32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 183000 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 130742 |
| 3 | 20241118 | 182900 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 4 | 20241118 | 182800 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 5 | 20241118 | 182700 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 6 | 20241118 | 182600 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 7 | 20241118 | 182500 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 8 | 20241118 | 182400 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 9 | 20241118 | 182300 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 10 | 20241118 | 182200 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 11 | 20241118 | 182100 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 12 | 20241118 | 182000 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 13 | 20241118 | 181900 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 14 | 20241118 | 181800 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 15 | 20241118 | 181700 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 16 | 20241118 | 181600 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 17 | 20241118 | 181500 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 18 | 20241118 | 181400 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 19 | 20241118 | 181300 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 20 | 20241118 | 181200 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 21 | 20241118 | 181100 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 22 | 20241118 | 181000 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 23 | 20241118 | 180900 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 24 | 20241118 | 180800 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 25 | 20241118 | 180700 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 26 | 20241118 | 180600 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 27 | 20241118 | 180500 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 28 | 20241118 | 180400 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 29 | 20241118 | 180300 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 30 | 20241118 | 180200 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 31 | 20241118 | 180100 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 32 | 20241118 | 180000 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 130742 |
| 33 | 20241118 | 175900 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 34 | 20241118 | 175800 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 35 | 20241118 | 175700 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 36 | 20241118 | 175600 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 37 | 20241118 | 175500 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 38 | 20241118 | 175400 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 39 | 20241118 | 175300 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 40 | 20241118 | 175200 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 41 | 20241118 | 175100 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 42 | 20241118 | 175000 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 43 | 20241118 | 174900 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 44 | 20241118 | 174800 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 45 | 20241118 | 174700 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 46 | 20241118 | 174600 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 47 | 20241118 | 174500 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 48 | 20241118 | 174400 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 49 | 20241118 | 174300 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 50 | 20241118 | 174200 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 51 | 20241118 | 174100 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 52 | 20241118 | 174000 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 53 | 20241118 | 173900 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 54 | 20241118 | 173800 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 55 | 20241118 | 173700 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 56 | 20241118 | 173600 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 57 | 20241118 | 173500 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 58 | 20241118 | 173400 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 59 | 20241118 | 173300 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 60 | 20241118 | 173200 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 61 | 20241118 | 173100 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 62 | 20241118 | 173000 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 130742 |
| 63 | 20241118 | 172900 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 64 | 20241118 | 172800 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 65 | 20241118 | 172700 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 66 | 20241118 | 172600 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 67 | 20241118 | 172500 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 68 | 20241118 | 172400 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 69 | 20241118 | 172300 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 70 | 20241118 | 172200 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 71 | 20241118 | 172100 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 72 | 20241118 | 172000 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 73 | 20241118 | 171900 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 74 | 20241118 | 171800 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 75 | 20241118 | 