31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 185800 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 19225 |
| 3 | 20241114 | 185700 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 4 | 20241114 | 185600 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 5 | 20241114 | 185500 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 6 | 20241114 | 185400 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 7 | 20241114 | 185300 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 8 | 20241114 | 185200 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 9 | 20241114 | 185100 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 10 | 20241114 | 185000 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 11 | 20241114 | 184900 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 12 | 20241114 | 184800 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 13 | 20241114 | 184700 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 14 | 20241114 | 184600 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 15 | 20241114 | 184500 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 16 | 20241114 | 184400 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 17 | 20241114 | 184300 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 18 | 20241114 | 184200 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 19 | 20241114 | 184100 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 20 | 20241114 | 184000 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 21 | 20241114 | 183900 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 22 | 20241114 | 183800 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 23 | 20241114 | 183700 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 24 | 20241114 | 183600 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 25 | 20241114 | 183500 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 26 | 20241114 | 183400 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 27 | 20241114 | 183300 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 28 | 20241114 | 183200 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 29 | 20241114 | 183100 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 30 | 20241114 | 183000 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 31 | 20241114 | 182900 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 32 | 20241114 | 182800 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 19225 |
| 33 | 20241114 | 182700 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 34 | 20241114 | 182600 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 35 | 20241114 | 182500 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 36 | 20241114 | 182400 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 37 | 20241114 | 182300 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 38 | 20241114 | 182200 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 39 | 20241114 | 182100 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 40 | 20241114 | 182000 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 41 | 20241114 | 181900 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 42 | 20241114 | 181800 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 43 | 20241114 | 181700 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 44 | 20241114 | 181600 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 45 | 20241114 | 181500 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 46 | 20241114 | 181400 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 47 | 20241114 | 181300 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 48 | 20241114 | 181200 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 49 | 20241114 | 181100 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 50 | 20241114 | 181000 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 51 | 20241114 | 180900 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 52 | 20241114 | 180800 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 53 | 20241114 | 180700 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 54 | 20241114 | 180600 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 55 | 20241114 | 180500 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 56 | 20241114 | 180400 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 57 | 20241114 | 180300 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 58 | 20241114 | 180200 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 59 | 20241114 | 180100 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 60 | 20241114 | 180000 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 61 | 20241114 | 175900 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 62 | 20241114 | 175800 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 19225 |
