117000 | 117100 | 117000 | 552 |
| 250 | 20241114 | 142200 | 25824276300 | 117000 | 117000 | 117100 | 116700 | 173 |
| 251 | 20241114 | 142100 | 25804049900 | 117000 | 116800 | 117000 | 116700 | 542 |
| 252 | 20241114 | 142000 | 25740684100 | 116800 | 116900 | 117000 | 116800 | 160 |
| 253 | 20241114 | 141900 | 25721977800 | 116900 | 117000 | 117100 | 116900 | 59 |
| 254 | 20241114 | 141800 | 25715076000 | 116600 | 116900 | 117100 | 116600 | 1541 |
| 255 | 20241114 | 141700 | 25535078900 | 116900 | 117100 | 117100 | 116900 | 455 |
| 256 | 20241114 | 141600 | 25481834200 | 117000 | 116700 | 117000 | 116700 | 490 |
| 257 | 20241114 | 141500 | 25424557600 | 116800 | 116800 | 116900 | 116600 | 811 |
| 258 | 20241114 | 141400 | 25329937100 | 116700 | 116900 | 116900 | 116600 | 860 |
| 259 | 20241114 | 141300 | 25229584700 | 116900 | 117000 | 117100 | 116700 | 1595 |
| 260 | 20241114 | 141200 | 25043155000 | 117000 | 117000 | 117200 | 117000 | 458 |
| 261 | 20241114 | 141100 | 24989537400 | 117200 | 117200 | 117200 | 117000 | 426 |
| 262 | 20241114 | 141000 | 24939641200 | 117200 | 117200 | 117400 | 117100 | 176 |
| 263 | 20241114 | 140900 | 24918999000 | 117200 | 117100 | 117200 | 117100 | 267 |
| 264 | 20241114 | 140800 | 24887711500 | 117100 | 117200 | 117200 | 116900 | 998 |
| 265 | 20241114 | 140700 | 24770891100 | 117100 | 117400 | 117400 | 117000 | 1985 |
| 266 | 20241114 | 140600 | 24538425500 | 117300 | 117300 | 117400 | 117300 | 422 |
| 267 | 20241114 | 140500 | 24488921500 | 117300 | 117600 | 117700 | 117300 | 3419 |
| 268 | 20241114 | 140400 | 24087262000 | 117700 | 117800 | 117800 | 117700 | 790 |
| 269 | 20241114 | 140300 | 23994268600 | 117800 | 117800 | 117800 | 117800 | 3 |
| 270 | 20241114 | 140200 | 23993915200 | 117900 | 117900 | 117900 | 117900 | 401 |
| 271 | 20241114 | 140100 | 23946637300 | 117900 | 117800 | 117900 | 117700 | 118 |
| 272 | 20241114 | 140000 | 23932737800 | 117800 | 117800 | 117900 | 117800 | 88 |
| 273 | 20241114 | 135900 | 23922371200 | 117800 | 117700 | 117800 | 117700 | 177 |
| 274 | 20241114 | 135800 | 23901521200 | 117700 | 117900 | 117900 | 117600 | 714 |
| 275 | 20241114 | 135700 | 23817471400 | 117900 | 117900 | 117900 | 117800 | 817 |
| 276 | 20241114 | 135600 | 23721172100 | 117900 | 117900 | 118000 | 117900 | 169 |
| 277 | 20241114 | 135500 | 23701243800 | 118000 | 118000 | 118100 | 117800 | 1019 |
| 278 | 20241114 | 135400 | 23581185400 | 118000 | 118000 | 118000 | 117900 | 279 |
| 279 | 20241114 | 135300 | 23548286500 | 118000 | 118200 | 118200 | 117900 | 384 |
| 280 | 20241114 | 135200 | 23502957800 | 118200 | 118200 | 118200 | 118200 | 170 |
| 281 | 20241114 | 135100 | 23482863800 | 118200 | 118200 | 118300 | 118200 | 216 |