171700 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 76 | 20241118 | 171600 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 77 | 20241118 | 171500 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 78 | 20241118 | 171400 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 79 | 20241118 | 171300 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 80 | 20241118 | 171200 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 81 | 20241118 | 171100 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 82 | 20241118 | 171000 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 83 | 20241118 | 170900 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 84 | 20241118 | 170800 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 85 | 20241118 | 170700 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 86 | 20241118 | 170600 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 87 | 20241118 | 170500 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 88 | 20241118 | 170400 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 89 | 20241118 | 170300 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 90 | 20241118 | 170200 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 91 | 20241118 | 170100 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 92 | 20241118 | 170000 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 130742 |
| 93 | 20241118 | 165900 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 94 | 20241118 | 165800 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 95 | 20241118 | 165700 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 96 | 20241118 | 165600 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 97 | 20241118 | 165500 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 98 | 20241118 | 165400 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 99 | 20241118 | 165300 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 100 | 20241118 | 165200 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 101 | 20241118 | 165100 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 102 | 20241118 | 165000 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 103 | 20241118 | 164900 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 104 | 20241118 | 164800 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 105 | 20241118 | 164700 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 106 | 20241118 | 164600 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 107 | 20241118 | 164500 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 108 | 20241118 | 164400 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 109 | 20241118 | 164300 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 110 | 20241118 | 164200 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 111 | 20241118 | 164100 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 112 | 20241118 | 164000 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 113 | 20241118 | 163900 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 114 | 20241118 | 163800 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 115 | 20241118 | 163700 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 116 | 20241118 | 163600 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 117 | 20241118 | 163500 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 118 | 20241118 | 163400 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 119 | 20241118 | 163300 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 120 | 20241118 | 163200 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 121 | 20241118 | 163100 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 122 | 20241118 | 163000 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 130742 |
| 123 | 20241118 | 162900 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 124 | 20241118 | 162800 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 125 | 20241118 | 162700 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 126 | 20241118 | 162600 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 127 | 20241118 | 162500 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 128 | 20241118 | 162400 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 129 | 20241118 | 162300 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 130 | 20241118 | 162200 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 131 | 20241118 | 162100 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 132 | 20241118 | 162000 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 133 | 20241118 | 161900 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 134 | 20241118 | 161800 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 135 | 20241118 | 161700 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 136 | 20241118 | 161600 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 137 | 20241118 | 161500 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 138 | 20241118 | 161400 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 139 | 20241118 | 161300 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 140 | 20241118 | 161200 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 141 | 20241118 | 161100 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 142 | 20241118 | 161000 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 143 | 20241118 | 160900 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 144 | 20241118 | 160800 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 145 | 20241118 | 160700 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 146 | 20241118 | 160600 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 147 | 20241118 | 160500 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 148 | 20241118 | 160400 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 149 | 20241118 | 160300 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 150 | 20241118 | 160200 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 151 | 20241118 | 160100 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 152 | 20241118 | 160000 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 130742 |