| 63 | 20241114 | 175700 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 64 | 20241114 | 175600 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 65 | 20241114 | 175500 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 66 | 20241114 | 175400 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 67 | 20241114 | 175300 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 68 | 20241114 | 175200 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 69 | 20241114 | 175100 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 70 | 20241114 | 175000 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 71 | 20241114 | 174900 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 72 | 20241114 | 174800 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 73 | 20241114 | 174700 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 74 | 20241114 | 174600 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 75 | 20241114 | 174500 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 76 | 20241114 | 174400 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 77 | 20241114 | 174300 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 78 | 20241114 | 174200 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 79 | 20241114 | 174100 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 80 | 20241114 | 174000 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 81 | 20241114 | 173900 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 82 | 20241114 | 173800 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 83 | 20241114 | 173700 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 84 | 20241114 | 173600 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 85 | 20241114 | 173500 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 86 | 20241114 | 173400 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 87 | 20241114 | 173300 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 88 | 20241114 | 173200 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 89 | 20241114 | 173100 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 90 | 20241114 | 173000 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 91 | 20241114 | 172900 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 92 | 20241114 | 172800 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 19225 |
| 93 | 20241114 | 172700 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 94 | 20241114 | 172600 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 95 | 20241114 | 172500 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 96 | 20241114 | 172400 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 97 | 20241114 | 172300 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 98 | 20241114 | 172200 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 99 | 20241114 | 172100 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 100 | 20241114 | 172000 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 101 | 20241114 | 171900 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 102 | 20241114 | 171800 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 103 | 20241114 | 171700 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 104 | 20241114 | 171600 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 105 | 20241114 | 171500 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 106 | 20241114 | 171400 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 107 | 20241114 | 171300 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 108 | 20241114 | 171200 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 109 | 20241114 | 171100 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 110 | 20241114 | 171000 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 111 | 20241114 | 170900 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 112 | 20241114 | 170800 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 113 | 20241114 | 170700 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 114 | 20241114 | 170600 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 115 | 20241114 | 170500 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 116 | 20241114 | 170400 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 117 | 20241114 | 170300 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 118 | 20241114 | 170200 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 119 | 20241114 | 170100 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 120 | 20241114 | 170000 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 121 | 20241114 | 165900 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 122 | 20241114 | 165800 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 19225 |
| 123 | 20241114 | 165700 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 124 | 20241114 | 165600 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 125 | 20241114 | 165500 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 126 | 20241114 | 165400 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 127 | 20241114 | 165300 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 128 | 20241114 | 165200 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 129 | 20241114 | 165100 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 130 | 20241114 | 165000 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 131 | 20241114 | 164900 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 132 | 20241114 | 164800 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 133 | 20241114 | 164700 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 134 | 20241114 | 164600 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 135 | 20241114 | 164500 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 136 | 20241114 | 164400 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 137 | 20241114 | 164300 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 138 | 20241114 | 164200 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 139 | 20241114 | 164100 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 140 | 20241114 | 164000 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 141 | 20241114 | 163900 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 142 | 20241114 | 163800 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 143 | 20241114 | 163700 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 144 | 20241114 | 163600 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 145 | 20241114 | 163500 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 146 | 20241114 | 163400 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 147 | 20241114 | 163300 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 148 | 20241114 | 163200 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 149 | 20241114 | 163100 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 0 |