| 282 | 20241114 | 135000 | 23457314900 | 118300 | 118000 | 118300 | 118000 | 755 |
| 283 | 20241114 | 134900 | 23368051600 | 117900 | 118000 | 118300 | 117900 | 87 |
| 284 | 20241114 | 134800 | 23357786500 | 118000 | 118000 | 118300 | 118000 | 710 |
| 285 | 20241114 | 134700 | 23273892600 | 117900 | 118100 | 118200 | 117900 | 3503 |
| 286 | 20241114 | 134600 | 22860265200 | 118200 | 118300 | 118400 | 118200 | 645 |
| 287 | 20241114 | 134500 | 22784007200 | 118300 | 118400 | 118400 | 118200 | 130 |
| 288 | 20241114 | 134400 | 22768618200 | 118400 | 118200 | 118400 | 118200 | 742 |
| 289 | 20241114 | 134300 | 22680846300 | 118200 | 118300 | 118300 | 118200 | 78 |
| 290 | 20241114 | 134200 | 22671625200 | 118300 | 118300 | 118300 | 118300 | 47 |
| 291 | 20241114 | 134100 | 22666065100 | 118200 | 118200 | 118300 | 118100 | 763 |
| 292 | 20241114 | 134000 | 22575877300 | 118200 | 118300 | 118300 | 118200 | 227 |
| 293 | 20241114 | 133900 | 22549024200 | 118300 | 118300 | 118400 | 118300 | 704 |
| 294 | 20241114 | 133800 | 22465740800 | 118400 | 118400 | 118400 | 118300 | 976 |
| 295 | 20241114 | 133700 | 22350203100 | 118400 | 118700 | 118700 | 118400 | 2255 |
| 296 | 20241114 | 133600 | 22082909000 | 118700 | 118700 | 118700 | 118700 | 625 |
| 297 | 20241114 | 133500 | 22008721500 | 118800 | 118800 | 118800 | 118700 | 256 |
| 298 | 20241114 | 133400 | 21978327700 | 118700 | 118700 | 118800 | 118700 | 18 |
| 299 | 20241114 | 133300 | 21976191000 | 118700 | 119000 | 119000 | 118700 | 378 |
| 300 | 20241114 | 133200 | 21931285100 | 119000 | 119200 | 119300 | 119000 | 464 |
| 301 | 20241114 | 133100 | 21875994000 | 118900 | 119000 | 119100 | 118900 | 492 |
| 302 | 20241114 | 133000 | 21817414300 | 119000 | 118900 | 119000 | 118800 | 185 |
| 303 | 20241114 | 132900 | 21795420000 | 118900 | 118900 | 119200 | 118800 | 585 |
| 304 | 20241114 | 132800 | 21725856000 | 118900 | 119000 | 119200 | 118900 | 1554 |
| 305 | 20241114 | 132700 | 21540982100 | 119000 | 118900 | 119100 | 118900 | 50 |
| 306 | 20241114 | 132600 | 21535031000 | 118900 | 119100 | 119200 | 118800 | 649 |
| 307 | 20241114 | 132500 | 21457884900 | 119200 | 118600 | 119200 | 118600 | 779 |
| 308 | 20241114 | 132400 | 21365274200 | 118700 | 118800 | 119000 | 118600 | 2039 |
| 309 | 20241114 | 132300 | 21123121700 | 118800 | 118900 | 118900 | 118800 | 473 |
| 310 | 20241114 | 132200 | 21066882200 | 118900 | 119100 | 119100 | 118900 | 610 |
| 311 | 20241114 | 132100 | 20994274300 | 119100 | 119200 | 119200 | 119000 | 307 |
| 312 | 20241114 | 132000 | 20957684900 | 119200 | 119200 | 119400 | 119200 | 832 |
| 313 | 20241114 | 131900 | 20858381700 | 119200 | 119400 | 119400 | 119200 | 378 |
| 314 | 20241114 | 131800 | 20813261700 | 119400 | 119400 | 119500 | 119200 | 378 |
