31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 185500 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 21431 |
| 3 | 20241114 | 185400 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 4 | 20241114 | 185300 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 5 | 20241114 | 185200 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 6 | 20241114 | 185100 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 7 | 20241114 | 185000 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 8 | 20241114 | 184900 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 9 | 20241114 | 184800 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 10 | 20241114 | 184700 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 11 | 20241114 | 184600 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 12 | 20241114 | 184500 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 13 | 20241114 | 184400 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 14 | 20241114 | 184300 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 15 | 20241114 | 184200 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 16 | 20241114 | 184100 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 17 | 20241114 | 184000 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 18 | 20241114 | 183900 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 19 | 20241114 | 183800 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 20 | 20241114 | 183700 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 21 | 20241114 | 183600 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 22 | 20241114 | 183500 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 23 | 20241114 | 183400 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 24 | 20241114 | 183300 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 25 | 20241114 | 183200 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 26 | 20241114 | 183100 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 27 | 20241114 | 183000 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 28 | 20241114 | 182900 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 29 | 20241114 | 182800 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 30 | 20241114 | 182700 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 31 | 20241114 | 182600 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 32 | 20241114 | 182500 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 21431 |
| 33 | 20241114 | 182400 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 34 | 20241114 | 182300 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 35 | 20241114 | 182200 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 36 | 20241114 | 182100 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 37 | 20241114 | 182000 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 38 | 20241114 | 181900 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 39 | 20241114 | 181800 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 40 | 20241114 | 181700 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 41 | 20241114 | 181600 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 42 | 20241114 | 181500 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 43 | 20241114 | 181400 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 44 | 20241114 | 181300 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 45 | 20241114 | 181200 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 46 | 20241114 | 181100 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 47 | 20241114 | 181000 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 48 | 20241114 | 180900 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 49 | 20241114 | 180800 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 50 | 20241114 | 180700 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 51 | 20241114 | 180600 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 52 | 20241114 | 180500 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 53 | 20241114 | 180400 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 54 | 20241114 | 180300 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 55 | 20241114 | 180200 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 56 | 20241114 | 180100 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 57 | 20241114 | 180000 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 58 | 20241114 | 175900 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 59 | 20241114 | 175800 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 60 | 20241114 | 175700 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 61 | 20241114 | 175600 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 62 | 20241114 | 175500 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 21431 |