| 150 | 20241114 | 163000 | 12249377300 | 104300 | 104300 | 104300 | 104300 | 19225 |
| 151 | 20241114 | 162900 | 10244209800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 152 | 20241114 | 162800 | 10244209800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 153 | 20241114 | 162700 | 10244209800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 154 | 20241114 | 162600 | 10244209800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 155 | 20241114 | 162500 | 10244209800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 156 | 20241114 | 162400 | 10244209800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 157 | 20241114 | 162300 | 10244209800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 158 | 20241114 | 162200 | 10244209800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 159 | 20241114 | 162100 | 10244209800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 160 | 20241114 | 162000 | 10244209800 | 105300 | 105300 | 105300 | 105300 | 0 |
| 161 | 20241114 | 161900 | 10244209800 | 105300 | 105300 | 105600 | 105300 | 56 |
| 162 | 20241114 | 161800 | 10238303400 | 105600 | 105400 | 105600 | 105400 | 47 |
| 163 | 20241114 | 161700 | 10233348800 | 105300 | 105400 | 105500 | 105300 | 120 |
| 164 | 20241114 | 161600 | 10220701300 | 105400 | 105700 | 105700 | 105400 | 59 |
| 165 | 20241114 | 161500 | 10214476900 | 105400 | 105300 | 105700 | 105300 | 197 |
| 166 | 20241114 | 161400 | 10193694000 | 105400 | 105700 | 105700 | 105300 | 146 |
| 167 | 20241114 | 161300 | 10178291500 | 105500 | 105300 | 105700 | 105200 | 190 |
| 168 | 20241114 | 161200 | 10158262800 | 105300 | 105300 | 105700 | 105300 | 164 |
| 169 | 20241114 | 161100 | 10140978400 | 105300 | 105600 | 105700 | 105200 | 183 |
| 170 | 20241114 | 161000 | 10121680700 | 105400 | 105400 | 105600 | 105400 | 189 |
| 171 | 20241114 | 160900 | 10101742100 | 105400 | 105400 | 105500 | 105300 | 219 |
| 172 | 20241114 | 160800 | 10078658800 | 105500 | 105400 | 105600 | 105200 | 229 |
| 173 | 20241114 | 160700 | 10054531600 | 105400 | 105500 | 105700 | 105300 | 234 |
| 174 | 20241114 | 160600 | 10029862100 | 105500 | 105400 | 105600 | 105300 | 140 |
| 175 | 20241114 | 160500 | 10015089300 | 105400 | 105500 | 105800 | 105300 | 198 |
| 176 | 20241114 | 160400 | 9994194200 | 105500 | 105400 | 105700 | 105400 | 132 |
| 177 | 20241114 | 160300 | 9980266000 | 105400 | 105400 | 105700 | 105400 | 186 |
| 178 | 20241114 | 160200 | 9960626700 | 105500 | 105300 | 105700 | 105300 | 148 |
| 179 | 20241114 | 160100 | 9945004300 | 105400 | 105200 | 105700 | 105200 | 214 |
| 180 | 20241114 | 160000 | 9922462300 | 105200 | 105600 | 105600 | 105200 | 373 |
| 181 | 20241114 | 155900 | 9883172200 | 105600 | 105600 | 105700 | 105500 | 122 |
| 182 | 20241114 | 155800 | 9870294200 | 105600 | 105600 | 105600 | 105500 | 71 |
| 183 | 20241114 | 155700 | 9862799300 | 105600 | 105500 | 105800 | 105400 | 224 |
| 184 | 20241114 | 155600 | 9839156300 | 105600 | 105600 | 105800 | 105500 | 111 |
| 185 | 20241114 | 155500 | 9827428100 | 105600 | 105600 | 105600 | 105400 | 292 |
| 186 | 20241114 | 155400 | 9796630600 | 105600 | 105500 | 105600 | 105400 | 299 |
| 187 | 20241114 | 155300 | 9765084700 | 105600 | 105600 | 105700 | 105500 | 342 |
| 188 | 20241114 | 155200 | 9728980300 | 105600 | 105800 | 105800 | 105600 | 370 |
| 189 | 20241114 | 155100 | 9689859600 | 105700 | 105800 | 105800 | 105700 | 202 |
| 190 | 20241114 | 155000 | 9668497100 | 105700 | 105700 | 105800 | 105600 | 257 |
| 191 | 20241114 | 154900 | 9641323900 | 105700 | 105700 | 105700 | 105500 | 187 |
| 192 | 20241114 | 154800 | 9621561800 | 105800 | 105500 | 105800 | 105500 | 467 |
| 193 | 20241114 | 154700 | 9572209300 | 105600 | 105300 | 105600 | 105300 | 425 |
| 194 | 20241114 | 154600 | 9527387100 | 105400 | 105400 | 105500 | 105200 | 343 |
| 195 | 20241114 | 154500 | 9491267800 | 105400 | 105500 | 105600 | 105300 | 342 |
| 196 | 20241114 | 154400 | 9455201300 | 105500 | 105600 | 105700 | 105500 | 155 |
| 197 | 20241114 | 154300 | 9438839300 | 105700 | 105700 | 105800 | 105600 | 215 |
| 198 | 20241114 | 154200 | 9416120300 | 105800 | 105700 | 105800 | 105600 | 214 |
| 199 | 20241114 | 154100 | 9393500000 | 105600 | 105400 | 105700 | 105400 | 609 |
| 200 | 20241114 | 154000 | 9329164600 | 105400 | 105200 | 105600 | 105100 | 409 |
| 201 | 20241114 | 153900 | 9286052600 | 105200 | 105100 | 105200 | 105000 | 221 |
| 202 | 20241114 | 153800 | 9262817000 | 105100 | 105100 | 105200 | 104900 | 348 |
| 203 | 20241114 | 153700 | 9226257200 | 105000 | 105100 | 105200 | 105000 | 272 |
| 204 | 20241114 | 153600 | 9197677800 | 104900 | 105100 | 105300 | 104900 | 450 |
| 205 | 20241114 | 153500 | 9150373500 | 105000 | 105000 | 105100 | 104800 | 526 |
| 206 | 20241114 | 153400 | 9095169300 | 104900 | 104800 | 105000 | 104800 | 133 |
| 207 | 20241114 | 153300 | 9081222400 | 104800 | 105000 | 105000 | 104800 | 143 |
| 208 | 20241114 | 153200 | 9066224100 | 104900 | 104900 | 104900 | 104700 | 212 |