| 153 | 20241118 | 155900 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 154 | 20241118 | 155800 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 155 | 20241118 | 155700 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 156 | 20241118 | 155600 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 157 | 20241118 | 155500 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 158 | 20241118 | 155400 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 159 | 20241118 | 155300 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 160 | 20241118 | 155200 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 161 | 20241118 | 155100 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 162 | 20241118 | 155000 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 163 | 20241118 | 154900 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 164 | 20241118 | 154800 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 165 | 20241118 | 154700 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 166 | 20241118 | 154600 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 167 | 20241118 | 154500 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 168 | 20241118 | 154400 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 169 | 20241118 | 154300 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 170 | 20241118 | 154200 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 171 | 20241118 | 154100 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 172 | 20241118 | 154000 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 173 | 20241118 | 153900 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 174 | 20241118 | 153800 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 175 | 20241118 | 153700 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 176 | 20241118 | 153600 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 177 | 20241118 | 153500 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 178 | 20241118 | 153400 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 179 | 20241118 | 153300 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 180 | 20241118 | 153200 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 181 | 20241118 | 153100 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 0 |
| 182 | 20241118 | 153000 | 119453957400 | 96700 | 96700 | 96700 | 96700 | 261484 |
| 183 | 20241118 | 152900 | 106811206000 | 96200 | 96200 | 96200 | 96200 | 0 |
| 184 | 20241118 | 152800 | 106811206000 | 96200 | 96200 | 96200 | 96200 | 0 |
| 185 | 20241118 | 152700 | 106811206000 | 96200 | 96200 | 96200 | 96200 | 0 |
| 186 | 20241118 | 152600 | 106811206000 | 96200 | 96200 | 96200 | 96200 | 0 |
| 187 | 20241118 | 152500 | 106811206000 | 96200 | 96200 | 96200 | 96200 | 0 |
| 188 | 20241118 | 152400 | 106811206000 | 96200 | 96200 | 96200 | 96200 | 0 |
| 189 | 20241118 | 152300 | 106811206000 | 96200 | 96200 | 96200 | 96200 | 0 |
| 190 | 20241118 | 152200 | 106811206000 | 96200 | 96200 | 96200 | 96200 | 0 |
| 191 | 20241118 | 152100 | 106811206000 | 96200 | 96200 | 96200 | 96200 | 0 |
| 192 | 20241118 | 152000 | 106811206000 | 96200 | 96200 | 96200 | 96200 | 0 |
| 193 | 20241118 | 151900 | 106811206000 | 96200 | 96300 | 96300 | 96100 | 3353 |
| 194 | 20241118 | 151800 | 106488681100 | 96200 | 96300 | 96300 | 96200 | 691 |
| 195 | 20241118 | 151700 | 106422188600 | 96200 | 96400 | 96400 | 96200 | 3343 |
| 196 | 20241118 | 151600 | 106100312700 | 96400 | 96400 | 96500 | 96300 | 1733 |
| 197 | 20241118 | 151500 | 105933278800 | 96400 | 96500 | 96500 | 96300 | 1047 |
| 198 | 20241118 | 151400 | 105832348800 | 96400 | 96300 | 96500 | 96300 | 1486 |
| 199 | 20241118 | 151300 | 105689132100 | 96400 | 96400 | 96400 | 96300 | 1199 |
| 200 | 20241118 | 151200 | 105573568900 | 96400 | 96200 | 96400 | 96100 | 3061 |
| 201 | 20241118 | 151100 | 105278955800 | 96100 | 96100 | 96200 | 96100 | 790 |
| 202 | 20241118 | 151000 | 105202979200 | 96100 | 96300 | 96300 | 96100 | 1925 |
| 203 | 20241118 | 150900 | 105017797800 | 96300 | 96400 | 96400 | 96200 | 3026 |
| 204 | 20241118 | 150800 | 104726548600 | 96300 | 96300 | 96500 | 96300 | 2769 |
| 205 | 20241118 | 150700 | 104459684700 | 96300 | 96400 | 96400 | 96300 | 1725 |
| 206 | 20241118 | 150600 | 104293469500 | 96300 | 96400 | 96400 | 96200 | 1726 |
| 207 | 20241118 | 150500 | 104127205500 | 96300 | 96500 | 96500 | 96000 | 6588 |
| 208 | 20241118 | 150400 | 103493142700 | 96400 | 96500 | 96500 | 96400 | 1445 |
| 209 | 20241118 | 150300 | 103353716300 | 96500 | 96600 | 96600 | 96400 | 1586 |
| 210 | 20241118 | 150200 | 103200566500 | 96500 | 96600 | 96700 | 96400 | 2885 |
| 211 | 20241118 | 150100 | 102922106900 | 96500 | 96500 | 96700 | 96500 | 1637 |
| 212 | 20241118 | 150000 | 102763990800 | 96600 | 96700 | 96800 | 96500 | 4906 |
| 213 | 20241118 | 145900 | 102289930200 | 96700 | 96700 | 96800 | 96600 | 6765 |
| 214 | 20241118 | 145800 | 101635884000 | 96700 | 96700 | 96700 | 96600 | 3697 |
| 215 | 20241118 | 145700 | 101278455700 | 96600 | 96700 | 96700 | 96600 | 1630 |
| 216 | 20241118 | 145600 | 101120866900 | 96700 | 96600 | 96700 | 96500 | 2694 |
| 217 | 20241118 | 145500 | 100860561100 | 96600 | 96600 | 96600 | 96500 | 1867 |
| 218 | 20241118 | 145400 | 100680241000 | 96600 | 96600 | 96600 | 96500 | 3310 |
| 219 | 20241118 | 145300 | 100360509700 | 96600 | 96600 | 96600 | 96500 | 2601 |