| 315 | 20241114 | 131700 | 20768120300 | 119400 | 119000 | 119500 | 119000 | 739 |
| 316 | 20241114 | 131600 | 20679834100 | 119000 | 119100 | 119100 | 119000 | 240 |
| 317 | 20241114 | 131500 | 20651259500 | 119000 | 119000 | 119100 | 119000 | 47 |
| 318 | 20241114 | 131400 | 20645662500 | 119000 | 119200 | 119500 | 118900 | 529 |
| 319 | 20241114 | 131300 | 20582567100 | 119200 | 119000 | 119400 | 119000 | 468 |
| 320 | 20241114 | 131200 | 20526820000 | 119400 | 119300 | 119400 | 119100 | 534 |
| 321 | 20241114 | 131100 | 20463103200 | 119300 | 119100 | 119400 | 119100 | 666 |
| 322 | 20241114 | 131000 | 20383773200 | 119100 | 119200 | 119400 | 119100 | 374 |
| 323 | 20241114 | 130900 | 20339156100 | 119200 | 119100 | 119200 | 119100 | 268 |
| 324 | 20241114 | 130800 | 20307213500 | 119200 | 119000 | 119200 | 118800 | 1487 |
| 325 | 20241114 | 130700 | 20130395900 | 119000 | 118900 | 119100 | 118900 | 130 |
| 326 | 20241114 | 130600 | 20114927400 | 118900 | 119000 | 119000 | 118900 | 212 |
| 327 | 20241114 | 130500 | 20089712800 | 118900 | 118800 | 119000 | 118800 | 53 |
| 328 | 20241114 | 130400 | 20083412700 | 118800 | 118500 | 118900 | 118500 | 688 |
| 329 | 20241114 | 130300 | 20001626000 | 118500 | 118500 | 118500 | 118500 | 28 |
| 330 | 20241114 | 130200 | 19998308000 | 118500 | 118500 | 118900 | 118500 | 313 |
| 331 | 20241114 | 130100 | 19961193700 | 118500 | 118800 | 118800 | 118400 | 1802 |
| 332 | 20241114 | 130000 | 19747575600 | 118800 | 118900 | 119000 | 118800 | 1017 |
| 333 | 20241114 | 125900 | 19626659200 | 118900 | 118800 | 119100 | 118800 | 106 |
| 334 | 20241114 | 125800 | 19614048000 | 118800 | 119000 | 119200 | 118800 | 459 |
| 335 | 20241114 | 125700 | 19559366700 | 119000 | 118700 | 119200 | 118700 | 189 |
| 336 | 20241114 | 125600 | 19536880300 | 118700 | 119000 | 119100 | 118700 | 175 |
| 337 | 20241114 | 125500 | 19516064300 | 119000 | 118900 | 119000 | 118700 | 124 |
| 338 | 20241114 | 125400 | 19501318500 | 118900 | 118700 | 119000 | 118700 | 81 |
| 339 | 20241114 | 125300 | 19491689300 | 118800 | 118600 | 118900 | 118600 | 321 |
| 340 | 20241114 | 125200 | 19453570000 | 118600 | 119000 | 119100 | 118600 | 858 |
| 341 | 20241114 | 125100 | 19351574800 | 119000 | 118900 | 119100 | 118900 | 245 |
| 342 | 20241114 | 125000 | 19322416400 | 118900 | 119000 | 119100 | 118900 | 57 |
| 343 | 20241114 | 124900 | 19315633500 | 119000 | 119000 | 119300 | 119000 | 189 |
| 344 | 20241114 | 124800 | 19293118300 | 119100 | 119000 | 119200 | 119000 | 344 |
| 345 | 20241114 | 124700 | 19252137900 | 119000 | 118600 | 119100 | 118600 | 478 |
| 346 | 20241114 | 124600 | 19195266200 | 118600 | 118900 | 119000 | 118500 | 90 |
| 347 | 20241114 | 124500 | 19184581100 | 118900 | 118600 | 119000 | 118600 | 786 |