| 209 | 20241114 | 153100 | 9044003200 | 105000 | 104600 | 105000 | 104600 | 151 |
| 210 | 20241114 | 153000 | 9028185700 | 104600 | 104700 | 105000 | 104600 | 387 |
| 211 | 20241114 | 152900 | 8987654700 | 104700 | 104600 | 104700 | 104600 | 223 |
| 212 | 20241114 | 152800 | 8964312800 | 104700 | 104800 | 104900 | 104700 | 501 |
| 213 | 20241114 | 152700 | 8911829000 | 104800 | 104400 | 104800 | 104300 | 487 |
| 214 | 20241114 | 152600 | 8860917800 | 104300 | 104200 | 104500 | 104200 | 311 |
| 215 | 20241114 | 152500 | 8828491400 | 104200 | 104100 | 104300 | 104100 | 164 |
| 216 | 20241114 | 152400 | 8811413100 | 104000 | 104200 | 104300 | 103800 | 279 |
| 217 | 20241114 | 152300 | 8782390000 | 104300 | 104000 | 104300 | 104000 | 494 |
| 218 | 20241114 | 152200 | 8730948500 | 104000 | 103900 | 104000 | 103700 | 152 |
| 219 | 20241114 | 152100 | 8715157800 | 103900 | 103800 | 103900 | 103800 | 171 |
| 220 | 20241114 | 152000 | 8697400800 | 103800 | 103700 | 104000 | 103700 | 303 |
| 221 | 20241114 | 151900 | 8665914600 | 104000 | 103400 | 104000 | 103400 | 386 |
| 222 | 20241114 | 151800 | 8625839500 | 103500 | 103400 | 103600 | 103300 | 218 |
| 223 | 20241114 | 151700 | 8603279900 | 103600 | 103600 | 103700 | 103600 | 85 |
| 224 | 20241114 | 151600 | 8594470300 | 103600 | 103500 | 103700 | 103300 | 292 |
| 225 | 20241114 | 151500 | 8564231300 | 103400 | 103300 | 103500 | 103300 | 258 |
| 226 | 20241114 | 151400 | 8537539600 | 103300 | 103300 | 103500 | 103200 | 177 |
| 227 | 20241114 | 151300 | 8519255700 | 103300 | 103100 | 103500 | 103000 | 802 |
| 228 | 20241114 | 151200 | 8436464500 | 103100 | 103200 | 103200 | 103100 | 341 |
| 229 | 20241114 | 151100 | 8401276700 | 103200 | 103300 | 103300 | 103200 | 179 |
| 230 | 20241114 | 151000 | 8382799300 | 103300 | 103000 | 103500 | 103000 | 93 |
| 231 | 20241114 | 150900 | 8373197100 | 103100 | 103000 | 103200 | 103000 | 302 |
| 232 | 20241114 | 150800 | 8342064400 | 103200 | 103300 | 103300 | 103000 | 1826 |
| 233 | 20241114 | 150700 | 8153651900 | 103300 | 103400 | 103500 | 103300 | 456 |
| 234 | 20241114 | 150600 | 8106486700 | 103400 | 103500 | 103500 | 103400 | 177 |
| 235 | 20241114 | 150500 | 8088180800 | 103400 | 103500 | 103600 | 103400 | 270 |
| 236 | 20241114 | 150400 | 8060230700 | 103600 | 103600 | 103800 | 103500 | 177 |
| 237 | 20241114 | 150300 | 8041892100 | 103600 | 103700 | 103700 | 103600 | 108 |
| 238 | 20241114 | 150200 | 8030695100 | 103700 | 103600 | 103800 | 103500 | 345 |
| 239 | 20241114 | 150100 | 7994944600 | 103800 | 103800 | 103900 | 103700 | 202 |
| 240 | 20241114 | 150000 | 7973975300 | 103800 | 103700 | 103900 | 103700 | 94 |
| 241 | 20241114 | 145900 | 7964214100 | 103800 | 103900 | 103900 | 103700 | 249 |
| 242 | 20241114 | 145800 | 7938370100 | 103900 | 103900 | 104000 | 103600 | 216 |
| 243 | 20241114 | 145700 | 7915927800 | 103900 | 103700 | 104000 | 103700 | 157 |
| 244 | 20241114 | 145600 | 7899624100 | 103700 | 103800 | 103900 | 103700 | 294 |
| 245 | 20241114 | 145500 | 7869116600 | 103900 | 103600 | 103900 | 103600 | 160 |
| 246 | 20241114 | 145400 | 7852502300 | 103600 | 103600 | 103700 | 103600 | 259 |
| 247 | 20241114 | 145300 | 7825655600 | 103600 | 103700 | 103900 | 103600 | 228 |
| 248 | 20241114 | 145200 | 7801998200 | 103700 | 103800 | 103900 | 103500 | 154 |
| 249 | 20241114 | 145100 | 7786031500 | 103800 | 103600 | 103800 | 103500 | 586 |
| 250 | 20241114 | 145000 | 7725319800 | 103700 | 103500 | 103800 | 103400 | 346 |
| 251 | 20241114 | 144900 | 7689456400 | 103500 | 103600 | 103600 | 103500 | 158 |
| 252 | 20241114 | 144800 | 7673097700 | 103600 | 103600 | 103700 | 103600 | 87 |
| 253 | 20241114 | 144700 | 7664081100 | 103600 | 103600 | 103700 | 103600 | 241 |
| 254 | 20241114 | 144600 | 7639098300 | 103600 | 103600 | 103800 | 103600 | 200 |
| 255 | 20241114 | 144500 | 7618362100 | 103600 | 103600 | 103800 | 103600 | 458 |
| 256 | 20241114 | 144400 | 7570847600 | 103700 | 103700 | 103800 | 103700 | 231 |
| 257 | 20241114 | 144300 | 7546887200 | 103800 | 103800 | 103900 | 103800 | 112 |
| 258 | 20241114 | 144200 | 7535261500 | 103800 | 103900 | 104000 | 103800 | 180 |
| 259 | 20241114 | 144100 | 7516563900 | 103900 | 103900 | 104100 | 103800 | 234 |
| 260 | 20241114 | 144000 | 7492255500 | 103900 | 104000 | 104100 | 103900 | 891 |
| 261 | 20241114 | 143900 | 7399606300 | 103900 | 104100 | 104100 | 103900 | 242 |
| 262 | 20241114 | 143800 | 7374436900 | 103900 | 104100 | 104200 | 103900 | 240 |
| 263 | 20241114 | 143700 | 7349464600 | 104100 | 104000 | 104200 | 103800 | 449 |
| 264 | 20241114 | 143600 | 7302748100 | 103900 | 104100 | 104200 | 103900 | 729 |
| 265 | 20241114 | 143500 | 7226871100 | 104000 | 104300 | 104400 | 104000 | 416 |
| 266 | 20241114 | 143400 | 7183555700 | 104400 | 104300 | 104400 | 104000 | 396 |
| 267 | 20241114 | 143300 | 7142292800 | 104400 | 104600 | 104700 | 104400 | 774 |
| 268 | 20241114 | 143200 | 7061392400 | 104600 | 104600 | 104700 | 104600 | 161 |
| 269 | 20241114 | 143100 | 7044548500 | 104700 | 104700 | 104700 | 104600 | 201 |
| 270 | 20241114 | 143000 | 7023512800 | 104600 | 104700 | 104800 | 104600 | 190 |
| 271 | 20241114 | 142900 | 7003628300 | 104700 | 104700 | 104800 | 104700 | 233 |
| 272 | 20241114 | 142800 | 6979229900 | 104700 | 104800 | 104800 | 104700 | 146 |
| 273 | 20241114 | 142700 | 6963934300 | 104800 | 104700 | 104900 | 104700 | 271 |
| 274 | 20241114 | 142600 | 6935533300 | 104700 | 104700 | 104800 | 104700 | 105 |