| 220 | 20241118 | 145200 | 100109273600 | 96600 | 96600 | 96700 | 96500 | 4265 |
| 221 | 20241118 | 145100 | 99697289900 | 96600 | 96600 | 96600 | 96500 | 1324 |
| 222 | 20241118 | 145000 | 99569416700 | 96600 | 96600 | 96600 | 96400 | 7360 |
| 223 | 20241118 | 144900 | 98859019300 | 96600 | 96500 | 96600 | 96400 | 3964 |
| 224 | 20241118 | 144800 | 98476480000 | 96500 | 96500 | 96500 | 96300 | 3508 |
| 225 | 20241118 | 144700 | 98138115800 | 96500 | 96500 | 96500 | 96400 | 2469 |
| 226 | 20241118 | 144600 | 97899919800 | 96400 | 96600 | 96600 | 96400 | 5826 |
| 227 | 20241118 | 144500 | 97337871500 | 96600 | 96600 | 96600 | 96500 | 1770 |
| 228 | 20241118 | 144400 | 97166942600 | 96600 | 96700 | 96800 | 96500 | 7490 |
| 229 | 20241118 | 144300 | 96443326000 | 96700 | 96800 | 96800 | 96600 | 6664 |
| 230 | 20241118 | 144200 | 95798672200 | 96800 | 96700 | 96800 | 96600 | 3066 |
| 231 | 20241118 | 144100 | 95502012400 | 96700 | 96600 | 96700 | 96600 | 4506 |
| 232 | 20241118 | 144000 | 95066374000 | 96700 | 96700 | 96800 | 96600 | 3385 |
| 233 | 20241118 | 143900 | 94739049400 | 96700 | 96600 | 96700 | 96600 | 3535 |
| 234 | 20241118 | 143800 | 94397241500 | 96700 | 96700 | 96700 | 96600 | 2768 |
| 235 | 20241118 | 143700 | 94129665700 | 96700 | 96500 | 96700 | 96400 | 8780 |
| 236 | 20241118 | 143600 | 93281550700 | 96500 | 96500 | 96500 | 96400 | 8347 |
| 237 | 20241118 | 143500 | 92476141800 | 96500 | 96500 | 96500 | 96400 | 4133 |
| 238 | 20241118 | 143400 | 92077505200 | 96500 | 96400 | 96500 | 96300 | 9121 |
| 239 | 20241118 | 143300 | 91197983500 | 96400 | 96300 | 96400 | 96200 | 4724 |
| 240 | 20241118 | 143200 | 90742949600 | 96300 | 96300 | 96300 | 96200 | 3647 |
| 241 | 20241118 | 143100 | 90391780500 | 96300 | 96200 | 96300 | 96100 | 3646 |
| 242 | 20241118 | 143000 | 90040807900 | 96200 | 96200 | 96200 | 96100 | 3623 |
| 243 | 20241118 | 142900 | 89692301900 | 96200 | 96200 | 96200 | 96100 | 4341 |
| 244 | 20241118 | 142800 | 89274918900 | 96200 | 96100 | 96200 | 96000 | 4276 |
| 245 | 20241118 | 142700 | 88863834300 | 96100 | 96100 | 96100 | 96000 | 1883 |
| 246 | 20241118 | 142600 | 88682900100 | 96100 | 96100 | 96100 | 96000 | 2326 |
| 247 | 20241118 | 142500 | 88459412600 | 96100 | 96100 | 96100 | 96000 | 2193 |
| 248 | 20241118 | 142400 | 88248695800 | 96100 | 96000 | 96100 | 95900 | 5740 |
| 249 | 20241118 | 142300 | 87697524400 | 96000 | 96000 | 96000 | 95900 | 2589 |
| 250 | 20241118 | 142200 | 87449013200 | 96000 | 96000 | 96000 | 95900 | 1667 |
| 251 | 20241118 | 142100 | 87289009600 | 96000 | 95900 | 96000 | 95900 | 2774 |
| 252 | 20241118 | 142000 | 87022778100 | 96000 | 96000 | 96000 | 95900 | 1688 |
| 253 | 20241118 | 141900 | 86860749300 | 95900 | 96000 | 96000 | 95900 | 3993 |
| 254 | 20241118 | 141800 | 86477693100 | 96000 | 96000 | 96000 | 95900 | 1694 |
| 255 | 20241118 | 141700 | 86315109700 | 96000 | 96000 | 96000 | 95900 | 2074 |
| 256 | 20241118 | 141600 | 86116049500 | 96000 | 96000 | 96000 | 95900 | 1290 |
| 257 | 20241118 | 141500 | 85992252800 | 96000 | 96000 | 96000 | 95900 | 1923 |
| 258 | 20241118 | 141400 | 85807722400 | 96000 | 95900 | 96000 | 95800 | 1351 |
| 259 | 20241118 | 141300 | 85678114300 | 95900 | 96000 | 96000 | 95800 | 2300 |
| 260 | 20241118 | 141200 | 85457522800 | 96000 | 95900 | 96000 | 95700 | 1981 |
| 261 | 20241118 | 141100 | 85267601800 | 95900 | 95700 | 95900 | 95700 | 1530 |
| 262 | 20241118 | 141000 | 85121081200 | 95700 | 95800 | 95800 | 95600 | 3269 |
| 263 | 20241118 | 140900 | 84808314000 | 95800 | 95900 | 95900 | 95700 | 4821 |
| 264 | 20241118 | 140800 | 84346316800 | 95900 | 95900 | 95900 | 95800 | 1325 |
| 265 | 20241118 | 140700 | 84219280100 | 95900 | 95900 | 95900 | 95800 | 1142 |
| 266 | 20241118 | 140600 | 84109782100 | 95900 | 95700 | 95900 | 95700 | 1088 |
| 267 | 20241118 | 140500 | 84005469400 | 95800 | 95900 | 95900 | 95700 | 2555 |
| 268 | 20241118 | 140400 | 83760603000 | 95900 | 95900 | 95900 | 95800 | 1594 |
| 269 | 20241118 | 140300 | 83607776600 | 95900 | 95800 | 95900 | 95700 | 1848 |
| 270 | 20241118 | 140200 | 83430651100 | 95800 | 95800 | 95900 | 95700 | 1488 |
| 271 | 20241118 | 140100 | 83288101500 | 95900 | 95800 | 95900 | 95700 | 2254 |
| 272 | 20241118 | 140000 | 83072126100 | 95800 | 95900 | 95900 | 95700 | 3891 |
| 273 | 20241118 | 135900 | 82699317800 | 95900 | 96000 | 96000 | 95800 | 5545 |
| 274 | 20241118 | 135800 | 82167495600 | 96000 | 96000 | 96000 | 95900 | 1550 |
| 275 | 20241118 | 135700 | 82018734500 | 96000 | 96000 | 96000 | 95900 | 1042 |
| 276 | 20241118 | 135600 | 81918729500 | 96000 | 96000 | 96000 | 95900 | 1362 |
| 277 | 20241118 | 135500 | 81788001000 | 96000 | 96000 | 96000 | 95900 | 1397 |
| 278 | 20241118 | 135400 | 81653935200 | 96000 | 95900 | 96000 | 95900 | 1540 |
| 279 | 20241118 | 135300 | 81506119400 | 96000 | 95900 | 96000 | 95800 | 2974 |
| 280 | 20241118 | 135200 | 81220898500 | 95900 | 95900 | 95900 | 95800 | 1814 |
| 281 | 20241118 | 135100 | 81046948000 | 95900 | 95900 | 95900 | 95800 | 1638 |
| 282 | 20241118 | 135000 | 80889881600 | 95900 | 95900 | 95900 | 95800 | 1306 |
| 283 | 20241118 | 134900 | 80764650800 | 95900 | 95800 | 96000 | 95800 | 1487 |
| 284 | 20241118 | 134800 | 80622088400 | 95900 | 95900 | 96000 | 95800 | 2338 |
| 285 | 20241118 | 134700 | 80397932100 | 96000 | 96000 | 96000 | 95800 | 3296 |
| 286 | 20241118 | 134600 | 80081919800 | 96000 | 96000 | 96000 | 95800 | 5903 |
| 287 | 20241118 | 134500 | 79515987200 | 96000 | 95900 | 96000 | 95900 | 2270 |
| 288 | 20241118 | 134400 | 79298185700 | 96000 | 95900 | 96000 | 95900 | 1221 |
| 289 | 20241118 | 134300 | 79181021500 | 96000 | 96000 | 96000 | 95900 | 982 |