| 348 | 20241114 | 124400 | 19091119600 | 118600 | 118400 | 118900 | 118400 | 100 |
| 349 | 20241114 | 124300 | 19079266800 | 118500 | 118500 | 118800 | 118400 | 381 |
| 350 | 20241114 | 124200 | 19034106600 | 118500 | 118500 | 118700 | 118500 | 190 |
| 351 | 20241114 | 124100 | 19011576000 | 118500 | 118600 | 118700 | 118500 | 145 |
| 352 | 20241114 | 124000 | 18994383800 | 118600 | 118600 | 118600 | 118500 | 199 |
| 353 | 20241114 | 123900 | 18970792700 | 118600 | 118500 | 118600 | 118500 | 211 |
| 354 | 20241114 | 123800 | 18945779900 | 118500 | 118500 | 118900 | 118500 | 171 |
| 355 | 20241114 | 123700 | 18925488800 | 118600 | 119000 | 119000 | 118500 | 110 |
| 356 | 20241114 | 123600 | 18912436500 | 118700 | 118500 | 118700 | 118500 | 781 |
| 357 | 20241114 | 123500 | 18819834500 | 118500 | 118400 | 118500 | 118400 | 133 |
| 358 | 20241114 | 123400 | 18804083100 | 118500 | 118700 | 118800 | 118500 | 770 |
| 359 | 20241114 | 123300 | 18712779600 | 118700 | 118900 | 118900 | 118700 | 680 |
| 360 | 20241114 | 123200 | 18631983200 | 118900 | 118800 | 119000 | 118800 | 171 |
| 361 | 20241114 | 123100 | 18611656200 | 118800 | 118800 | 118900 | 118800 | 183 |
| 362 | 20241114 | 123000 | 18589914900 | 118900 | 119000 | 119200 | 118800 | 534 |
| 363 | 20241114 | 122900 | 18526401900 | 119000 | 119000 | 119000 | 118900 | 380 |
| 364 | 20241114 | 122800 | 18481189900 | 119000 | 119000 | 119000 | 119000 | 198 |
| 365 | 20241114 | 122700 | 18457627900 | 119000 | 119300 | 119300 | 119000 | 556 |
| 366 | 20241114 | 122600 | 18391420100 | 119200 | 119300 | 119300 | 119200 | 36 |
| 367 | 20241114 | 122500 | 18387127300 | 119300 | 119400 | 119400 | 119300 | 317 |
| 368 | 20241114 | 122400 | 18349284900 | 119400 | 119400 | 119500 | 119300 | 335 |
| 369 | 20241114 | 122300 | 18309266400 | 119500 | 119300 | 119600 | 119300 | 450 |
| 370 | 20241114 | 122200 | 18255508300 | 119300 | 119200 | 119500 | 119200 | 664 |
| 371 | 20241114 | 122100 | 18176257900 | 119300 | 119400 | 119400 | 119300 | 469 |
| 372 | 20241114 | 122000 | 18120285100 | 119400 | 119200 | 119400 | 119200 | 263 |
| 373 | 20241114 | 121900 | 18088923600 | 119200 | 119400 | 119400 | 119200 | 681 |
| 374 | 20241114 | 121800 | 18007698700 | 119400 | 119500 | 119500 | 119300 | 553 |
| 375 | 20241114 | 121700 | 17941675200 | 119500 | 119600 | 119600 | 119500 | 119 |
| 376 | 20241114 | 121600 | 17927454500 | 119700 | 119400 | 119700 | 119400 | 227 |
| 377 | 20241114 | 121500 | 17900318100 | 119400 | 119700 | 119700 | 119400 | 243 |
| 378 | 20241114 | 121400 | 17871275300 | 119800 | 119900 | 120000 | 119800 | 66 |
| 379 | 20241114 | 121300 | 17863363300 | 120000 | 120000 | 120000 | 119800 | 304 |
| 380 | 20241114 | 121200 | 17826896400 | 119900 | 119500 | 119900 | 119500 | 443 |