| 275 | 20241114 | 142500 | 6924536700 | 104700 | 104600 | 104800 | 104600 | 244 |
| 276 | 20241114 | 142400 | 6898993700 | 104600 | 104600 | 104700 | 104600 | 142 |
| 277 | 20241114 | 142300 | 6884137500 | 104600 | 104700 | 104700 | 104600 | 167 |
| 278 | 20241114 | 142200 | 6866654700 | 104700 | 104700 | 104800 | 104700 | 147 |
| 279 | 20241114 | 142100 | 6851260700 | 104800 | 104700 | 104800 | 104700 | 78 |
| 280 | 20241114 | 142000 | 6843090600 | 104700 | 104800 | 104800 | 104700 | 228 |
| 281 | 20241114 | 141900 | 6819210000 | 104800 | 104700 | 104900 | 104700 | 72 |
| 282 | 20241114 | 141800 | 6811661600 | 104700 | 104700 | 104900 | 104700 | 304 |
| 283 | 20241114 | 141700 | 6779822100 | 104700 | 104700 | 104900 | 104700 | 198 |
| 284 | 20241114 | 141600 | 6759080300 | 104700 | 104900 | 105000 | 104700 | 264 |
| 285 | 20241114 | 141500 | 6731406600 | 104900 | 104800 | 104900 | 104800 | 239 |
| 286 | 20241114 | 141400 | 6706343100 | 104800 | 104900 | 104900 | 104800 | 259 |
| 287 | 20241114 | 141300 | 6679180100 | 104900 | 105000 | 105000 | 104900 | 348 |
| 288 | 20241114 | 141200 | 6642655900 | 105000 | 105200 | 105200 | 105000 | 129 |
| 289 | 20241114 | 141100 | 6629101500 | 105100 | 105300 | 105300 | 105100 | 257 |
| 290 | 20241114 | 141000 | 6602070700 | 105300 | 105300 | 105400 | 105300 | 78 |
| 291 | 20241114 | 140900 | 6593857200 | 105300 | 105400 | 105400 | 105300 | 137 |
| 292 | 20241114 | 140800 | 6579427800 | 105400 | 105300 | 105500 | 105300 | 321 |
| 293 | 20241114 | 140700 | 6545574100 | 105300 | 105400 | 105500 | 105300 | 155 |
| 294 | 20241114 | 140600 | 6529234900 | 105400 | 105300 | 105400 | 105100 | 109 |
| 295 | 20241114 | 140500 | 6517768600 | 105200 | 105300 | 105300 | 105200 | 155 |
| 296 | 20241114 | 140400 | 6501450600 | 105600 | 105400 | 105600 | 105200 | 269 |
| 297 | 20241114 | 140300 | 6473079400 | 105200 | 105200 | 105500 | 105200 | 507 |
| 298 | 20241114 | 140200 | 6419679200 | 105200 | 105300 | 105300 | 105200 | 139 |
| 299 | 20241114 | 140100 | 6405044000 | 105400 | 105300 | 105400 | 105200 | 129 |
| 300 | 20241114 | 140000 | 6391457600 | 105400 | 105300 | 105500 | 105200 | 175 |
| 301 | 20241114 | 135900 | 6373022100 | 105200 | 105100 | 105200 | 105100 | 110 |
| 302 | 20241114 | 135800 | 6361455100 | 105300 | 104900 | 105300 | 104900 | 292 |
| 303 | 20241114 | 135700 | 6330788300 | 104900 | 104800 | 104900 | 104800 | 117 |
| 304 | 20241114 | 135600 | 6318517900 | 104800 | 104900 | 104900 | 104800 | 292 |
| 305 | 20241114 | 135500 | 6287895100 | 104900 | 105100 | 105200 | 104800 | 734 |
| 306 | 20241114 | 135400 | 6210884300 | 105100 | 105000 | 105200 | 105000 | 178 |
| 307 | 20241114 | 135300 | 6192172300 | 105100 | 105100 | 105200 | 105100 | 299 |
| 308 | 20241114 | 135200 | 6160728400 | 105100 | 105100 | 105200 | 105100 | 59 |
| 309 | 20241114 | 135100 | 6154527400 | 105100 | 104900 | 105400 | 104900 | 1326 |
| 310 | 20241114 | 135000 | 6015248400 | 105000 | 104900 | 105000 | 104900 | 126 |
| 311 | 20241114 | 134900 | 6002021800 | 104900 | 104900 | 104900 | 104900 | 232 |
| 312 | 20241114 | 134800 | 5977685000 | 104900 | 104900 | 105000 | 104900 | 273 |
| 313 | 20241114 | 134700 | 5949039300 | 104900 | 104900 | 104900 | 104900 | 98 |
| 314 | 20241114 | 134600 | 5938759100 | 105000 | 104900 | 105000 | 104900 | 462 |
| 315 | 20241114 | 134500 | 5890291600 | 105000 | 104900 | 105000 | 104900 | 38 |
| 316 | 20241114 | 134400 | 5886302400 | 105000 | 104900 | 105100 | 104900 | 294 |
| 317 | 20241114 | 134300 | 5855437600 | 105000 | 104700 | 105000 | 104700 | 426 |
| 318 | 20241114 | 134200 | 5810770100 | 104700 | 104800 | 104900 | 104700 | 167 |
| 319 | 20241114 | 134100 | 5793272700 | 104800 | 104900 | 104900 | 104800 | 98 |
| 320 | 20241114 | 134000 | 5783001000 | 104800 | 104700 | 104900 | 104700 | 84 |
| 321 | 20241114 | 133900 | 5774197900 | 104800 | 104900 | 105000 | 104800 | 307 |
| 322 | 20241114 | 133800 | 5741999800 | 104900 | 105100 | 105100 | 104900 | 595 |
| 323 | 20241114 | 133700 | 5679520700 | 105000 | 105100 | 105200 | 105000 | 205 |
| 324 | 20241114 | 133600 | 5657977900 | 105100 | 105100 | 105200 | 105100 | 45 |
| 325 | 20241114 | 133500 | 5653248000 | 105100 | 105200 | 105200 | 105100 | 275 |
| 326 | 20241114 | 133400 | 5624325300 | 105200 | 105300 | 105300 | 105200 | 225 |
| 327 | 20241114 | 133300 | 5600642100 | 105300 | 105300 | 105400 | 105300 | 59 |
| 328 | 20241114 | 133200 | 5594429000 | 105300 | 105400 | 105400 | 105300 | 227 |
| 329 | 20241114 | 133100 | 5570507700 | 105500 | 105400 | 105500 | 105400 | 65 |
| 330 | 20241114 | 133000 | 5563651100 | 105400 | 105700 | 105700 | 105400 | 443 |
| 331 | 20241114 | 132900 | 5516888400 | 105700 | 105700 | 105800 | 105700 | 89 |
| 332 | 20241114 | 132800 | 5507479300 | 105700 | 105500 | 105700 | 105500 | 325 |
| 333 | 20241114 | 132700 | 5473160000 | 105500 | 105500 | 105500 | 105500 | 88 |
| 334 | 20241114 | 132600 | 5463876000 | 105600 | 105500 | 105600 | 105500 | 45 |
| 335 | 20241114 | 132500 | 5459127900 | 105500 | 105700 | 105700 | 105500 | 344 |
| 336 | 20241114 | 132400 | 5422787000 | 105700 | 105700 | 105800 | 105700 | 47 |
| 337 | 20241114 | 132300 | 5417818900 | 105700 | 105700 | 105700 | 105700 | 58 |
| 338 | 20241114 | 132200 | 5411688300 | 105800 | 105700 | 105800 | 105700 | 44 |
| 339 | 20241114 | 132100 | 5407036700 | 105800 | 105800 | 105800 | 105700 | 54 |
| 340 | 20241114 | 132000 | 5401326800 | 105700 | 105600 | 105800 | 105600 | 317 |