| 63 | 20241114 | 175400 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 64 | 20241114 | 175300 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 65 | 20241114 | 175200 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 66 | 20241114 | 175100 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 67 | 20241114 | 175000 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 68 | 20241114 | 174900 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 69 | 20241114 | 174800 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 70 | 20241114 | 174700 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 71 | 20241114 | 174600 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 72 | 20241114 | 174500 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 73 | 20241114 | 174400 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 74 | 20241114 | 174300 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 75 | 20241114 | 174200 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 76 | 20241114 | 174100 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 77 | 20241114 | 174000 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 78 | 20241114 | 173900 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 79 | 20241114 | 173800 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 80 | 20241114 | 173700 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 81 | 20241114 | 173600 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 82 | 20241114 | 173500 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 83 | 20241114 | 173400 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 84 | 20241114 | 173300 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 85 | 20241114 | 173200 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 86 | 20241114 | 173100 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 87 | 20241114 | 173000 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 88 | 20241114 | 172900 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 89 | 20241114 | 172800 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 90 | 20241114 | 172700 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 91 | 20241114 | 172600 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 92 | 20241114 | 172500 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 21431 |
| 93 | 20241114 | 172400 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 94 | 20241114 | 172300 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 95 | 20241114 | 172200 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 96 | 20241114 | 172100 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 97 | 20241114 | 172000 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 98 | 20241114 | 171900 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 99 | 20241114 | 171800 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 100 | 20241114 | 171700 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 101 | 20241114 | 171600 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 102 | 20241114 | 171500 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 103 | 20241114 | 171400 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 104 | 20241114 | 171300 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 105 | 20241114 | 171200 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 106 | 20241114 | 171100 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 107 | 20241114 | 171000 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 108 | 20241114 | 170900 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 109 | 20241114 | 170800 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 110 | 20241114 | 170700 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 111 | 20241114 | 170600 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 112 | 20241114 | 170500 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 113 | 20241114 | 170400 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 114 | 20241114 | 170300 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 115 | 20241114 | 170200 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 116 | 20241114 | 170100 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 117 | 20241114 | 170000 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 118 | 20241114 | 165900 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 119 | 20241114 | 165800 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 120 | 20241114 | 165700 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 121 | 20241114 | 165600 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 122 | 20241114 | 165500 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 21431 |
| 123 | 20241114 | 165400 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 124 | 20241114 | 165300 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 125 | 20241114 | 165200 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 126 | 20241114 | 165100 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 127 | 20241114 | 165000 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 128 | 20241114 | 164900 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 129 | 20241114 | 164800 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 130 | 20241114 | 164700 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 131 | 20241114 | 164600 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 132 | 20241114 | 164500 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 133 | 20241114 | 164400 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 134 | 20241114 | 164300 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 135 | 20241114 | 164200 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 136 | 20241114 | 164100 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 137 | 20241114 | 164000 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 138 | 20241114 | 163900 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 139 | 20241114 | 163800 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 140 | 20241114 | 163700 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 141 | 20241114 | 163600 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 142 | 20241114 | 163500 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 143 | 20241114 | 163400 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 144 | 20241114 | 163300 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 145 | 20241114 | 163200 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 146 | 20241114 | 163100 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 0 |