| 290 | 20241118 | 134200 | 79086781700 | 96000 | 95900 | 96000 | 95900 | 1322 |
| 291 | 20241118 | 134100 | 78959897600 | 95900 | 96000 | 96000 | 95900 | 1066 |
| 292 | 20241118 | 134000 | 78857595400 | 96000 | 96000 | 96000 | 95900 | 1961 |
| 293 | 20241118 | 133900 | 78669411400 | 96000 | 95900 | 96000 | 95800 | 1370 |
| 294 | 20241118 | 133800 | 78538020600 | 95900 | 95900 | 95900 | 95800 | 1375 |
| 295 | 20241118 | 133700 | 78406163800 | 95800 | 95900 | 95900 | 95800 | 1768 |
| 296 | 20241118 | 133600 | 78236617900 | 95900 | 95900 | 95900 | 95800 | 1823 |
| 297 | 20241118 | 133500 | 78061808100 | 95900 | 95700 | 95900 | 95600 | 4463 |
| 298 | 20241118 | 133400 | 77634410900 | 95700 | 95700 | 95700 | 95600 | 934 |
| 299 | 20241118 | 133300 | 77545042900 | 95700 | 95700 | 95700 | 95600 | 936 |
| 300 | 20241118 | 133200 | 77455496000 | 95700 | 95700 | 95800 | 95600 | 1981 |
| 301 | 20241118 | 133100 | 77265882500 | 95700 | 95700 | 95700 | 95600 | 1377 |
| 302 | 20241118 | 133000 | 77134151100 | 95700 | 95700 | 95700 | 95600 | 1271 |
| 303 | 20241118 | 132900 | 77012589400 | 95700 | 95700 | 95800 | 95600 | 1999 |
| 304 | 20241118 | 132800 | 76821235700 | 95800 | 95900 | 95900 | 95700 | 4641 |
| 305 | 20241118 | 132700 | 76376375700 | 95900 | 96000 | 96000 | 95900 | 1433 |
| 306 | 20241118 | 132600 | 76238844400 | 96000 | 96000 | 96000 | 95900 | 2440 |
| 307 | 20241118 | 132500 | 76004758400 | 96000 | 96000 | 96000 | 95900 | 1123 |
| 308 | 20241118 | 132400 | 75896977400 | 96000 | 95800 | 96000 | 95800 | 13249 |
| 309 | 20241118 | 132300 | 74625804600 | 95900 | 95900 | 95900 | 95800 | 1364 |
| 310 | 20241118 | 132200 | 74495079500 | 95900 | 95900 | 95900 | 95800 | 1986 |
| 311 | 20241118 | 132100 | 74304692700 | 95900 | 95900 | 95900 | 95800 | 1124 |
| 312 | 20241118 | 132000 | 74196934500 | 95900 | 95900 | 95900 | 95800 | 1096 |
| 313 | 20241118 | 131900 | 74091855500 | 95900 | 95900 | 95900 | 95800 | 881 |
| 314 | 20241118 | 131800 | 74007397500 | 95900 | 95900 | 95900 | 95800 | 1832 |
| 315 | 20241118 | 131700 | 73831747900 | 95900 | 95900 | 95900 | 95800 | 2474 |
| 316 | 20241118 | 131600 | 73594661300 | 95900 | 95900 | 95900 | 95800 | 991 |
| 317 | 20241118 | 131500 | 73499647600 | 95900 | 95900 | 95900 | 95800 | 868 |
| 318 | 20241118 | 131400 | 73416426500 | 95900 | 95900 | 95900 | 95800 | 894 |
| 319 | 20241118 | 131300 | 73330704700 | 95900 | 95900 | 95900 | 95800 | 1861 |
| 320 | 20241118 | 131200 | 73152263000 | 95900 | 95800 | 95900 | 95800 | 2113 |
| 321 | 20241118 | 131100 | 72949760100 | 95800 | 95900 | 95900 | 95800 | 1463 |
| 322 | 20241118 | 131000 | 72809475200 | 95900 | 95700 | 95900 | 95700 | 3557 |
| 323 | 20241118 | 130900 | 72468721400 | 95800 | 95800 | 95800 | 95700 | 867 |
| 324 | 20241118 | 130800 | 72385704600 | 95800 | 95800 | 95800 | 95700 | 963 |
| 325 | 20241118 | 130700 | 72293469200 | 95800 | 95800 | 95800 | 95700 | 1486 |
| 326 | 20241118 | 130600 | 72151159500 | 95800 | 95800 | 95800 | 95700 | 752 |
| 327 | 20241118 | 130500 | 72079124000 | 95800 | 95800 | 95800 | 95700 | 1515 |
| 328 | 20241118 | 130400 | 71933992000 | 95800 | 95800 | 95800 | 95700 | 1444 |
| 329 | 20241118 | 130300 | 71795686900 | 95800 | 95900 | 95900 | 95700 | 5060 |
| 330 | 20241118 | 130200 | 71310961200 | 95800 | 95900 | 95900 | 95800 | 762 |
| 331 | 20241118 | 130100 | 71237911000 | 95900 | 95900 | 95900 | 95800 | 628 |
| 332 | 20241118 | 130000 | 71177702400 | 95800 | 95900 | 95900 | 95800 | 2153 |
| 333 | 20241118 | 125900 | 70971263600 | 95800 | 95800 | 95900 | 95700 | 2143 |
| 334 | 20241118 | 125800 | 70765937600 | 95800 | 95800 | 95800 | 95700 | 1461 |
| 335 | 20241118 | 125700 | 70626045800 | 95800 | 95700 | 95800 | 95600 | 5633 |
| 336 | 20241118 | 125600 | 70086771700 | 95700 | 95700 | 95700 | 95600 | 810 |
| 337 | 20241118 | 125500 | 70009297500 | 95600 | 95600 | 95700 | 95600 | 928 |
| 338 | 20241118 | 125400 | 69920520900 | 95600 | 95700 | 95700 | 95500 | 3232 |
| 339 | 20241118 | 125300 | 69611505700 | 95600 | 95800 | 95800 | 95500 | 8657 |
| 340 | 20241118 | 125200 | 68783738800 | 95700 | 95800 | 95800 | 95700 | 837 |
| 341 | 20241118 | 125100 | 68703590500 | 95800 | 95800 | 95900 | 95700 | 7341 |
| 342 | 20241118 | 125000 | 68000340700 | 95800 | 95800 | 95900 | 95800 | 1406 |
| 343 | 20241118 | 124900 | 67865528900 | 95900 | 95900 | 95900 | 95800 | 768 |
| 344 | 20241118 | 124800 | 67791920000 | 95800 | 95800 | 95900 | 95700 | 5523 |
| 345 | 20241118 | 124700 | 67262711900 | 95700 | 95700 | 95800 | 95600 | 9009 |
| 346 | 20241118 | 124600 | 66400393900 | 95600 | 95700 | 95700 | 95600 | 869 |
| 347 | 20241118 | 124500 | 66317246800 | 95700 | 95700 | 95700 | 95600 | 765 |
| 348 | 20241118 | 124400 | 66244061400 | 95700 | 95700 | 95700 | 95600 | 786 |
| 349 | 20241118 | 124300 | 66168887600 | 95700 | 95700 | 95700 | 95600 | 769 |
| 350 | 20241118 | 124200 | 66095348700 | 95700 | 95600 | 95700 | 95600 | 2086 |
| 351 | 20241118 | 124100 | 65895883300 | 95600 | 95700 | 95700 | 95600 | 751 |
| 352 | 20241118 | 124000 | 65824068800 | 95700 | 95600 | 95700 | 95600 | 1159 |
| 353 | 20241118 | 123900 | 65713238900 | 95600 | 95600 | 95700 | 95600 | 521 |
| 354 | 20241118 | 123800 | 65663413200 | 95700 | 95700 | 95700 | 95500 | 3507 |
| 355 | 20241118 | 123700 | 65328183400 | 95600 | 95700 | 95700 | 95600 | 635 |
| 356 | 20241118 | 123600 | 65267453500 | 95600 | 95600 | 95700 | 95600 | 2079 |
| 357 | 20241118 | 123500 | 65068512500 | 95600 | 95800 | 95800 | 95500 | 8874 |
| 358 | 20241118 | 123400 | 64219435300 | 95800 | 95800 | 95800 | 95700 | 850 |
| 359 | 20241118 | 123300 | 64138018200 | 95800 | 95700 | 95800 | 95700 | 752 |
| 360 | 20241118 | 123200 | 64066021600 | 95800 | 95700 | 95800 | 95700 | 816 |