| 341 | 20241114 | 131900 | 5367820500 | 105600 | 105600 | 105700 | 105600 | 64 |
| 342 | 20241114 | 131800 | 5361061900 | 105600 | 105700 | 105700 | 105600 | 36 |
| 343 | 20241114 | 131700 | 5357258800 | 105600 | 105600 | 105700 | 105600 | 107 |
| 344 | 20241114 | 131600 | 5345959400 | 105600 | 105700 | 105700 | 105600 | 27 |
| 345 | 20241114 | 131500 | 5343106400 | 105600 | 105600 | 105700 | 105600 | 94 |
| 346 | 20241114 | 131400 | 5333179000 | 105700 | 105700 | 105700 | 105600 | 68 |
| 347 | 20241114 | 131300 | 5325997500 | 105600 | 105700 | 105700 | 105500 | 71 |
| 348 | 20241114 | 131200 | 5318499000 | 105800 | 105800 | 105900 | 105800 | 298 |
| 349 | 20241114 | 131100 | 5286944800 | 105900 | 105800 | 105900 | 105800 | 20 |
| 350 | 20241114 | 131000 | 5284828300 | 105900 | 105900 | 105900 | 105800 | 74 |
| 351 | 20241114 | 130900 | 5276998900 | 105900 | 105900 | 105900 | 105800 | 13 |
| 352 | 20241114 | 130800 | 5275623300 | 105800 | 105800 | 105900 | 105800 | 81 |
| 353 | 20241114 | 130700 | 5267053200 | 105900 | 105700 | 105900 | 105600 | 93 |
| 354 | 20241114 | 130600 | 5257221700 | 105700 | 105800 | 105800 | 105600 | 64 |
| 355 | 20241114 | 130500 | 5250455500 | 105800 | 105700 | 106000 | 105700 | 255 |
| 356 | 20241114 | 130400 | 5223460800 | 105300 | 105500 | 105700 | 105300 | 146 |
| 357 | 20241114 | 130300 | 5208047500 | 105300 | 105700 | 105900 | 105100 | 780 |
| 358 | 20241114 | 130200 | 5125737000 | 105600 | 105700 | 105700 | 105600 | 140 |
| 359 | 20241114 | 130100 | 5110941800 | 105700 | 106100 | 106100 | 105700 | 431 |
| 360 | 20241114 | 130000 | 5065288600 | 106000 | 105900 | 106100 | 105800 | 581 |
| 361 | 20241114 | 125900 | 5003757400 | 105900 | 105800 | 105900 | 105800 | 18 |
| 362 | 20241114 | 125800 | 5001852700 | 105800 | 105800 | 105800 | 105800 | 76 |
| 363 | 20241114 | 125700 | 4993811900 | 105800 | 105700 | 105800 | 105700 | 92 |
| 364 | 20241114 | 125600 | 4984079300 | 105700 | 105800 | 105800 | 105600 | 125 |
| 365 | 20241114 | 125500 | 4970858500 | 105700 | 105800 | 105900 | 105700 | 147 |
| 366 | 20241114 | 125400 | 4955305700 | 105800 | 105600 | 105800 | 105600 | 296 |
| 367 | 20241114 | 125300 | 4924003400 | 105600 | 105500 | 105700 | 105400 | 525 |
| 368 | 20241114 | 125200 | 4868609300 | 105500 | 105800 | 105800 | 105500 | 177 |
| 369 | 20241114 | 125100 | 4849900800 | 105700 | 105700 | 105800 | 105600 | 304 |
| 370 | 20241114 | 125000 | 4817774900 | 105700 | 105800 | 105800 | 105700 | 68 |
| 371 | 20241114 | 124900 | 4810584300 | 105700 | 105700 | 105800 | 105700 | 93 |
| 372 | 20241114 | 124800 | 4800753300 | 105800 | 105800 | 105800 | 105700 | 224 |
| 373 | 20241114 | 124700 | 4777060900 | 105800 | 105700 | 105800 | 105700 | 6 |
| 374 | 20241114 | 124600 | 4776426400 | 105700 | 105900 | 105900 | 105700 | 268 |
| 375 | 20241114 | 124500 | 4748058100 | 105900 | 105800 | 106000 | 105800 | 364 |
| 376 | 20241114 | 124400 | 4709530000 | 105700 | 105700 | 105800 | 105700 | 95 |
| 377 | 20241114 | 124300 | 4699488200 | 105700 | 105700 | 105800 | 105700 | 76 |
| 378 | 20241114 | 124200 | 4691454900 | 105800 | 105700 | 105800 | 105700 | 91 |
| 379 | 20241114 | 124100 | 4681835300 | 105700 | 105800 | 105800 | 105700 | 164 |
| 380 | 20241114 | 124000 | 4664484900 | 105800 | 105800 | 105900 | 105800 | 38 |
| 381 | 20241114 | 123900 | 4660464300 | 105900 | 105800 | 105900 | 105700 | 174 |
| 382 | 20241114 | 123800 | 4642055400 | 105900 | 105900 | 106000 | 105900 | 429 |
| 383 | 20241114 | 123700 | 4596622800 | 106000 | 105900 | 106000 | 105900 | 12 |
| 384 | 20241114 | 123600 | 4595351500 | 105900 | 106000 | 106000 | 105900 | 213 |
| 385 | 20241114 | 123500 | 4572776700 | 106000 | 106400 | 106400 | 105900 | 608 |
| 386 | 20241114 | 123400 | 4508243800 | 106400 | 106400 | 106500 | 106400 | 236 |
| 387 | 20241114 | 123300 | 4483132600 | 106400 | 106500 | 106500 | 106400 | 74 |
| 388 | 20241114 | 123200 | 4475252600 | 106500 | 106600 | 106600 | 106500 | 177 |
| 389 | 20241114 | 123100 | 4456389600 | 106600 | 106600 | 106600 | 106600 | 50 |
| 390 | 20241114 | 123000 | 4451059600 | 106600 | 106600 | 106600 | 106600 | 36 |
| 391 | 20241114 | 122900 | 4447222000 | 106500 | 106800 | 106800 | 106500 | 247 |
| 392 | 20241114 | 122800 | 4420869400 | 106800 | 106500 | 106800 | 106400 | 103 |
| 393 | 20241114 | 122700 | 4409892800 | 106500 | 106700 | 106900 | 106500 | 164 |
| 394 | 20241114 | 122600 | 4392393900 | 106700 | 106500 | 106900 | 106400 | 90 |
| 395 | 20241114 | 122500 | 4382802400 | 106400 | 106300 | 106400 | 106300 | 95 |
| 396 | 20241114 | 122400 | 4372696600 | 106300 | 106400 | 106500 | 106300 | 173 |
| 397 | 20241114 | 122300 | 4354283600 | 106400 | 106300 | 106400 | 106200 | 143 |
| 398 | 20241114 | 122200 | 4339082000 | 106200 | 106300 | 106300 | 106200 | 124 |
| 399 | 20241114 | 122100 | 4325903900 | 106300 | 106400 | 106400 | 106300 | 26 |
| 400 | 20241114 | 122000 | 4323139700 | 106400 | 106300 | 106400 | 106200 | 130 |
| 401 | 20241114 | 121900 | 4309322100 | 106200 | 106300 | 106300 | 106200 | 235 |
| 402 | 20241114 | 121800 | 4284347800 | 106300 | 106300 | 106400 | 106300 | 39 |
| 403 | 20241114 | 121700 | 4280201700 | 106400 | 106600 | 106700 | 106400 | 121 |
| 404 | 20241114 | 121600 | 4267314500 | 106600 | 106800 | 106800 | 106600 | 134 |
| 405 | 20241114 | 121500 | 4253018200 | 106700 | 106900 | 106900 | 106700 | 343 |
| 406 | 20241114 | 121400 | 4216365900 | 107000 | 106900 | 107000 | 106900 | 38 |
| 407 | 20241114 | 121300 | 4212303200 | 106900 | 106800 | 107000 | 106800 | 252 |