| 147 | 20241114 | 163000 | 51404696900 | 102300 | 102300 | 102300 | 102300 | 21431 |
| 148 | 20241114 | 162900 | 49212305600 | 102300 | 102300 | 102300 | 102300 | 0 |
| 149 | 20241114 | 162800 | 49212305600 | 102300 | 102300 | 102300 | 102300 | 0 |
| 150 | 20241114 | 162700 | 49212305600 | 102300 | 102300 | 102300 | 102300 | 0 |
| 151 | 20241114 | 162600 | 49212305600 | 102300 | 102300 | 102300 | 102300 | 0 |
| 152 | 20241114 | 162500 | 49212305600 | 102300 | 102300 | 102300 | 102300 | 0 |
| 153 | 20241114 | 162400 | 49212305600 | 102300 | 102300 | 102300 | 102300 | 0 |
| 154 | 20241114 | 162300 | 49212305600 | 102300 | 102300 | 102300 | 102300 | 0 |
| 155 | 20241114 | 162200 | 49212305600 | 102300 | 102300 | 102300 | 102300 | 0 |
| 156 | 20241114 | 162100 | 49212305600 | 102300 | 102300 | 102300 | 102300 | 0 |
| 157 | 20241114 | 162000 | 49212305600 | 102300 | 102300 | 102300 | 102300 | 0 |
| 158 | 20241114 | 161900 | 49212305600 | 102300 | 102200 | 102400 | 102100 | 2142 |
| 159 | 20241114 | 161800 | 48993359000 | 102300 | 102200 | 102300 | 102100 | 1628 |
| 160 | 20241114 | 161700 | 48827005900 | 102300 | 102400 | 102500 | 102100 | 1593 |
| 161 | 20241114 | 161600 | 48664128900 | 102400 | 102600 | 102800 | 102300 | 1365 |
| 162 | 20241114 | 161500 | 48524140900 | 102600 | 102000 | 102800 | 102000 | 2616 |
| 163 | 20241114 | 161400 | 48256329100 | 102100 | 102000 | 102200 | 101900 | 1269 |
| 164 | 20241114 | 161300 | 48126853300 | 102000 | 102300 | 102500 | 101900 | 3818 |
| 165 | 20241114 | 161200 | 47736984500 | 102300 | 102600 | 102600 | 102200 | 2159 |
| 166 | 20241114 | 161100 | 47516018400 | 102600 | 102100 | 102700 | 102100 | 2098 |
| 167 | 20241114 | 161000 | 47301560000 | 102200 | 102200 | 102400 | 102100 | 2451 |
| 168 | 20241114 | 160900 | 47051070100 | 102200 | 102400 | 102700 | 102100 | 4202 |
| 169 | 20241114 | 160800 | 46621359800 | 102500 | 102500 | 102800 | 102400 | 2134 |
| 170 | 20241114 | 160700 | 46402565100 | 102500 | 102800 | 102900 | 102500 | 3262 |
| 171 | 20241114 | 160600 | 46067840800 | 102700 | 103000 | 103100 | 102500 | 5155 |
| 172 | 20241114 | 160500 | 45537561300 | 103000 | 103200 | 103300 | 103000 | 3402 |
| 173 | 20241114 | 160400 | 45186881100 | 103200 | 103600 | 103600 | 103100 | 2614 |
| 174 | 20241114 | 160300 | 44916863800 | 103600 | 103600 | 103800 | 103500 | 1527 |
| 175 | 20241114 | 160200 | 44758592500 | 103600 | 104100 | 104200 | 103500 | 4248 |
| 176 | 20241114 | 160100 | 44317354200 | 104100 | 104400 | 104500 | 104100 | 2010 |
| 177 | 20241114 | 160000 | 44107874000 | 104400 | 104400 | 104600 | 104300 | 910 |
| 178 | 20241114 | 155900 | 44012880900 | 104500 | 104500 | 104600 | 104300 | 1862 |
| 179 | 20241114 | 155800 | 43818318000 | 104500 | 104500 | 104600 | 104400 | 881 |
| 180 | 20241114 | 155700 | 43726275500 | 104600 | 104600 | 104600 | 104400 | 2513 |
| 181 | 20241114 | 155600 | 43463706100 | 104600 | 104700 | 104700 | 104500 | 773 |
| 182 | 20241114 | 155500 | 43382880300 | 104600 | 104700 | 104700 | 104600 | 760 |
| 183 | 20241114 | 155400 | 43303378800 | 104600 | 104800 | 104900 | 104600 | 1610 |
| 184 | 20241114 | 155300 | 43134803700 | 104800 | 105000 | 105000 | 104800 | 460 |
| 185 | 20241114 | 155200 | 43086571800 | 105000 | 105000 | 105100 | 104900 | 294 |
| 186 | 20241114 | 155100 | 43055714100 | 105000 | 105000 | 105100 | 104900 | 1256 |
| 187 | 20241114 | 155000 | 42923871600 | 105100 | 105100 | 105200 | 105000 | 752 |
| 188 | 20241114 | 154900 | 42844869300 | 105100 | 105200 | 105200 | 105000 | 309 |
| 189 | 20241114 | 154800 | 42812389400 | 105200 | 105300 | 105300 | 105000 | 3379 |
| 190 | 20241114 | 154700 | 42457078700 | 105300 | 105500 | 105500 | 105200 | 680 |
| 191 | 20241114 | 154600 | 42385477500 | 105400 | 105600 | 105600 | 105300 | 1475 |
| 192 | 20241114 | 154500 | 42229984100 | 105500 | 105800 | 105800 | 105500 | 1087 |
| 193 | 20241114 | 154400 | 42115177100 | 105700 | 105700 | 105800 | 105600 | 1608 |
| 194 | 20241114 | 154300 | 41945286500 | 105700 | 105600 | 105700 | 105500 | 469 |
| 195 | 20241114 | 154200 | 41895780600 | 105600 | 105800 | 105800 | 105500 | 1085 |
| 196 | 20241114 | 154100 | 41781195300 | 105700 | 105800 | 105800 | 105500 | 1294 |
| 197 | 20241114 | 154000 | 41644560700 | 105700 | 105800 | 105900 | 105700 | 399 |
| 198 | 20241114 | 153900 | 41602356600 | 105800 | 105900 | 105900 | 105700 | 596 |
| 199 | 20241114 | 153800 | 41539294600 | 105900 | 106000 | 106100 | 105800 | 1011 |
| 200 | 20241114 | 153700 | 41432194100 | 106000 | 106100 | 106100 | 105900 | 424 |
| 201 | 20241114 | 153600 | 41387251200 | 106000 | 106100 | 106100 | 105900 | 524 |
| 202 | 20241114 | 153500 | 41331709900 | 106100 | 106300 | 106300 | 106000 | 1287 |
| 203 | 20241114 | 153400 | 41195171100 | 106200 | 106500 | 106500 | 106200 | 382 |
| 204 | 20241114 | 153300 | 41154527000 | 106400 | 106300 | 106400 | 106200 | 406 |
| 205 | 20241114 | 153200 | 41111360300 | 106300 | 106300 | 106400 | 106200 | 751 |
| 206 | 20241114 | 153100 | 41031546700 | 106300 | 106200 | 106400 | 106000 | 1527 |
| 207 | 20241114 | 153000 | 40869407400 | 106200 | 106200 | 106200 | 106100 | 413 |
| 208 | 20241114 | 152900 | 40825550400 | 106100 | 106100 | 106200 | 106100 | 651 |
| 209 | 20241114 | 152800 | 40756465900 | 106000 | 106000 | 106200 | 106000 | 332 |