| 361 | 20241118 | 123100 | 63987859400 | 95800 | 95500 | 95800 | 95500 | 9924 |
| 362 | 20241118 | 123000 | 63038522700 | 95600 | 95700 | 95700 | 95500 | 2339 |
| 363 | 20241118 | 122900 | 62814858000 | 95600 | 95600 | 95700 | 95500 | 4699 |
| 364 | 20241118 | 122800 | 62365575500 | 95500 | 95500 | 95600 | 95500 | 1582 |
| 365 | 20241118 | 122700 | 62214462400 | 95500 | 95600 | 95600 | 95500 | 470 |
| 366 | 20241118 | 122600 | 62169553900 | 95600 | 95400 | 95600 | 95400 | 1930 |
| 367 | 20241118 | 122500 | 61985270400 | 95400 | 95400 | 95400 | 95300 | 1189 |
| 368 | 20241118 | 122400 | 61871841700 | 95400 | 95400 | 95400 | 95300 | 1645 |
| 369 | 20241118 | 122300 | 61714923700 | 95400 | 95500 | 95500 | 95300 | 1164 |
| 370 | 20241118 | 122200 | 61603875000 | 95500 | 95600 | 95600 | 95400 | 1348 |
| 371 | 20241118 | 122100 | 61475127100 | 95600 | 95500 | 95600 | 95500 | 2036 |
| 372 | 20241118 | 122000 | 61280637900 | 95600 | 95700 | 95700 | 95500 | 3786 |
| 373 | 20241118 | 121900 | 60918707500 | 95700 | 95400 | 95700 | 95400 | 17551 |
| 374 | 20241118 | 121800 | 59241930100 | 95400 | 95200 | 95500 | 95200 | 16065 |
| 375 | 20241118 | 121700 | 57709872000 | 95200 | 95300 | 95300 | 95200 | 785 |
| 376 | 20241118 | 121600 | 57635111200 | 95300 | 95300 | 95300 | 95200 | 2750 |
| 377 | 20241118 | 121500 | 57373045000 | 95300 | 95200 | 95300 | 95200 | 759 |
| 378 | 20241118 | 121400 | 57300717100 | 95200 | 95100 | 95300 | 95100 | 6626 |
| 379 | 20241118 | 121300 | 56669751400 | 95200 | 95100 | 95200 | 95100 | 188 |
| 380 | 20241118 | 121200 | 56651861200 | 95200 | 95000 | 95200 | 95000 | 2986 |
| 381 | 20241118 | 121100 | 56367866800 | 95100 | 95100 | 95100 | 94800 | 3745 |
| 382 | 20241118 | 121000 | 56012257200 | 95100 | 95100 | 95100 | 95000 | 608 |
| 383 | 20241118 | 120900 | 55954467700 | 95100 | 95100 | 95100 | 95000 | 409 |
| 384 | 20241118 | 120800 | 55915602300 | 95100 | 95000 | 95100 | 95000 | 464 |
| 385 | 20241118 | 120700 | 55871486700 | 95000 | 95100 | 95100 | 95000 | 364 |
| 386 | 20241118 | 120600 | 55836888500 | 95100 | 95100 | 95100 | 95000 | 271 |
| 387 | 20241118 | 120500 | 55811125500 | 95000 | 95000 | 95100 | 95000 | 421 |
| 388 | 20241118 | 120400 | 55771101000 | 95000 | 95100 | 95100 | 95000 | 332 |
| 389 | 20241118 | 120300 | 55739536800 | 95100 | 95000 | 95100 | 95000 | 303 |
| 390 | 20241118 | 120200 | 55710726500 | 95000 | 95200 | 95200 | 95000 | 526 |
| 391 | 20241118 | 120100 | 55660710100 | 95100 | 95200 | 95200 | 95100 | 570 |
| 392 | 20241118 | 120000 | 55606471400 | 95100 | 95200 | 95200 | 95100 | 451 |
| 393 | 20241118 | 115900 | 55563562400 | 95200 | 95000 | 95200 | 94900 | 1462 |
| 394 | 20241118 | 115800 | 55424623400 | 95000 | 95000 | 95000 | 94900 | 441 |
| 395 | 20241118 | 115700 | 55382746600 | 95000 | 95200 | 95200 | 94900 | 2780 |
| 396 | 20241118 | 115600 | 55118509600 | 95200 | 95200 | 95200 | 95100 | 548 |
| 397 | 20241118 | 115500 | 55066347900 | 95200 | 95100 | 95200 | 95100 | 102 |
| 398 | 20241118 | 115400 | 55056641500 | 95200 | 95200 | 95200 | 95100 | 940 |
| 399 | 20241118 | 115300 | 54967158400 | 95100 | 95300 | 95300 | 95100 | 1286 |
| 400 | 20241118 | 115200 | 54844709000 | 95200 | 95300 | 95300 | 95200 | 3520 |
| 401 | 20241118 | 115100 | 54509477800 | 95300 | 95300 | 95300 | 95200 | 2587 |
| 402 | 20241118 | 115000 | 54263093000 | 95300 | 95200 | 95300 | 95200 | 568 |
| 403 | 20241118 | 114900 | 54208976400 | 95300 | 95100 | 95300 | 95100 | 11396 |
| 404 | 20241118 | 114800 | 53123998300 | 95200 | 94900 | 95200 | 94900 | 14033 |
| 405 | 20241118 | 114700 | 51789845100 | 94900 | 95000 | 95000 | 94900 | 671 |
| 406 | 20241118 | 114600 | 51726120500 | 95000 | 94800 | 95000 | 94800 | 738 |
| 407 | 20241118 | 114500 | 51656074800 | 94900 | 94800 | 94900 | 94800 | 1652 |
| 408 | 20241118 | 114400 | 51499415200 | 94800 | 95000 | 95000 | 94800 | 1442 |
| 409 | 20241118 | 114300 | 51362564700 | 95000 | 94900 | 95000 | 94800 | 1342 |
| 410 | 20241118 | 114200 | 51235186400 | 94800 | 94900 | 94900 | 94800 | 1558 |
| 411 | 20241118 | 114100 | 51087466100 | 94900 | 94800 | 94900 | 94800 | 319 |
| 412 | 20241118 | 114000 | 51057194400 | 94900 | 95000 | 95000 | 94800 | 659 |
| 413 | 20241118 | 113900 | 50994647700 | 95000 | 94900 | 95000 | 94900 | 718 |
| 414 | 20241118 | 113800 | 50926496000 | 95000 | 94900 | 95000 | 94900 | 1057 |
| 415 | 20241118 | 113700 | 50826155000 | 94900 | 95000 | 95000 | 94900 | 719 |
| 416 | 20241118 | 113600 | 50757874500 | 95000 | 95000 | 95000 | 94900 | 394 |
| 417 | 20241118 | 113500 | 50720460100 | 94900 | 95000 | 95000 | 94900 | 605 |
| 418 | 20241118 | 113400 | 50663001300 | 95000 | 95000 | 95000 | 94900 | 449 |
| 419 | 20241118 | 113300 | 50620357500 | 95000 | 94900 | 95000 | 94800 | 705 |
| 420 | 20241118 | 113200 | 50553442700 | 94900 | 94900 | 95000 | 94900 | 631 |
| 421 | 20241118 | 113100 | 50493529900 | 94900 | 94900 | 95000 | 94800 | 1648 |
| 422 | 20241118 | 113000 | 50337155700 | 94900 | 94800 | 94900 | 94700 | 3766 |
| 423 | 20241118 | 112900 | 49980126400 | 94700 | 94800 | 94800 | 94700 | 453 |
| 424 | 20241118 | 112800 | 49937200400 | 94700 | 94800 | 94800 | 94700 | 566 |
| 425 | 20241118 | 112700 | 49883565100 | 94700 | 94900 | 95000 | 94700 | 1063 |
| 426 | 20241118 | 112600 | 49782724500 | 95000 | 95000 | 95000 | 94900 | 538 |
| 427 | 20241118 | 112500 | 49731648500 | 95000 | 95000 | 95000 | 94900 | 727 |
| 428 | 20241118 | 112400 | 49662601800 | 95000 | 94900 | 95000 | 94900 | 369 |
| 429 | 20241118 | 112300 | 49627553600 | 94900 | 95000 | 95000 | 94900 | 680 |
| 430 | 20241118 | 112200 | 49562981800 | 95000 | 94900 | 95000 | 94900 | 914 |
| 431 | 20241118 | 112100 | 49476219500 | 95000 | 95100 | 95100 | 94700 | 5824 |