| 408 | 20241114 | 121200 | 4185361500 | 106800 | 106800 | 106900 | 106800 | 102 |
| 409 | 20241114 | 121100 | 4174467800 | 106800 | 106900 | 107000 | 106800 | 154 |
| 410 | 20241114 | 121000 | 4158004500 | 106900 | 107200 | 107200 | 106900 | 258 |
| 411 | 20241114 | 120900 | 4130373200 | 107200 | 107100 | 107500 | 107100 | 449 |
| 412 | 20241114 | 120800 | 4082226600 | 107100 | 106900 | 107100 | 106900 | 38 |
| 413 | 20241114 | 120700 | 4078161000 | 107000 | 107100 | 107100 | 106900 | 735 |
| 414 | 20241114 | 120600 | 3999516200 | 107100 | 107100 | 107200 | 107000 | 208 |
| 415 | 20241114 | 120500 | 3977239800 | 107300 | 107500 | 107500 | 107100 | 1433 |
| 416 | 20241114 | 120400 | 3823458900 | 107600 | 107400 | 107600 | 107400 | 72 |
| 417 | 20241114 | 120300 | 3815718100 | 107500 | 107300 | 107500 | 107300 | 288 |
| 418 | 20241114 | 120200 | 3784771300 | 107300 | 107300 | 107500 | 107300 | 226 |
| 419 | 20241114 | 120100 | 3760521300 | 107200 | 107600 | 107600 | 107200 | 436 |
| 420 | 20241114 | 120000 | 3713697800 | 107600 | 107900 | 108000 | 107600 | 566 |
| 421 | 20241114 | 115900 | 3652688400 | 107900 | 107900 | 108000 | 107900 | 20 |
| 422 | 20241114 | 115800 | 3650530300 | 108000 | 108000 | 108000 | 108000 | 66 |
| 423 | 20241114 | 115700 | 3643402300 | 108000 | 108100 | 108100 | 108000 | 139 |
| 424 | 20241114 | 115600 | 3628378400 | 108100 | 108100 | 108300 | 108100 | 426 |
| 425 | 20241114 | 115500 | 3582311900 | 108000 | 108000 | 108000 | 108000 | 13 |
| 426 | 20241114 | 115400 | 3580907900 | 108100 | 108000 | 108100 | 108000 | 285 |
| 427 | 20241114 | 115300 | 3550124200 | 108000 | 108000 | 108000 | 107900 | 86 |
| 428 | 20241114 | 115200 | 3540839200 | 107900 | 107900 | 107900 | 107900 | 35 |
| 429 | 20241114 | 115100 | 3537062700 | 107900 | 107900 | 108000 | 107900 | 136 |
| 430 | 20241114 | 115000 | 3522388200 | 107900 | 107900 | 108000 | 107900 | 37 |
| 431 | 20241114 | 114900 | 3518394900 | 107900 | 108100 | 108100 | 107900 | 1257 |
| 432 | 20241114 | 114800 | 3382647400 | 108100 | 108100 | 108200 | 108000 | 187 |
| 433 | 20241114 | 114700 | 3362432800 | 108100 | 108200 | 108200 | 108100 | 108 |
| 434 | 20241114 | 114600 | 3350750300 | 108200 | 108200 | 108200 | 108200 | 71 |
| 435 | 20241114 | 114500 | 3343068100 | 108200 | 108200 | 108300 | 108100 | 274 |
| 436 | 20241114 | 114400 | 3313426900 | 108200 | 108300 | 108300 | 108200 | 15 |
| 437 | 20241114 | 114300 | 3311803800 | 108200 | 108200 | 108200 | 108200 | 295 |
| 438 | 20241114 | 114200 | 3279884800 | 108300 | 108200 | 108300 | 108200 | 170 |
| 439 | 20241114 | 114100 | 3261490200 | 108100 | 108100 | 108200 | 108100 | 50 |
| 440 | 20241114 | 114000 | 3256084700 | 108100 | 108100 | 108200 | 108100 | 144 |
| 441 | 20241114 | 113900 | 3240517800 | 108100 | 108200 | 108200 | 108100 | 29 |
| 442 | 20241114 | 113800 | 3237382000 | 108400 | 108400 | 108400 | 108400 | 327 |
| 443 | 20241114 | 113700 | 3201935200 | 108500 | 108400 | 108500 | 108400 | 24 |
| 444 | 20241114 | 113600 | 3199332300 | 108400 | 108500 | 108500 | 108400 | 129 |
| 445 | 20241114 | 113500 | 3185348300 | 108400 | 108500 | 108500 | 108400 | 39 |
| 446 | 20241114 | 113400 | 3181118000 | 108500 | 108500 | 108500 | 108400 | 41 |
| 447 | 20241114 | 113300 | 3176671000 | 108500 | 108400 | 108500 | 108400 | 57 |
| 448 | 20241114 | 113200 | 3170489300 | 108400 | 108300 | 108400 | 108300 | 55 |
| 449 | 20241114 | 113100 | 3164527400 | 108300 | 108200 | 108400 | 108200 | 68 |
| 450 | 20241114 | 113000 | 3157166800 | 108200 | 108100 | 108200 | 108100 | 54 |
| 451 | 20241114 | 112900 | 3151326300 | 108100 | 108400 | 108500 | 108100 | 336 |
| 452 | 20241114 | 112800 | 3114916400 | 108400 | 108400 | 108500 | 108400 | 20 |
| 453 | 20241114 | 112700 | 3112748300 | 108400 | 108400 | 108400 | 108400 | 42 |
| 454 | 20241114 | 112600 | 3108195500 | 108400 | 108500 | 108500 | 108400 | 234 |
| 455 | 20241114 | 112500 | 3082829800 | 108400 | 108400 | 108400 | 108400 | 14 |
| 456 | 20241114 | 112400 | 3081312200 | 108500 | 108600 | 108600 | 108500 | 54 |
| 457 | 20241114 | 112300 | 3075451200 | 108600 | 108700 | 108700 | 108600 | 85 |
| 458 | 20241114 | 112200 | 3066219100 | 108600 | 108600 | 108600 | 108600 | 62 |
| 459 | 20241114 | 112100 | 3059485900 | 108500 | 108400 | 108500 | 108400 | 102 |
| 460 | 20241114 | 112000 | 3048423000 | 108300 | 108400 | 108400 | 108300 | 8 |
| 461 | 20241114 | 111900 | 3047556100 | 108300 | 108200 | 108300 | 108100 | 295 |
| 462 | 20241114 | 111800 | 3015629700 | 108200 | 108500 | 108500 | 108200 | 281 |
| 463 | 20241114 | 111700 | 2985170000 | 108500 | 108500 | 108500 | 108400 | 24 |
| 464 | 20241114 | 111600 | 2982566200 | 108500 | 108500 | 108500 | 108500 | 18 |
| 465 | 20241114 | 111500 | 2980613200 | 108600 | 108600 | 108700 | 108600 | 108 |
| 466 | 20241114 | 111400 | 2968882800 | 108700 | 108300 | 108700 | 108300 | 415 |
| 467 | 20241114 | 111300 | 2923922100 | 108200 | 108200 | 108200 | 108200 | 21 |
| 468 | 20241114 | 111200 | 2921649900 | 108300 | 108300 | 108300 | 108200 | 92 |
| 469 | 20241114 | 111100 | 2911686700 | 108300 | 108200 | 108400 | 108200 | 317 |
| 470 | 20241114 | 111000 | 2877365200 | 108200 | 107900 | 108200 | 107700 | 974 |
| 471 | 20241114 | 110900 | 2772303800 | 107900 | 108200 | 108200 | 107700 | 1389 |
| 472 | 20241114 | 110800 | 2622266300 | 108300 | 108300 | 108300 | 108200 | 40 |
| 473 | 20241114 | 110700 | 2617934900 | 108300 | 108200 | 108300 | 108200 | 25 |