| 210 | 20241114 | 152700 | 40721260500 | 106000 | 105900 | 106200 | 105900 | 701 |
| 211 | 20241114 | 152600 | 40646935200 | 105900 | 105900 | 106000 | 105800 | 604 |
| 212 | 20241114 | 152500 | 40582996600 | 105900 | 105800 | 105900 | 105700 | 394 |
| 213 | 20241114 | 152400 | 40541301000 | 105800 | 105900 | 105900 | 105700 | 391 |
| 214 | 20241114 | 152300 | 40499915100 | 105900 | 105900 | 106000 | 105800 | 317 |
| 215 | 20241114 | 152200 | 40466363200 | 105900 | 105900 | 105900 | 105800 | 461 |
| 216 | 20241114 | 152100 | 40417548000 | 105900 | 106200 | 106200 | 105800 | 899 |
| 217 | 20241114 | 152000 | 40322248300 | 106100 | 106000 | 106200 | 105900 | 903 |
| 218 | 20241114 | 151900 | 40226466400 | 106100 | 105300 | 106100 | 105300 | 1042 |
| 219 | 20241114 | 151800 | 40116213900 | 105600 | 105600 | 105600 | 105200 | 1831 |
| 220 | 20241114 | 151700 | 39923231000 | 105600 | 105600 | 105800 | 105500 | 1246 |
| 221 | 20241114 | 151600 | 39791580100 | 105700 | 105600 | 105900 | 105500 | 1717 |
| 222 | 20241114 | 151500 | 39610064700 | 105600 | 105600 | 105800 | 105600 | 1767 |
| 223 | 20241114 | 151400 | 39423381700 | 105600 | 105200 | 105700 | 105200 | 3479 |
| 224 | 20241114 | 151300 | 39056400800 | 105200 | 104800 | 105200 | 104800 | 1129 |
| 225 | 20241114 | 151200 | 38937858300 | 104900 | 104900 | 105000 | 104800 | 1919 |
| 226 | 20241114 | 151100 | 38736620900 | 104900 | 104600 | 105000 | 104500 | 1407 |
| 227 | 20241114 | 151000 | 38589242200 | 104500 | 104600 | 104900 | 104500 | 2246 |
| 228 | 20241114 | 150900 | 38354251300 | 104500 | 104700 | 104700 | 104500 | 2257 |
| 229 | 20241114 | 150800 | 38118117400 | 104600 | 104900 | 104900 | 104500 | 2714 |
| 230 | 20241114 | 150700 | 37833880200 | 104900 | 105000 | 105000 | 104900 | 1737 |
| 231 | 20241114 | 150600 | 37651612300 | 105000 | 105000 | 105100 | 104900 | 1385 |
| 232 | 20241114 | 150500 | 37506228800 | 105100 | 105200 | 105200 | 105100 | 1249 |
| 233 | 20241114 | 150400 | 37374885800 | 105200 | 105200 | 105200 | 105100 | 1515 |
| 234 | 20241114 | 150300 | 37215594800 | 105200 | 105300 | 105300 | 105200 | 461 |
| 235 | 20241114 | 150200 | 37167063800 | 105200 | 105200 | 105400 | 105200 | 947 |
| 236 | 20241114 | 150100 | 37067355700 | 105300 | 105300 | 105400 | 105000 | 596 |
| 237 | 20241114 | 150000 | 37004621900 | 105400 | 105200 | 105400 | 105000 | 1237 |
| 238 | 20241114 | 145900 | 36874499700 | 105300 | 105100 | 105300 | 105000 | 1175 |
| 239 | 20241114 | 145800 | 36750963600 | 105100 | 105100 | 105300 | 105000 | 805 |
| 240 | 20241114 | 145700 | 36666332400 | 105300 | 105200 | 105300 | 105000 | 1901 |
| 241 | 20241114 | 145600 | 36466591400 | 105200 | 105000 | 105300 | 105000 | 1369 |
| 242 | 20241114 | 145500 | 36322578100 | 105100 | 104800 | 105300 | 104800 | 1393 |
| 243 | 20241114 | 145400 | 36176284800 | 104800 | 105200 | 105200 | 104700 | 6687 |
| 244 | 20241114 | 145300 | 35474319300 | 105200 | 105400 | 105500 | 105200 | 529 |
| 245 | 20241114 | 145200 | 35418588200 | 105400 | 105300 | 105500 | 105100 | 820 |
| 246 | 20241114 | 145100 | 35332260400 | 105300 | 105500 | 105500 | 105300 | 572 |
| 247 | 20241114 | 145000 | 35271976400 | 105400 | 105400 | 105600 | 105300 | 1412 |
| 248 | 20241114 | 144900 | 35123174800 | 105400 | 105200 | 105400 | 105200 | 1142 |
| 249 | 20241114 | 144800 | 35002934600 | 105200 | 105300 | 105400 | 105200 | 506 |
| 250 | 20241114 | 144700 | 34949660200 | 105300 | 105100 | 105400 | 105100 | 1121 |
| 251 | 20241114 | 144600 | 34831719900 | 105200 | 105200 | 105300 | 105000 | 1715 |
| 252 | 20241114 | 144500 | 34651303300 | 105200 | 105400 | 105400 | 105100 | 3572 |
| 253 | 20241114 | 144400 | 34275540700 | 105400 | 105600 | 105600 | 105300 | 506 |
| 254 | 20241114 | 144300 | 34222230900 | 105400 | 105700 | 105700 | 105400 | 2078 |
| 255 | 20241114 | 144200 | 34003114900 | 105700 | 105800 | 105900 | 105600 | 805 |
| 256 | 20241114 | 144100 | 33917994000 | 105800 | 105600 | 105800 | 105600 | 1169 |
| 257 | 20241114 | 144000 | 33794415000 | 105600 | 105500 | 105700 | 105400 | 1670 |
| 258 | 20241114 | 143900 | 33618210800 | 105400 | 105700 | 105800 | 105400 | 3894 |
| 259 | 20241114 | 143800 | 33206987000 | 105700 | 105700 | 105800 | 105500 | 2217 |
| 260 | 20241114 | 143700 | 32972804900 | 105700 | 105700 | 105800 | 105600 | 1346 |
| 261 | 20241114 | 143600 | 32830492600 | 105700 | 105800 | 105800 | 105700 | 526 |
| 262 | 20241114 | 143500 | 32774873400 | 105800 | 105800 | 106000 | 105800 | 923 |
| 263 | 20241114 | 143400 | 32677158400 | 105800 | 106000 | 106000 | 105700 | 993 |
| 264 | 20241114 | 143300 | 32572097500 | 105800 | 106100 | 106100 | 105800 | 1658 |
| 265 | 20241114 | 143200 | 32396404800 | 106100 | 106200 | 106300 | 106100 | 801 |
| 266 | 20241114 | 143100 | 32311377400 | 106100 | 106200 | 106200 | 106000 | 1957 |
| 267 | 20241114 | 143000 | 32103815500 | 106200 | 106200 | 106300 | 106100 | 333 |
| 268 | 20241114 | 142900 | 32068451200 | 106200 | 106300 | 106300 | 106000 | 1348 |
| 269 | 20241114 | 142800 | 31925288900 | 106300 | 106400 | 106400 | 106200 | 334 |
| 270 | 20241114 | 142700 | 31889782800 | 106500 | 106400 | 106500 | 106300 | 757 |
| 271 | 20241114 | 142600 | 31809206700 | 106400 | 106500 | 106700 | 106400 | 926 |
| 272 | 20241114 | 142500 | 31710559500 | 106400 | 106100 | 106400 | 106100 | 1397 |
| 273 | 20241114 | 142400 | 31562147200 | 106100 | 106200 | 106300 | 106100 | 708 |
| 274 | 20241114 | 142300 | 31486953000 | 106200 | 106300 | 106400 | 106200 | 999 |