| 381 | 20241114 | 121100 | 17773838200 | 119600 | 119600 | 119600 | 119500 | 386 |
| 382 | 20241114 | 121000 | 17727676600 | 120000 | 119800 | 120000 | 119600 | 159 |
| 383 | 20241114 | 120900 | 17708625400 | 119800 | 119800 | 120200 | 119700 | 2384 |
| 384 | 20241114 | 120800 | 17422469500 | 119800 | 119500 | 119800 | 119500 | 541 |
| 385 | 20241114 | 120700 | 17357698700 | 119500 | 119500 | 119500 | 119400 | 145 |
| 386 | 20241114 | 120600 | 17340374700 | 119500 | 119500 | 119500 | 119400 | 206 |
| 387 | 20241114 | 120500 | 17315765000 | 119500 | 119500 | 119500 | 119400 | 25 |
| 388 | 20241114 | 120400 | 17312779300 | 119600 | 119500 | 119600 | 119300 | 883 |
| 389 | 20241114 | 120300 | 17207255700 | 119400 | 119400 | 119500 | 119400 | 262 |
| 390 | 20241114 | 120200 | 17175972700 | 119300 | 119000 | 119400 | 119000 | 282 |
| 391 | 20241114 | 120100 | 17142382200 | 119000 | 118800 | 119000 | 118800 | 100 |
| 392 | 20241114 | 120000 | 17130485400 | 119000 | 119200 | 119200 | 118700 | 224 |
| 393 | 20241114 | 115900 | 17103842400 | 119200 | 119200 | 119300 | 119100 | 161 |
| 394 | 20241114 | 115800 | 17084659200 | 119200 | 119100 | 119200 | 119100 | 61 |
| 395 | 20241114 | 115700 | 17077393900 | 119200 | 119100 | 119200 | 119100 | 94 |
| 396 | 20241114 | 115600 | 17066190300 | 119100 | 119000 | 119300 | 119000 | 99 |
| 397 | 20241114 | 115500 | 17054399300 | 119000 | 118300 | 119300 | 118300 | 975 |
| 398 | 20241114 | 115400 | 16938389500 | 118300 | 118500 | 118800 | 118200 | 344 |
| 399 | 20241114 | 115300 | 16897630100 | 118600 | 118500 | 118800 | 118400 | 337 |
| 400 | 20241114 | 115200 | 16857658800 | 118500 | 118300 | 118600 | 118300 | 213 |
| 401 | 20241114 | 115100 | 16832427200 | 118200 | 118300 | 118300 | 118100 | 256 |
| 402 | 20241114 | 115000 | 16802169900 | 118200 | 118100 | 118400 | 118100 | 617 |
| 403 | 20241114 | 114900 | 16729203300 | 118100 | 118400 | 118400 | 118100 | 508 |
| 404 | 20241114 | 114800 | 16669134300 | 118300 | 118000 | 118500 | 117800 | 1171 |
| 405 | 20241114 | 114700 | 16531031900 | 118000 | 118400 | 118500 | 118000 | 2613 |
| 406 | 20241114 | 114600 | 16222238400 | 118400 | 118300 | 118500 | 118300 | 1170 |
| 407 | 20241114 | 114500 | 16083791900 | 118300 | 119200 | 119200 | 118300 | 4683 |
| 408 | 20241114 | 114400 | 15527833500 | 119200 | 119400 | 119400 | 119200 | 409 |
| 409 | 20241114 | 114300 | 15479060900 | 119400 | 119400 | 119600 | 119400 | 660 |
| 410 | 20241114 | 114200 | 15400207600 | 119400 | 119600 | 119600 | 119300 | 37 |
| 411 | 20241114 | 114100 | 15395789300 | 119600 | 119500 | 119600 | 119200 | 401 |
| 412 | 20241114 | 114000 | 15347933000 | 119500 | 119500 | 119500 | 119400 | 29 |
| 413 | 20241114 | 113900 | 15344467600 | 119700 | 119500 | 119800 | 119300 | 621 |