| 474 | 20241114 | 110600 | 2615228800 | 108200 | 108200 | 108300 | 108200 | 46 |
| 475 | 20241114 | 110500 | 2610251000 | 108200 | 108300 | 108300 | 108200 | 118 |
| 476 | 20241114 | 110400 | 2597482100 | 108200 | 108400 | 108400 | 108200 | 52 |
| 477 | 20241114 | 110300 | 2591850000 | 108400 | 108100 | 108400 | 108100 | 227 |
| 478 | 20241114 | 110200 | 2567287400 | 108100 | 107900 | 108100 | 107900 | 247 |
| 479 | 20241114 | 110100 | 2540604400 | 107900 | 107900 | 107900 | 107800 | 322 |
| 480 | 20241114 | 110000 | 2505867800 | 108000 | 108200 | 108200 | 107700 | 1644 |
| 481 | 20241114 | 105900 | 2328302900 | 108200 | 108200 | 108300 | 108200 | 37 |
| 482 | 20241114 | 105800 | 2324299400 | 108300 | 108400 | 108400 | 108300 | 194 |
| 483 | 20241114 | 105700 | 2303289100 | 108500 | 108400 | 108500 | 108400 | 70 |
| 484 | 20241114 | 105600 | 2295699900 | 108500 | 108400 | 108500 | 108400 | 58 |
| 485 | 20241114 | 105500 | 2289410200 | 108300 | 108500 | 108600 | 108300 | 326 |
| 486 | 20241114 | 105400 | 2254061400 | 108500 | 108400 | 108700 | 108400 | 513 |
| 487 | 20241114 | 105300 | 2198388300 | 108400 | 108500 | 108500 | 108400 | 96 |
| 488 | 20241114 | 105200 | 2187973400 | 108400 | 108400 | 108500 | 108400 | 6 |
| 489 | 20241114 | 105100 | 2187322700 | 108400 | 108600 | 108900 | 108400 | 235 |
| 490 | 20241114 | 105000 | 2161780500 | 108600 | 108500 | 108900 | 108400 | 337 |
| 491 | 20241114 | 104900 | 2125189600 | 108500 | 108500 | 108500 | 108400 | 80 |
| 492 | 20241114 | 104800 | 2116510900 | 108500 | 108400 | 108500 | 108400 | 7 |
| 493 | 20241114 | 104700 | 2115751800 | 108400 | 108400 | 108400 | 108400 | 147 |
| 494 | 20241114 | 104600 | 2099817000 | 108300 | 108800 | 108800 | 108300 | 366 |
| 495 | 20241114 | 104500 | 2060081600 | 108900 | 108800 | 108900 | 108700 | 156 |
| 496 | 20241114 | 104400 | 2043111000 | 108600 | 109000 | 109000 | 108600 | 87 |
| 497 | 20241114 | 104300 | 2033647000 | 108800 | 107700 | 108800 | 107600 | 647 |
| 498 | 20241114 | 104200 | 1963613100 | 107900 | 108100 | 108200 | 107500 | 1683 |
| 499 | 20241114 | 104100 | 1781864300 | 108200 | 108200 | 108200 | 108000 | 111 |
| 500 | 20241114 | 104000 | 1769861300 | 108300 | 108300 | 108300 | 108000 | 198 |
| 501 | 20241114 | 103900 | 1748466800 | 108300 | 108300 | 108300 | 108200 | 181 |
| 502 | 20241114 | 103800 | 1728878000 | 108600 | 109000 | 109000 | 108200 | 1074 |
| 503 | 20241114 | 103700 | 1612214800 | 109000 | 108900 | 109200 | 108800 | 544 |
| 504 | 20241114 | 103600 | 1552964400 | 108900 | 109000 | 109000 | 108800 | 108 |
| 505 | 20241114 | 103500 | 1541199100 | 109300 | 109100 | 109400 | 109100 | 91 |
| 506 | 20241114 | 103400 | 1531250200 | 109000 | 109100 | 109400 | 108800 | 301 |
| 507 | 20241114 | 103300 | 1498414900 | 109100 | 109000 | 109300 | 109000 | 483 |
| 508 | 20241114 | 103200 | 1445674900 | 109100 | 109800 | 109900 | 108600 | 841 |
| 509 | 20241114 | 103100 | 1353823900 | 109800 | 109800 | 109900 | 109800 | 34 |
| 510 | 20241114 | 103000 | 1350089900 | 109800 | 109800 | 110000 | 109800 | 213 |
| 511 | 20241114 | 102900 | 1326682100 | 109800 | 109800 | 110000 | 109800 | 119 |
| 512 | 20241114 | 102800 | 1313605900 | 109900 | 110000 | 110000 | 109700 | 52 |
| 513 | 20241114 | 102700 | 1307889100 | 109900 | 110100 | 110100 | 109600 | 1369 |
| 514 | 20241114 | 102600 | 1157300600 | 110100 | 110200 | 110600 | 110100 | 99 |
| 515 | 20241114 | 102500 | 1146392700 | 110200 | 110600 | 110600 | 110200 | 55 |
| 516 | 20241114 | 102400 | 1140317300 | 110600 | 110900 | 110900 | 110600 | 122 |
| 517 | 20241114 | 102300 | 1126814800 | 110900 | 110900 | 110900 | 110800 | 27 |
| 518 | 20241114 | 102200 | 1123820600 | 110600 | 110600 | 110900 | 110600 | 51 |
| 519 | 20241114 | 102100 | 1118171000 | 110700 | 111400 | 111400 | 110700 | 609 |
| 520 | 20241114 | 102000 | 1050582900 | 111000 | 111600 | 111600 | 111000 | 211 |
| 521 | 20241114 | 101900 | 1027100100 | 111900 | 111700 | 111900 | 111600 | 41 |
| 522 | 20241114 | 101800 | 1022518400 | 111700 | 111700 | 111900 | 111700 | 148 |
| 523 | 20241114 | 101700 | 1005977000 | 112000 | 111800 | 112100 | 111700 | 572 |
| 524 | 20241114 | 101600 | 941971100 | 111800 | 111100 | 111800 | 111100 | 621 |
| 525 | 20241114 | 101500 | 872788500 | 111000 | 110600 | 111000 | 110500 | 592 |
| 526 | 20241114 | 101400 | 807211100 | 110900 | 110900 | 110900 | 110900 | 181 |
| 527 | 20241114 | 101300 | 787138200 | 110900 | 110900 | 111000 | 110900 | 133 |
| 528 | 20241114 | 101200 | 772388400 | 111000 | 111000 | 111100 | 110700 | 253 |
| 529 | 20241114 | 101100 | 744339300 | 111100 | 110600 | 111400 | 110600 | 729 |
| 530 | 20241114 | 101000 | 663398200 | 110600 | 110600 | 110600 | 110400 | 342 |
| 531 | 20241114 | 100900 | 625604600 | 110600 | 110500 | 110700 | 110400 | 705 |
| 532 | 20241114 | 100800 | 547712100 | 110400 | 110100 | 110500 | 110100 | 246 |
| 533 | 20241114 | 100700 | 520564500 | 110100 | 109500 | 110100 | 109500 | 354 |
| 534 | 20241114 | 100600 | 481726000 | 109500 | 110400 | 110400 | 109300 | 1789 |
| 535 | 20241114 | 100500 | 285412500 | 110400 | 110400 | 110400 | 110000 | 290 |
| 536 | 20241114 | 100400 | 253414500 | 110500 | 110100 | 110500 | 109900 | 333 |
| 537 | 20241114 | 100300 | 216696500 | 110100 | 110000 | 110300 | 109800 | 503 |
| 538 | 20241114 | 100200 | 161321200 | 109300 | 110000 | 110100 | 109300 | 293 |
| 539 | 20241114 | 100100 | 129126600 | 110100 | 110400 | 110400 | 110100 | 737 |
| 540 | 20241114 | 100000 | 47867100 | 110100 | 110300 | 110400 | 110100 | 432 |