| 275 | 20241114 | 142200 | 31380807700 | 106300 | 106500 | 106500 | 106300 | 624 |
| 276 | 20241114 | 142100 | 31314421700 | 106500 | 106100 | 106600 | 106000 | 1709 |
| 277 | 20241114 | 142000 | 31132809500 | 106000 | 106100 | 106200 | 106000 | 1094 |
| 278 | 20241114 | 141900 | 31016758300 | 106100 | 106300 | 106300 | 106100 | 998 |
| 279 | 20241114 | 141800 | 30910859900 | 106300 | 106400 | 106400 | 106200 | 1274 |
| 280 | 20241114 | 141700 | 30775484200 | 106300 | 106400 | 106500 | 106300 | 186 |
| 281 | 20241114 | 141600 | 30755700600 | 106600 | 106400 | 106600 | 106200 | 3772 |
| 282 | 20241114 | 141500 | 30354647000 | 106500 | 106500 | 106500 | 106300 | 956 |
| 283 | 20241114 | 141400 | 30252924300 | 106500 | 106700 | 106700 | 106500 | 2154 |
| 284 | 20241114 | 141300 | 30023487400 | 106600 | 106700 | 106700 | 106600 | 867 |
| 285 | 20241114 | 141200 | 29931058500 | 106700 | 106800 | 106800 | 106600 | 453 |
| 286 | 20241114 | 141100 | 29882724800 | 106800 | 106800 | 106900 | 106600 | 1367 |
| 287 | 20241114 | 141000 | 29736826800 | 106800 | 106900 | 107000 | 106800 | 1647 |
| 288 | 20241114 | 140900 | 29560826800 | 107000 | 107000 | 107100 | 106900 | 601 |
| 289 | 20241114 | 140800 | 29496535300 | 107100 | 107000 | 107100 | 106900 | 274 |
| 290 | 20241114 | 140700 | 29467222800 | 107000 | 107100 | 107100 | 107000 | 912 |
| 291 | 20241114 | 140600 | 29369629200 | 107100 | 107300 | 107300 | 107000 | 716 |
| 292 | 20241114 | 140500 | 29292995500 | 107300 | 107200 | 107300 | 107000 | 213 |
| 293 | 20241114 | 140400 | 29270174700 | 107200 | 107100 | 107300 | 107100 | 434 |
| 294 | 20241114 | 140300 | 29223655600 | 107200 | 107300 | 107300 | 107000 | 506 |
| 295 | 20241114 | 140200 | 29169459100 | 107300 | 107500 | 107500 | 107100 | 1482 |
| 296 | 20241114 | 140100 | 29010399200 | 107500 | 107500 | 107600 | 107400 | 514 |
| 297 | 20241114 | 140000 | 28955154600 | 107400 | 107500 | 107600 | 107400 | 689 |
| 298 | 20241114 | 135900 | 28881092100 | 107500 | 107200 | 107500 | 107200 | 1600 |
| 299 | 20241114 | 135800 | 28709278500 | 107200 | 107500 | 107500 | 107200 | 553 |
| 300 | 20241114 | 135700 | 28649935200 | 107400 | 107400 | 107500 | 107300 | 410 |
| 301 | 20241114 | 135600 | 28605893600 | 107400 | 107300 | 107600 | 107200 | 659 |
| 302 | 20241114 | 135500 | 28535168600 | 107200 | 107400 | 107500 | 107200 | 369 |
| 303 | 20241114 | 135400 | 28495567400 | 107400 | 107300 | 107400 | 107200 | 459 |
| 304 | 20241114 | 135300 | 28446334900 | 107300 | 107300 | 107400 | 107200 | 164 |
| 305 | 20241114 | 135200 | 28428739300 | 107200 | 107600 | 107600 | 107200 | 457 |
| 306 | 20241114 | 135100 | 28379660100 | 107600 | 107300 | 107700 | 107300 | 375 |
| 307 | 20241114 | 135000 | 28339359700 | 107200 | 107100 | 107300 | 106900 | 915 |
| 308 | 20241114 | 134900 | 28241337800 | 106900 | 107000 | 107100 | 106900 | 1088 |
| 309 | 20241114 | 134800 | 28125001000 | 106900 | 107200 | 107300 | 106900 | 3847 |
| 310 | 20241114 | 134700 | 27713167500 | 107300 | 107300 | 107300 | 107200 | 769 |
| 311 | 20241114 | 134600 | 27630717400 | 107300 | 107500 | 107500 | 107200 | 1216 |
| 312 | 20241114 | 134500 | 27500205400 | 107400 | 107600 | 107700 | 107400 | 835 |
| 313 | 20241114 | 134400 | 27410427500 | 107600 | 107700 | 107800 | 107600 | 208 |
| 314 | 20241114 | 134300 | 27388042400 | 107700 | 107600 | 107700 | 107600 | 248 |
| 315 | 20241114 | 134200 | 27361341000 | 107500 | 107700 | 107800 | 107500 | 772 |
| 316 | 20241114 | 134100 | 27278257000 | 107700 | 107800 | 107900 | 107600 | 560 |
| 317 | 20241114 | 134000 | 27217921400 | 107700 | 107900 | 107900 | 107700 | 386 |
| 318 | 20241114 | 133900 | 27176311300 | 107900 | 108000 | 108000 | 107900 | 181 |
| 319 | 20241114 | 133800 | 27156768700 | 107900 | 107900 | 107900 | 107800 | 421 |
| 320 | 20241114 | 133700 | 27111346500 | 107800 | 107600 | 107800 | 107600 | 303 |
| 321 | 20241114 | 133600 | 27078711200 | 107600 | 107800 | 107900 | 107600 | 579 |
| 322 | 20241114 | 133500 | 27016357900 | 107800 | 108000 | 108000 | 107700 | 1292 |
| 323 | 20241114 | 133400 | 26876945600 | 108100 | 108100 | 108100 | 108000 | 895 |
| 324 | 20241114 | 133300 | 26780226100 | 108100 | 108400 | 108400 | 108100 | 896 |
| 325 | 20241114 | 133200 | 26683236700 | 108500 | 108400 | 108500 | 108300 | 410 |
| 326 | 20241114 | 133100 | 26638780500 | 108400 | 108400 | 108500 | 108400 | 445 |
| 327 | 20241114 | 133000 | 26590540100 | 108400 | 108600 | 108600 | 108400 | 488 |
| 328 | 20241114 | 132900 | 26537596100 | 108600 | 108600 | 108600 | 108500 | 189 |
| 329 | 20241114 | 132800 | 26517083500 | 108600 | 108600 | 108700 | 108500 | 218 |
| 330 | 20241114 | 132700 | 26493408200 | 108500 | 108600 | 108600 | 108500 | 706 |
| 331 | 20241114 | 132600 | 26416770000 | 108700 | 108800 | 108800 | 108600 | 601 |
| 332 | 20241114 | 132500 | 26351429500 | 109000 | 108800 | 109200 | 108800 | 309 |
| 333 | 20241114 | 132400 | 26317759200 | 108800 | 108900 | 108900 | 108700 | 388 |
| 334 | 20241114 | 132300 | 26275556100 | 109500 | 109600 | 109600 | 108700 | 3357 |
| 335 | 20241114 | 132200 | 25908961000 | 109600 | 109500 | 109600 | 109500 | 324 |
| 336 | 20241114 | 132100 | 25873456200 | 109500 | 109500 | 109600 | 109500 | 157 |
| 337 | 20241114 | 132000 | 25856261500 | 109500 | 109300 | 109600 | 109300 | 684 |
| 338 | 20241114 | 131900 | 25781388100 | 109400 | 109400 | 109400 | 109300 | 200 |
| 339 | 20241114 | 131800 | 25759523400 | 109300 | 109200 | 109400 | 109200 | 362 |
| 340 | 20241114 | 131700 | 25719966100 | 109200 | 109200 | 109300 | 109200 | 161 |