| 432 | 20241118 | 112000 | 48923081900 | 95100 | 95100 | 95100 | 95000 | 582 |
| 433 | 20241118 | 111900 | 48867781100 | 95100 | 95100 | 95100 | 95000 | 793 |
| 434 | 20241118 | 111800 | 48792397900 | 95100 | 95100 | 95100 | 95000 | 674 |
| 435 | 20241118 | 111700 | 48728337400 | 95100 | 95000 | 95100 | 95000 | 932 |
| 436 | 20241118 | 111600 | 48639771100 | 95100 | 95100 | 95100 | 95000 | 511 |
| 437 | 20241118 | 111500 | 48591195300 | 95000 | 95100 | 95100 | 95000 | 616 |
| 438 | 20241118 | 111400 | 48532631700 | 95100 | 95000 | 95100 | 95000 | 368 |
| 439 | 20241118 | 111300 | 48497650800 | 95000 | 95000 | 95100 | 95000 | 329 |
| 440 | 20241118 | 111200 | 48466382000 | 95000 | 95100 | 95100 | 95000 | 649 |
| 441 | 20241118 | 111100 | 48404672000 | 95000 | 95100 | 95100 | 95000 | 2050 |
| 442 | 20241118 | 111000 | 48209863700 | 95100 | 95100 | 95100 | 95000 | 704 |
| 443 | 20241118 | 110900 | 48142960800 | 95000 | 95100 | 95100 | 95000 | 1139 |
| 444 | 20241118 | 110800 | 48034708500 | 95100 | 94900 | 95100 | 94800 | 6282 |
| 445 | 20241118 | 110700 | 47437991000 | 94800 | 94900 | 94900 | 94800 | 448 |
| 446 | 20241118 | 110600 | 47395486700 | 94900 | 94900 | 94900 | 94800 | 357 |
| 447 | 20241118 | 110500 | 47361628400 | 94900 | 94900 | 94900 | 94800 | 593 |
| 448 | 20241118 | 110400 | 47305367500 | 94900 | 94900 | 95000 | 94800 | 912 |
| 449 | 20241118 | 110300 | 47218879500 | 94900 | 94900 | 95000 | 94800 | 581 |
| 450 | 20241118 | 110200 | 47163712100 | 94900 | 94900 | 95000 | 94900 | 812 |
| 451 | 20241118 | 110100 | 47086644800 | 95000 | 94900 | 95000 | 94800 | 2229 |
| 452 | 20241118 | 110000 | 46875083500 | 94900 | 94900 | 94900 | 94800 | 1148 |
| 453 | 20241118 | 105900 | 46766140400 | 94900 | 95000 | 95000 | 94800 | 2042 |
| 454 | 20241118 | 105800 | 46572356100 | 95000 | 94800 | 95000 | 94800 | 729 |
| 455 | 20241118 | 105700 | 46503160300 | 94800 | 95000 | 95000 | 94700 | 5180 |
| 456 | 20241118 | 105600 | 46011741600 | 95000 | 94900 | 95000 | 94900 | 1196 |
| 457 | 20241118 | 105500 | 45898146600 | 94900 | 94800 | 95000 | 94700 | 3405 |
| 458 | 20241118 | 105400 | 45575181500 | 94800 | 94800 | 94800 | 94700 | 708 |
| 459 | 20241118 | 105300 | 45508070700 | 94800 | 94700 | 94800 | 94700 | 821 |
| 460 | 20241118 | 105200 | 45430261800 | 94700 | 94800 | 94800 | 94700 | 866 |
| 461 | 20241118 | 105100 | 45348195700 | 94800 | 94700 | 94800 | 94700 | 1020 |
| 462 | 20241118 | 105000 | 45251548400 | 94700 | 94700 | 94700 | 94600 | 513 |
| 463 | 20241118 | 104900 | 45202990800 | 94600 | 94500 | 94700 | 94500 | 2299 |
| 464 | 20241118 | 104800 | 44985576100 | 94600 | 94600 | 94700 | 94500 | 812 |
| 465 | 20241118 | 104700 | 44908735200 | 94700 | 94700 | 94700 | 94600 | 919 |
| 466 | 20241118 | 104600 | 44821760200 | 94600 | 94700 | 94700 | 94600 | 508 |
| 467 | 20241118 | 104500 | 44773663300 | 94600 | 94800 | 94900 | 94600 | 1924 |
| 468 | 20241118 | 104400 | 44591360100 | 94800 | 94900 | 94900 | 94800 | 864 |
| 469 | 20241118 | 104300 | 44509416300 | 94900 | 95000 | 95000 | 94800 | 712 |
| 470 | 20241118 | 104200 | 44441844500 | 95000 | 95000 | 95000 | 94900 | 814 |
| 471 | 20241118 | 104100 | 44364541900 | 95000 | 95000 | 95000 | 94900 | 677 |
| 472 | 20241118 | 104000 | 44300272000 | 95000 | 95100 | 95100 | 94900 | 1943 |
| 473 | 20241118 | 103900 | 44115675000 | 95100 | 95100 | 95100 | 95000 | 1124 |
| 474 | 20241118 | 103800 | 44008858200 | 95100 | 95100 | 95100 | 95000 | 1042 |
| 475 | 20241118 | 103700 | 43909806300 | 95100 | 94900 | 95100 | 94800 | 7691 |
| 476 | 20241118 | 103600 | 43179377000 | 94900 | 94800 | 94900 | 94700 | 3050 |
| 477 | 20241118 | 103500 | 42890250600 | 94700 | 94700 | 94800 | 94700 | 821 |
| 478 | 20241118 | 103400 | 42812470600 | 94700 | 94700 | 94700 | 94600 | 1261 |
| 479 | 20241118 | 103300 | 42693079200 | 94700 | 94700 | 94800 | 94600 | 1148 |
| 480 | 20241118 | 103200 | 42584373900 | 94800 | 94700 | 94800 | 94600 | 4491 |
| 481 | 20241118 | 103100 | 42159026000 | 94600 | 94600 | 94700 | 94500 | 1832 |
| 482 | 20241118 | 103000 | 41985695700 | 94600 | 94600 | 94700 | 94600 | 1987 |
| 483 | 20241118 | 102900 | 41797685100 | 94700 | 94600 | 94700 | 94600 | 319 |
| 484 | 20241118 | 102800 | 41767495500 | 94700 | 94700 | 94700 | 94600 | 824 |
| 485 | 20241118 | 102700 | 41689475800 | 94700 | 94700 | 94700 | 94600 | 459 |
| 486 | 20241118 | 102600 | 41646017000 | 94700 | 94700 | 94700 | 94600 | 478 |
| 487 | 20241118 | 102500 | 41600781800 | 94600 | 94700 | 94700 | 94600 | 220 |
| 488 | 20241118 | 102400 | 41579957500 | 94700 | 94600 | 94700 | 94600 | 902 |
| 489 | 20241118 | 102300 | 41494550000 | 94700 | 94700 | 94800 | 94600 | 1759 |
| 490 | 20241118 | 102200 | 41328009300 | 94700 | 94600 | 94700 | 94600 | 541 |
| 491 | 20241118 | 102100 | 41276798500 | 94600 | 94700 | 94700 | 94600 | 293 |
| 492 | 20241118 | 102000 | 41249075100 | 94700 | 94700 | 94700 | 94500 | 776 |
| 493 | 20241118 | 101900 | 41175651900 | 94700 | 94800 | 94800 | 94600 | 1177 |
| 494 | 20241118 | 101800 | 41064165200 | 94800 | 94500 | 94800 | 94500 | 3108 |
| 495 | 20241118 | 101700 | 40770031500 | 94600 | 94400 | 94600 | 94400 | 2616 |
| 496 | 20241118 | 101600 | 40522975200 | 94400 | 94400 | 94500 | 94300 | 1668 |
| 497 | 20241118 | 101500 | 40365522300 | 94400 | 94400 | 94500 | 94400 | 962 |
| 498 | 20241118 | 101400 | 40274694100 | 94400 | 94600 | 94600 | 94400 | 2775 |
| 499 | 20241118 | 101300 | 40012451400 | 94600 | 94600 | 94600 | 94500 | 988 |
| 500 | 20241118 | 101200 | 39919020000 | 94600 | 94600 | 94700 | 94500 | 1000 |
| 501 | 20241118 | 101100 | 39824410400 | 94600 | 94600 | 94600 | 94500 | 713 |
| 502 | 20241118 | 101000 | 39756968200 | 94600 | 94700 | 94800 | 94500 | 3061 |