| 414 | 20241114 | 113800 | 15270317700 | 119300 | 119200 | 119500 | 119200 | 349 |
| 415 | 20241114 | 113700 | 15228675800 | 119200 | 119300 | 119300 | 119200 | 912 |
| 416 | 20241114 | 113600 | 15119880200 | 119300 | 119300 | 119300 | 119300 | 12 |
| 417 | 20241114 | 113500 | 15118448600 | 119200 | 119700 | 119800 | 119200 | 138 |
| 418 | 20241114 | 113400 | 15101958100 | 119800 | 119900 | 119900 | 119700 | 91 |
| 419 | 20241114 | 113300 | 15091054200 | 119900 | 120000 | 120000 | 119800 | 35 |
| 420 | 20241114 | 113200 | 15086859600 | 120100 | 119800 | 120200 | 119800 | 583 |
| 421 | 20241114 | 113100 | 15016857700 | 119900 | 119600 | 120000 | 119600 | 185 |
| 422 | 20241114 | 113000 | 14994695400 | 119500 | 119200 | 119900 | 119200 | 302 |
| 423 | 20241114 | 112900 | 14958619400 | 119300 | 119300 | 119500 | 119300 | 144 |
| 424 | 20241114 | 112800 | 14941429800 | 119500 | 119300 | 119900 | 119300 | 472 |
| 425 | 20241114 | 112700 | 14885024200 | 119300 | 119400 | 119400 | 119200 | 639 |
| 426 | 20241114 | 112600 | 14808837700 | 119400 | 119600 | 119600 | 119200 | 510 |
| 427 | 20241114 | 112500 | 14747985900 | 119600 | 120200 | 120200 | 119600 | 558 |
| 428 | 20241114 | 112400 | 14681104000 | 120200 | 120200 | 120200 | 120000 | 534 |
| 429 | 20241114 | 112300 | 14616977000 | 120100 | 120000 | 120200 | 120000 | 240 |
| 430 | 20241114 | 112200 | 14588157900 | 120100 | 119900 | 120100 | 119900 | 603 |
| 431 | 20241114 | 112100 | 14515776200 | 119900 | 119700 | 119900 | 119400 | 206 |
| 432 | 20241114 | 112000 | 14491131000 | 119700 | 119300 | 119700 | 119300 | 176 |
| 433 | 20241114 | 111900 | 14470072500 | 119800 | 120000 | 120000 | 119400 | 547 |
| 434 | 20241114 | 111800 | 14404601100 | 120000 | 119900 | 120000 | 119900 | 119 |
| 435 | 20241114 | 111700 | 14390329500 | 119800 | 119100 | 119800 | 119100 | 354 |
| 436 | 20241114 | 111600 | 14347949400 | 119500 | 119600 | 119600 | 119100 | 731 |
| 437 | 20241114 | 111500 | 14260803000 | 119400 | 119600 | 119600 | 119200 | 341 |
| 438 | 20241114 | 111400 | 14220071600 | 119600 | 119100 | 120100 | 119100 | 1268 |
| 439 | 20241114 | 111300 | 14068634200 | 119200 | 119100 | 119200 | 118800 | 511 |
| 440 | 20241114 | 111200 | 14007890300 | 119100 | 119000 | 119100 | 118700 | 391 |
| 441 | 20241114 | 111100 | 13961391000 | 118900 | 119500 | 119700 | 118900 | 951 |
| 442 | 20241114 | 111000 | 13848069700 | 119500 | 119500 | 120000 | 119500 | 745 |
| 443 | 20241114 | 110900 | 13758979100 | 119600 | 120500 | 120600 | 119600 | 1864 |
| 444 | 20241114 | 110800 | 13534938600 | 120400 | 120500 | 120500 | 120400 | 40 |
| 445 | 20241114 | 110700 | 13530119800 | 120500 | 120300 | 120600 | 120300 | 1064 |
| 446 | 20241114 | 110600 | 13401913900 | 120400 | 120400 | 120400 | 120100 | 227 |