| 341 | 20241114 | 131600 | 25702382700 | 109200 | 109100 | 109200 | 109100 | 189 |
| 342 | 20241114 | 131500 | 25681753200 | 109100 | 109100 | 109300 | 109100 | 395 |
| 343 | 20241114 | 131400 | 25638637400 | 109100 | 109200 | 109200 | 109100 | 321 |
| 344 | 20241114 | 131300 | 25603600000 | 109300 | 109300 | 109400 | 109300 | 230 |
| 345 | 20241114 | 131200 | 25578450100 | 109200 | 109300 | 109400 | 109200 | 235 |
| 346 | 20241114 | 131100 | 25552767600 | 109300 | 109200 | 109300 | 109200 | 383 |
| 347 | 20241114 | 131000 | 25510927600 | 109200 | 109300 | 109400 | 109200 | 243 |
| 348 | 20241114 | 130900 | 25484367400 | 109200 | 109100 | 109200 | 109100 | 207 |
| 349 | 20241114 | 130800 | 25461774200 | 109100 | 109100 | 109200 | 109100 | 316 |
| 350 | 20241114 | 130700 | 25427296400 | 109100 | 109100 | 109300 | 109100 | 451 |
| 351 | 20241114 | 130600 | 25378085900 | 109100 | 109100 | 109100 | 109000 | 159 |
| 352 | 20241114 | 130500 | 25360744900 | 109000 | 109000 | 109000 | 108900 | 131 |
| 353 | 20241114 | 130400 | 25346468900 | 109000 | 109000 | 109100 | 109000 | 171 |
| 354 | 20241114 | 130300 | 25327824900 | 109000 | 109100 | 109100 | 109000 | 115 |
| 355 | 20241114 | 130200 | 25315289500 | 109000 | 109200 | 109200 | 109000 | 37 |
| 356 | 20241114 | 130100 | 25311256300 | 109300 | 109200 | 109300 | 108900 | 390 |
| 357 | 20241114 | 130000 | 25268723600 | 109100 | 109200 | 109300 | 109100 | 642 |
| 358 | 20241114 | 125900 | 25198583200 | 109300 | 109100 | 109300 | 109100 | 139 |
| 359 | 20241114 | 125800 | 25183397100 | 109200 | 109300 | 109400 | 109200 | 730 |
| 360 | 20241114 | 125700 | 25103645700 | 109200 | 109200 | 109400 | 109000 | 724 |
| 361 | 20241114 | 125600 | 25024503200 | 109300 | 109200 | 109300 | 109100 | 291 |
| 362 | 20241114 | 125500 | 24992723900 | 109200 | 109000 | 109200 | 108900 | 334 |
| 363 | 20241114 | 125400 | 24956314500 | 109000 | 108800 | 109000 | 108700 | 187 |
| 364 | 20241114 | 125300 | 24935967900 | 108700 | 108900 | 109000 | 108700 | 604 |
| 365 | 20241114 | 125200 | 24870204800 | 109200 | 109300 | 109400 | 108800 | 765 |
| 366 | 20241114 | 125100 | 24786754000 | 109300 | 109300 | 109300 | 108900 | 644 |
| 367 | 20241114 | 125000 | 24716467700 | 109300 | 109200 | 109400 | 109200 | 188 |
| 368 | 20241114 | 124900 | 24695919500 | 109200 | 109200 | 109300 | 109200 | 438 |
| 369 | 20241114 | 124800 | 24648082500 | 109200 | 109200 | 109400 | 109100 | 266 |
| 370 | 20241114 | 124700 | 24619011500 | 109300 | 109100 | 109300 | 109000 | 422 |
| 371 | 20241114 | 124600 | 24572953800 | 109100 | 109000 | 109100 | 108900 | 651 |
| 372 | 20241114 | 124500 | 24502026300 | 109000 | 108700 | 109100 | 108600 | 728 |
| 373 | 20241114 | 124400 | 24422851500 | 108700 | 108800 | 108800 | 108700 | 73 |
| 374 | 20241114 | 124300 | 24414915200 | 108700 | 109000 | 109000 | 108700 | 414 |
| 375 | 20241114 | 124200 | 24369859600 | 109000 | 108900 | 109000 | 108900 | 228 |
| 376 | 20241114 | 124100 | 24345029900 | 108900 | 108900 | 109000 | 108800 | 73 |
| 377 | 20241114 | 124000 | 24337080400 | 108900 | 109000 | 109100 | 108600 | 689 |
| 378 | 20241114 | 123900 | 24262109800 | 108700 | 108800 | 109000 | 108700 | 355 |
| 379 | 20241114 | 123800 | 24223497000 | 108700 | 108800 | 109000 | 108700 | 154 |
| 380 | 20241114 | 123700 | 24206726700 | 108800 | 109100 | 109100 | 108800 | 374 |
| 381 | 20241114 | 123600 | 24165969600 | 109100 | 109100 | 109200 | 108900 | 114 |
| 382 | 20241114 | 123500 | 24153535100 | 109100 | 109000 | 109100 | 108700 | 689 |
| 383 | 20241114 | 123400 | 24078531400 | 109000 | 109200 | 109200 | 109000 | 142 |
| 384 | 20241114 | 123300 | 24063045800 | 109200 | 109200 | 109200 | 109000 | 211 |
| 385 | 20241114 | 123200 | 24040015800 | 109100 | 109200 | 109300 | 109100 | 186 |
| 386 | 20241114 | 123100 | 24019699400 | 109200 | 109300 | 109300 | 109100 | 217 |
| 387 | 20241114 | 123000 | 23996001000 | 109300 | 109300 | 109400 | 109200 | 623 |
| 388 | 20241114 | 122900 | 23927895500 | 109300 | 109300 | 109300 | 109200 | 156 |
| 389 | 20241114 | 122800 | 23910845800 | 109300 | 109200 | 109300 | 109000 | 257 |
| 390 | 20241114 | 122700 | 23882770200 | 109200 | 109300 | 109400 | 109200 | 297 |
| 391 | 20241114 | 122600 | 23850308200 | 109300 | 109200 | 109500 | 109200 | 257 |
| 392 | 20241114 | 122500 | 23822201200 | 109200 | 109000 | 109200 | 108800 | 241 |
| 393 | 20241114 | 122400 | 23795921900 | 109100 | 109100 | 109200 | 109000 | 166 |
| 394 | 20241114 | 122300 | 23777813300 | 109200 | 108800 | 109200 | 108800 | 513 |
| 395 | 20241114 | 122200 | 23721874000 | 108800 | 108900 | 109100 | 108800 | 279 |
| 396 | 20241114 | 122100 | 23691478800 | 108800 | 108600 | 108800 | 108600 | 98 |
| 397 | 20241114 | 122000 | 23680822900 | 108600 | 108300 | 108600 | 108300 | 94 |
| 398 | 20241114 | 121900 | 23670620900 | 108400 | 108400 | 108600 | 108400 | 311 |
| 399 | 20241114 | 121800 | 23636900700 | 108500 | 108800 | 108800 | 108400 | 575 |
| 400 | 20241114 | 121700 | 23574483600 | 108800 | 108900 | 108900 | 108700 | 190 |
| 401 | 20241114 | 121600 | 23553819000 | 108900 | 109000 | 109000 | 108700 | 1422 |
| 402 | 20241114 | 121500 | 23399127800 | 108900 | 109200 | 109200 | 108900 | 763 |
| 403 | 20241114 | 121400 | 23315866900 | 109200 | 109300 | 109500 | 109200 | 394 |
| 404 | 20241114 | 121300 | 23272768400 | 109200 | 109000 | 109500 | 109000 | 809 |
| 405 | 20241114 | 121200 | 23184356300 | 109100 | 109000 | 109100 | 108900 | 339 |
| 406 | 20241114 | 121100 | 23147398700 | 109000 | 108900 | 109000 | 108700 | 524 |