| 503 | 20241118 | 100900 | 39467361800 | 94700 | 94700 | 94800 | 94600 | 3550 |
| 504 | 20241118 | 100800 | 39131178000 | 94700 | 94600 | 94700 | 94600 | 1857 |
| 505 | 20241118 | 100700 | 38955425800 | 94700 | 94600 | 94700 | 94600 | 1977 |
| 506 | 20241118 | 100600 | 38768368800 | 94600 | 94800 | 94900 | 94600 | 6884 |
| 507 | 20241118 | 100500 | 38115833400 | 94900 | 95200 | 95200 | 94800 | 5933 |
| 508 | 20241118 | 100400 | 37552150800 | 95200 | 95100 | 95200 | 95100 | 542 |
| 509 | 20241118 | 100300 | 37500579700 | 95200 | 95300 | 95300 | 95100 | 3767 |
| 510 | 20241118 | 100200 | 37141881500 | 95300 | 94900 | 95300 | 94800 | 37562 |
| 511 | 20241118 | 100100 | 33571647900 | 94900 | 94900 | 94900 | 94800 | 2865 |
| 512 | 20241118 | 100000 | 33299809000 | 94800 | 94900 | 94900 | 94800 | 1199 |
| 513 | 20241118 | 095900 | 33186085300 | 94800 | 94800 | 94900 | 94700 | 4471 |
| 514 | 20241118 | 095800 | 32762183200 | 94900 | 94700 | 94900 | 94700 | 17690 |
| 515 | 20241118 | 095700 | 31084274100 | 94700 | 94700 | 94800 | 94600 | 3025 |
| 516 | 20241118 | 095600 | 30797764900 | 94600 | 94800 | 94800 | 94600 | 1994 |
| 517 | 20241118 | 095500 | 30608963500 | 94800 | 94600 | 94800 | 94600 | 3928 |
| 518 | 20241118 | 095400 | 30236968200 | 94700 | 94700 | 94700 | 94600 | 1288 |
| 519 | 20241118 | 095300 | 30115050900 | 94600 | 94700 | 94800 | 94600 | 2095 |
| 520 | 20241118 | 095200 | 29916718400 | 94700 | 94800 | 94800 | 94700 | 3903 |
| 521 | 20241118 | 095100 | 29546773200 | 94800 | 94500 | 94800 | 94400 | 17588 |
| 522 | 20241118 | 095000 | 27882311500 | 94500 | 94400 | 94500 | 94400 | 963 |
| 523 | 20241118 | 094900 | 27791381900 | 94400 | 94500 | 94500 | 94400 | 827 |
| 524 | 20241118 | 094800 | 27713289300 | 94400 | 94500 | 94500 | 94400 | 590 |
| 525 | 20241118 | 094700 | 27657555100 | 94400 | 94400 | 94500 | 94400 | 469 |
| 526 | 20241118 | 094600 | 27613265800 | 94500 | 94400 | 94500 | 94300 | 2147 |
| 527 | 20241118 | 094500 | 27410574700 | 94400 | 94400 | 94400 | 94200 | 3152 |
| 528 | 20241118 | 094400 | 27113359100 | 94300 | 94400 | 94400 | 94300 | 1274 |
| 529 | 20241118 | 094300 | 26993186600 | 94400 | 94400 | 94400 | 94300 | 804 |
| 530 | 20241118 | 094200 | 26917343600 | 94300 | 94700 | 94700 | 94300 | 4549 |
| 531 | 20241118 | 094100 | 26487441700 | 94600 | 94700 | 94700 | 94600 | 1213 |
| 532 | 20241118 | 094000 | 26372663000 | 94700 | 94600 | 94700 | 94600 | 1262 |
| 533 | 20241118 | 093900 | 26253236000 | 94700 | 94600 | 94700 | 94500 | 4517 |
| 534 | 20241118 | 093800 | 25825875200 | 94500 | 94600 | 94600 | 94500 | 5917 |
| 535 | 20241118 | 093700 | 25266511300 | 94500 | 94600 | 94600 | 94500 | 2024 |
| 536 | 20241118 | 093600 | 25075129700 | 94600 | 94500 | 94600 | 94500 | 2136 |
| 537 | 20241118 | 093500 | 24873088400 | 94500 | 94500 | 94600 | 94400 | 10190 |
| 538 | 20241118 | 093400 | 23909794000 | 94500 | 94400 | 94500 | 94300 | 3253 |
| 539 | 20241118 | 093300 | 23602561600 | 94400 | 94500 | 94500 | 94300 | 1554 |
| 540 | 20241118 | 093200 | 23455862400 | 94400 | 94400 | 94500 | 94300 | 4016 |
| 541 | 20241118 | 093100 | 23076682000 | 94400 | 94300 | 94400 | 94200 | 2236 |
| 542 | 20241118 | 093000 | 22865734700 | 94300 | 94400 | 94400 | 94200 | 1395 |
| 543 | 20241118 | 092900 | 22734193800 | 94300 | 94400 | 94500 | 94300 | 1790 |
| 544 | 20241118 | 092800 | 22565191700 | 94400 | 94400 | 94500 | 94300 | 4057 |
| 545 | 20241118 | 092700 | 22182085900 | 94400 | 94100 | 94400 | 93900 | 8186 |
| 546 | 20241118 | 092600 | 21410748700 | 94100 | 94200 | 94200 | 94000 | 2160 |
| 547 | 20241118 | 092500 | 21207464700 | 94200 | 93900 | 94200 | 93900 | 3879 |
| 548 | 20241118 | 092400 | 20842736000 | 93900 | 93700 | 94000 | 93600 | 3456 |
| 549 | 20241118 | 092300 | 20518632600 | 93700 | 93600 | 93700 | 93600 | 1714 |
| 550 | 20241118 | 092200 | 20358181200 | 93600 | 93800 | 93900 | 93600 | 4286 |
| 551 | 20241118 | 092100 | 19956368100 | 93800 | 93900 | 94000 | 93800 | 1282 |
| 552 | 20241118 | 092000 | 19835994000 | 93900 | 93800 | 94000 | 93800 | 2776 |
| 553 | 20241118 | 091900 | 19575403700 | 93800 | 93900 | 93900 | 93800 | 3580 |
| 554 | 20241118 | 091800 | 19239530700 | 93800 | 93900 | 94000 | 93800 | 4657 |
| 555 | 20241118 | 091700 | 18802310800 | 94000 | 94000 | 94000 | 93900 | 1454 |
| 556 | 20241118 | 091600 | 18665668700 | 94100 | 94100 | 94100 | 94000 | 1926 |
| 557 | 20241118 | 091500 | 18484608400 | 94000 | 94200 | 94200 | 93900 | 4145 |
| 558 | 20241118 | 091400 | 18094755500 | 94200 | 94100 | 94400 | 94100 | 5865 |
| 559 | 20241118 | 091300 | 17542012400 | 94100 | 94300 | 94400 | 94100 | 3930 |
| 560 | 20241118 | 091200 | 17171643500 | 94300 | 94500 | 94500 | 94300 | 3825 |
| 561 | 20241118 | 091100 | 16810657800 | 94400 | 94400 | 94700 | 94300 | 8432 |
| 562 | 20241118 | 091000 | 16013633900 | 94400 | 94600 | 94700 | 94200 | 7102 |
| 563 | 20241118 | 090900 | 15342498600 | 94600 | 94300 | 94600 | 94000 | 22237 |
| 564 | 20241118 | 090800 | 13243957300 | 94300 | 94300 | 94500 | 94100 | 15520 |
| 565 | 20241118 | 090700 | 11778896900 | 94300 | 93900 | 94500 | 93800 | 14991 |
| 566 | 20241118 | 090600 | 10368058700 | 93900 | 93400 | 93900 | 93100 | 17414 |
| 567 | 20241118 | 090500 | 8738744000 | 93400 | 93000 | 93800 | 93000 | 19927 |
| 568 | 20241118 | 090400 | 6875727300 | 93000 | 92300 | 93300 | 92300 | 18393 |
| 569 | 20241118 | 090300 | 5167681400 | 92400 | 92200 | 92400 | 92000 | 7560 |
| 570 | 20241118 | 090200 | 4470961300 | 92200 | 91900 | 92400 | 91800 | 14231 |
| 571 | 20241118 | 090100 | 3159000400 | 91900 | 91600 | 92000 | 91400 | 10144 |
| 572 | 20241118 | 090000 | 2228844000 | 91600 | 91100 | 92400 | 91100 | 24104 |