| 447 | 20241114 | 110500 | 13374616900 | 120300 | 120300 | 120400 | 120200 | 393 |
| 448 | 20241114 | 110400 | 13327343200 | 120300 | 120600 | 120600 | 120300 | 172 |
| 449 | 20241114 | 110300 | 13306636100 | 120700 | 120500 | 120800 | 120400 | 564 |
| 450 | 20241114 | 110200 | 13238598300 | 120500 | 120700 | 120700 | 120500 | 374 |
| 451 | 20241114 | 110100 | 13193494500 | 120700 | 120700 | 120800 | 120600 | 1331 |
| 452 | 20241114 | 110000 | 13032934000 | 120700 | 121100 | 121100 | 120600 | 902 |
| 453 | 20241114 | 105900 | 12924005600 | 121000 | 121100 | 121100 | 121000 | 1154 |
| 454 | 20241114 | 105800 | 12784298400 | 121000 | 121100 | 121100 | 121000 | 404 |
| 455 | 20241114 | 105700 | 12735385800 | 121000 | 120900 | 121100 | 120700 | 2817 |
| 456 | 20241114 | 105600 | 12394630200 | 120900 | 120800 | 121000 | 120700 | 702 |
| 457 | 20241114 | 105500 | 12309795900 | 120700 | 121000 | 121100 | 120700 | 294 |
| 458 | 20241114 | 105400 | 12274268500 | 120800 | 120600 | 121500 | 120600 | 8381 |
| 459 | 20241114 | 105300 | 11260144100 | 120500 | 120100 | 120600 | 120100 | 2069 |
| 460 | 20241114 | 105200 | 11011125000 | 120100 | 120000 | 120100 | 120000 | 895 |
| 461 | 20241114 | 105100 | 10903677800 | 120000 | 120200 | 120200 | 119900 | 589 |
| 462 | 20241114 | 105000 | 10832963900 | 120100 | 119800 | 120100 | 119700 | 1911 |
| 463 | 20241114 | 104900 | 10603749000 | 119800 | 119900 | 120000 | 119800 | 830 |
| 464 | 20241114 | 104800 | 10504241600 | 119900 | 120000 | 120000 | 119800 | 546 |
| 465 | 20241114 | 104700 | 10438743400 | 120000 | 119300 | 120000 | 119300 | 2895 |
| 466 | 20241114 | 104600 | 10092251800 | 119300 | 119400 | 119400 | 119300 | 224 |
| 467 | 20241114 | 104500 | 10065517500 | 119400 | 119400 | 119500 | 119300 | 897 |
| 468 | 20241114 | 104400 | 9958363000 | 119400 | 119000 | 119600 | 118900 | 1217 |
| 469 | 20241114 | 104300 | 9812997600 | 118800 | 118400 | 119300 | 118400 | 1223 |
| 470 | 20241114 | 104200 | 9667366200 | 118200 | 118400 | 118800 | 118200 | 707 |
| 471 | 20241114 | 104100 | 9583556600 | 118400 | 118400 | 118700 | 118400 | 606 |
| 472 | 20241114 | 104000 | 9511764600 | 118500 | 118500 | 118700 | 118400 | 571 |
| 473 | 20241114 | 103900 | 9444100200 | 118600 | 118400 | 118800 | 118000 | 597 |
| 474 | 20241114 | 103800 | 9373377900 | 118400 | 118700 | 118700 | 118400 | 736 |
| 475 | 20241114 | 103700 | 9286202000 | 118700 | 118600 | 118700 | 118400 | 1218 |
| 476 | 20241114 | 103600 | 9141899500 | 118600 | 118700 | 118800 | 118500 | 912 |
| 477 | 20241114 | 103500 | 9033667800 | 118700 | 118600 | 118900 | 118600 | 225 |
| 478 | 20241114 | 103400 | 9006959800 | 118600 | 119400 | 119400 | 118600 | 721 |
| 479 | 20241114 | 103300 | 8920958200 | 119400 | 119500 | 119500 | 118600 | 882 |