| 407 | 20241114 | 121000 | 23090328300 | 109000 | 108700 | 109000 | 108600 | 599 |
| 408 | 20241114 | 120900 | 23025099900 | 108600 | 108700 | 109100 | 108600 | 1701 |
| 409 | 20241114 | 120800 | 22839864900 | 108700 | 108800 | 108800 | 108600 | 452 |
| 410 | 20241114 | 120700 | 22790723900 | 108800 | 108500 | 108800 | 108400 | 530 |
| 411 | 20241114 | 120600 | 22733169900 | 108400 | 108400 | 108600 | 108300 | 339 |
| 412 | 20241114 | 120500 | 22696411900 | 108400 | 108500 | 108600 | 108400 | 246 |
| 413 | 20241114 | 120400 | 22669725300 | 108400 | 108600 | 108600 | 108300 | 309 |
| 414 | 20241114 | 120300 | 22636198000 | 108500 | 108300 | 108600 | 108300 | 269 |
| 415 | 20241114 | 120200 | 22607017200 | 108500 | 108500 | 108600 | 108300 | 471 |
| 416 | 20241114 | 120100 | 22555918500 | 108400 | 108500 | 108600 | 108300 | 395 |
| 417 | 20241114 | 120000 | 22513058000 | 108500 | 108400 | 108500 | 107900 | 856 |
| 418 | 20241114 | 115900 | 22420422000 | 108500 | 108000 | 108500 | 108000 | 838 |
| 419 | 20241114 | 115800 | 22329642700 | 108000 | 108200 | 108200 | 108000 | 591 |
| 420 | 20241114 | 115700 | 22265745500 | 108200 | 107900 | 108300 | 107900 | 288 |
| 421 | 20241114 | 115600 | 22234596200 | 107900 | 107800 | 108200 | 107700 | 1186 |
| 422 | 20241114 | 115500 | 22106535400 | 107800 | 107700 | 107900 | 107600 | 270 |
| 423 | 20241114 | 115400 | 22077465500 | 107700 | 107700 | 107800 | 107600 | 154 |
| 424 | 20241114 | 115300 | 22060876900 | 107500 | 107700 | 107900 | 107500 | 233 |
| 425 | 20241114 | 115200 | 22035783300 | 107900 | 107800 | 107900 | 107600 | 283 |
| 426 | 20241114 | 115100 | 22005286100 | 107800 | 107700 | 107900 | 107500 | 590 |
| 427 | 20241114 | 115000 | 21941706400 | 107700 | 107200 | 107800 | 107200 | 478 |
| 428 | 20241114 | 114900 | 21890271000 | 107400 | 107400 | 107400 | 107200 | 359 |
| 429 | 20241114 | 114800 | 21851746400 | 107300 | 107300 | 107500 | 107200 | 419 |
| 430 | 20241114 | 114700 | 21806788700 | 107300 | 107100 | 107700 | 107100 | 1137 |
| 431 | 20241114 | 114600 | 21684763100 | 107100 | 107400 | 107400 | 107100 | 658 |
| 432 | 20241114 | 114500 | 21614240800 | 107400 | 107600 | 107800 | 107300 | 772 |
| 433 | 20241114 | 114400 | 21531255700 | 107700 | 107700 | 107800 | 107600 | 860 |
| 434 | 20241114 | 114300 | 21438576800 | 107700 | 107800 | 107800 | 107600 | 369 |
| 435 | 20241114 | 114200 | 21398832800 | 107800 | 107600 | 107900 | 107500 | 1029 |
| 436 | 20241114 | 114100 | 21287987500 | 107500 | 107400 | 107500 | 107300 | 430 |
| 437 | 20241114 | 114000 | 21241785000 | 107400 | 107300 | 107400 | 107100 | 334 |
| 438 | 20241114 | 113900 | 21205978200 | 107100 | 107200 | 107400 | 107100 | 377 |
| 439 | 20241114 | 113800 | 21165563900 | 107200 | 107200 | 107300 | 107100 | 583 |
| 440 | 20241114 | 113700 | 21103071300 | 107200 | 107100 | 107400 | 107100 | 608 |
| 441 | 20241114 | 113600 | 21037917100 | 107100 | 107500 | 107600 | 107100 | 2831 |
| 442 | 20241114 | 113500 | 20734229000 | 107500 | 107600 | 107600 | 107500 | 1086 |
| 443 | 20241114 | 113400 | 20617452300 | 107500 | 107700 | 107900 | 107500 | 552 |
| 444 | 20241114 | 113300 | 20558020200 | 107800 | 107700 | 107900 | 107600 | 534 |
| 445 | 20241114 | 113200 | 20500509800 | 107700 | 107900 | 107900 | 107700 | 640 |
| 446 | 20241114 | 113100 | 20431535100 | 107900 | 107700 | 107900 | 107500 | 961 |
| 447 | 20241114 | 113000 | 20328026800 | 107600 | 107600 | 107700 | 107500 | 790 |
| 448 | 20241114 | 112900 | 20243024500 | 107600 | 107600 | 107700 | 107600 | 394 |
| 449 | 20241114 | 112800 | 20200622000 | 107700 | 107700 | 107700 | 107500 | 1032 |
| 450 | 20241114 | 112700 | 20089563800 | 107700 | 107500 | 107700 | 107400 | 930 |
| 451 | 20241114 | 112600 | 19989551800 | 107500 | 107400 | 107600 | 107300 | 521 |
| 452 | 20241114 | 112500 | 19933577300 | 107300 | 107400 | 107500 | 107300 | 1154 |
| 453 | 20241114 | 112400 | 19809633300 | 107500 | 107600 | 107700 | 107400 | 999 |
| 454 | 20241114 | 112300 | 19702266700 | 107700 | 107600 | 108000 | 107500 | 557 |
| 455 | 20241114 | 112200 | 19642306300 | 107600 | 107400 | 107700 | 107200 | 527 |
| 456 | 20241114 | 112100 | 19585643600 | 107300 | 107200 | 107600 | 107100 | 1211 |
| 457 | 20241114 | 112000 | 19455711600 | 107100 | 107600 | 107600 | 107100 | 972 |
| 458 | 20241114 | 111900 | 19351445600 | 107500 | 107500 | 107600 | 107500 | 1177 |
| 459 | 20241114 | 111800 | 19224913600 | 107600 | 107800 | 108000 | 107500 | 1333 |
| 460 | 20241114 | 111700 | 19081409400 | 107800 | 108100 | 108200 | 107700 | 1533 |
| 461 | 20241114 | 111600 | 18915905700 | 108200 | 108400 | 108400 | 108200 | 587 |
| 462 | 20241114 | 111500 | 18852314400 | 108300 | 108400 | 108600 | 108300 | 482 |
| 463 | 20241114 | 111400 | 18800026900 | 108300 | 108400 | 108400 | 108100 | 769 |
| 464 | 20241114 | 111300 | 18716770400 | 108300 | 108400 | 108800 | 108000 | 1206 |
| 465 | 20241114 | 111200 | 18586280000 | 108400 | 108500 | 108500 | 108100 | 958 |
| 466 | 20241114 | 111100 | 18482592400 | 108400 | 108400 | 108500 | 108300 | 721 |
| 467 | 20241114 | 111000 | 18404443100 | 108400 | 108500 | 108600 | 108400 | 513 |
| 468 | 20241114 | 110900 | 18348818000 | 108400 | 109000 | 109100 | 108400 | 1570 |
| 469 | 20241114 | 110800 | 18178252500 | 109000 | 109100 | 109100 | 108900 | 905 |
| 470 | 20241114 | 110700 | 18079571500 | 109100 | 108900 | 109200 | 108900 | 351 |
| 471 | 20241114 | 110600 | 18041300800 | 109100 | 108700 | 109100 | 108600 | 1093 |
| 472 | 20241114 | 110500 | 17922378300 | 108700 | 108700 | 108700 | 108600 | 416 |
| 473 | 20241114 | 110400 | 17877160200 | 108700 | 109200 | 109400 | 108500 | 668 |
| 474 | 20241114 | 110300 | 17804486700 | 109200 | 108700 | 109400 | 108600 | 782 |
| 475 | 20241114 | 110200 | 17719419500 | 108800 | 109100 | 109100 | 108700 | 758 |
| 476 | 20241114 | 110100 | 17636933000 | 109100 | 109200 | 109200 | 108600 | 1636 |
| 477 | 20241114 | 110000 | 17458782500 | 109200 | 109900 | 110000 | 109100 | 913 |
| 478 | 20241114 | 105900 | 17358846400 | 109900 | 109800 | 109900 | 109700 | 220 |
| 479 | 20241114 | 105800 | 17334689000 | 109700 | 110400 | 110600 | 109700 | 1519 |
| 480 | 20241114 | 105700 | 17167397000 | 110400 | 110500 | 110900 | 110200 | 5813 |
| 481 | 20241114 | 105600 | 16524139600 | 110300 | 110000 | 110400 | 109900 | 1390 |
| 482 | 20241114 | 105500 | 16370993100 | 110000 | 110000 | 110200 | 109800 | 1320 |
| 483 | 20241114 | 105400 | 16225810500 | 110000 | 109900 | 110600 | 109900 | 1049 |
| 484 | 20241114 | 105300 | 16110194500 | 110400 | 109500 | 110700 | 109500 | 3934 |
| 485 | 20241114 | 105200 | 15677369900 | 109600 | 109200 | 109600 | 109200 | 1354 |
| 486 | 20241114 | 105100 | 15529201000 | 109300 | 109000 | 109300 | 109000 | 650 |
| 487 | 20241114 | 105000 | 15458267700 | 109100 | 108800 | 109100 | 108400 | 1674 |
| 488 | 20241114 | 104900 | 15276374000 | 108900 | 108600 | 109100 | 108600 | 2266 |
| 489 | 20241114 | 104800 | 15029522500 | 108600 | 108700 | 108700 | 108500 | 616 |
| 490 | 20241114 | 104700 | 14962614800 | 108700 | 108000 | 108700 | 108000 | 1493 |
| 491 | 20241114 | 104600 | 14800807900 | 108100 | 108100 | 108300 | 108000 | 942 |
| 492 | 20241114 | 104500 | 14698971200 | 108200 | 108000 | 108300 | 107700 | 1905 |
| 493 | 20241114 | 104400 | 14493277500 | 108000 | 107500 | 108000 | 107500 | 988 |
| 494 | 20241114 | 104300 | 14386750100 | 107600 | 106600 | 107900 | 106600 | 5442 |
| 495 | 20241114 | 104200 | 13801779700 | 106900 | 107200 | 107200 | 106500 | 4279 |
| 496 | 20241114 | 104100 | 13344537900 | 107200 | 107600 | 107600 | 107200 | 961 |
| 497 | 20241114 | 104000 | 13241418300 | 107600 | 107500 | 107600 | 107300 | 1267 |
| 498 | 20241114 | 103900 | 13105321800 | 107500 | 107600 | 107600 | 107400 | 806 |
| 499 | 20241114 | 103800 | 13018683000 | 107500 | 107900 | 107900 | 107500 | 571 |
| 500 | 20241114 | 103700 | 12957230700 | 107800 | 107700 | 107800 | 107400 | 2341 |
| 501 | 20241114 | 103600 | 12705198100 | 107700 | 107800 | 107800 | 107500 | 2528 |
| 502 | 20241114 | 103500 | 12432863200 | 107800 | 107600 | 107800 | 107500 | 662 |
| 503 | 20241114 | 103400 | 12361604900 | 107500 | 107700 | 107700 | 107500 | 1496 |
| 504 | 20241114 | 103300 | 12200600400 | 107800 | 108000 | 108000 | 107700 | 1068 |
| 505 | 20241114 | 103200 | 12085439500 | 108000 | 108400 | 108400 | 108000 | 1073 |
| 506 | 20241114 | 103100 | 11969418200 | 108400 | 108600 | 108600 | 108400 | 1967 |
| 507 | 20241114 | 103000 | 11755980400 | 108600 | 108100 | 108600 | 108000 | 1195 |
| 508 | 20241114 | 102900 | 11626479600 | 108000 | 107800 | 108100 | 107800 | 797 |
| 509 | 20241114 | 102800 | 11540486200 | 107800 | 108000 | 108000 | 107600 | 855 |
| 510 | 20241114 | 102700 | 11448290200 | 107900 | 107300 | 108100 | 107200 | 827 |
| 511 | 20241114 | 102600 | 11359101600 | 107500 | 107000 | 108100 | 107000 | 2506 |
| 512 | 20241114 | 102500 | 11089864700 | 107000 | 106900 | 107600 | 106500 | 3878 |
| 513 | 20241114 | 102400 | 10675714700 | 106900 | 107900 | 108000 | 106900 | 4930 |
| 514 | 20241114 | 102300 | 10146170000 | 107800 | 107900 | 108000 | 107500 | 3977 |
| 515 | 20241114 | 102200 | 9717795200 | 108000 | 108500 | 108500 | 107700 | 11157 |
| 516 | 20241114 | 102100 | 8512202500 | 108500 | 108900 | 109000 | 108400 | 4147 |
| 517 | 20241114 | 102000 | 8061585900 | 108900 | 109100 | 109200 | 108600 | 1894 |
| 518 | 20241114 | 101900 | 7855364800 | 109100 | 109500 | 109700 | 109000 | 2797 |
| 519 | 20241114 | 101800 | 7549376700 | 109500 | 109300 | 109600 | 109300 | 821 |
| 520 | 20241114 | 101700 | 7459561500 | 109200 | 109000 | 109300 | 108900 | 1469 |
| 521 | 20241114 | 101600 | 7299353700 | 108900 | 108600 | 109000 | 108600 | 981 |
| 522 | 20241114 | 101500 | 7192647400 | 108600 | 108800 | 108900 | 108400 | 2551 |
| 523 | 20241114 | 101400 | 6915708500 | 108900 | 108800 | 109000 | 108600 | 1448 |
| 524 | 20241114 | 101300 | 6758240200 | 108700 | 108700 | 109300 | 108600 | 5487 |
| 525 | 20241114 | 101200 | 6161330600 | 108900 | 109300 | 109300 | 108600 | 4201 |
| 526 | 20241114 | 101100 | 5704032600 | 109300 | 109600 | 110000 | 109200 | 2743 |
| 527 | 20241114 | 101000 | 5403840800 | 109600 | 109600 | 110100 | 109500 | 2297 |
| 528 | 20241114 | 100900 | 5151413500 | 109400 | 109600 | 110000 | 109400 | 3128 |
| 529 | 20241114 | 100800 | 4808078500 | 109600 | 109600 | 109900 | 109400 | 3180 |
| 530 | 20241114 | 100700 | 4459689900 | 109600 | 109300 | 109600 | 108400 | 5144 |
| 531 | 20241114 | 100600 | 3898587700 | 109200 | 110100 | 110400 | 109200 | 3929 |
| 532 | 20241114 | 100500 | 3467633100 | 110000 | 110800 | 110900 | 110000 | 5548 |
| 533 | 20241114 | 100400 | 2853844000 | 110800 | 111300 | 111300 | 110800 | 3466 |
| 534 | 20241114 | 100300 | 2468984200 | 111300 | 111200 | 111300 | 111000 | 1828 |
| 535 | 20241114 | 100200 | 2265731000 | 111200 | 111400 | 111400 | 110800 | 5773 |
| 536 | 20241114 | 100100 | 1624434600 | 111300 | 111700 | 111900 | 111300 | 4546 |
| 537 | 20241114 | 100000 | 1117358500 | 111700 | 111300 | 112000 | 111300 | 9315 |