| 480 | 20241114 | 103200 | 8815804600 | 119300 | 119200 | 119500 | 119200 | 128 |
| 481 | 20241114 | 103100 | 8800520000 | 119200 | 119200 | 119500 | 119200 | 506 |
| 482 | 20241114 | 103000 | 8740143600 | 118700 | 118700 | 119200 | 118500 | 1575 |
| 483 | 20241114 | 102900 | 8552670200 | 118700 | 118500 | 119100 | 118500 | 935 |
| 484 | 20241114 | 102800 | 8441481300 | 118400 | 119000 | 119000 | 118300 | 839 |
| 485 | 20241114 | 102700 | 8341856300 | 119000 | 118400 | 119200 | 118400 | 1272 |
| 486 | 20241114 | 102600 | 8190557700 | 118400 | 118000 | 118400 | 117600 | 2072 |
| 487 | 20241114 | 102500 | 7945869100 | 117900 | 118400 | 118700 | 117800 | 2390 |
| 488 | 20241114 | 102400 | 7663220600 | 118500 | 118600 | 118700 | 118300 | 1814 |
| 489 | 20241114 | 102300 | 7448126900 | 118400 | 118700 | 118800 | 118300 | 2222 |
| 490 | 20241114 | 102200 | 7184669000 | 118700 | 119000 | 119000 | 118700 | 1316 |
| 491 | 20241114 | 102100 | 7028317600 | 119000 | 120000 | 120000 | 119000 | 2338 |
| 492 | 20241114 | 102000 | 6748789100 | 120000 | 120200 | 120200 | 119900 | 1323 |
| 493 | 20241114 | 101900 | 6589975800 | 120100 | 120200 | 120200 | 120100 | 882 |
| 494 | 20241114 | 101800 | 6483979200 | 120100 | 120200 | 120200 | 120100 | 1352 |
| 495 | 20241114 | 101700 | 6321565300 | 120100 | 119900 | 120100 | 119700 | 2095 |
| 496 | 20241114 | 101600 | 6070250100 | 119900 | 119400 | 120000 | 119300 | 5056 |
| 497 | 20241114 | 101500 | 5464676600 | 119300 | 119300 | 119400 | 119000 | 1952 |
| 498 | 20241114 | 101400 | 5231703200 | 119200 | 118800 | 119300 | 118700 | 1941 |
| 499 | 20241114 | 101300 | 5000619000 | 118900 | 119000 | 119000 | 118600 | 795 |
| 500 | 20241114 | 101200 | 4906174800 | 118800 | 118800 | 119000 | 118600 | 1646 |
| 501 | 20241114 | 101100 | 4710545000 | 118800 | 118800 | 119000 | 118500 | 2608 |
| 502 | 20241114 | 101000 | 4400428400 | 118800 | 118900 | 119000 | 118500 | 1895 |
| 503 | 20241114 | 100900 | 4175294200 | 118800 | 118200 | 119000 | 118200 | 3469 |
| 504 | 20241114 | 100800 | 3763734200 | 118200 | 117600 | 118300 | 117300 | 1578 |
| 505 | 20241114 | 100700 | 3577707700 | 117500 | 116700 | 118500 | 116500 | 3018 |
| 506 | 20241114 | 100600 | 3223440100 | 116800 | 118400 | 118400 | 116600 | 4163 |
| 507 | 20241114 | 100500 | 2734716800 | 118300 | 118200 | 118400 | 118000 | 1075 |
| 508 | 20241114 | 100400 | 2607624600 | 118200 | 118000 | 118500 | 117900 | 1566 |
| 509 | 20241114 | 100300 | 2422549700 | 118000 | 118500 | 118800 | 118000 | 3896 |
| 510 | 20241114 | 100200 | 1961045100 | 118000 | 118300 | 118600 | 118000 | 2627 |
| 511 | 20241114 | 100100 | 1650079600 | 118100 | 118000 | 118800 | 117400 | 4660 |
| 512 | 20241114 | 100000 | 1099424800 | 117900 | 117000 | 118300 | 117000 | 9318 |