33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 193100 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 21014 |
| 3 | 20241114 | 193000 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 4 | 20241114 | 192900 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 5 | 20241114 | 192800 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 6 | 20241114 | 192700 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 7 | 20241114 | 192600 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 8 | 20241114 | 192500 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 9 | 20241114 | 192400 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 10 | 20241114 | 192300 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 11 | 20241114 | 192200 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 12 | 20241114 | 192100 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 13 | 20241114 | 192000 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 14 | 20241114 | 191900 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 15 | 20241114 | 191800 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 16 | 20241114 | 191700 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 17 | 20241114 | 191600 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 18 | 20241114 | 191500 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 19 | 20241114 | 191400 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 20 | 20241114 | 191300 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 21 | 20241114 | 191200 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 22 | 20241114 | 191100 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 23 | 20241114 | 191000 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 24 | 20241114 | 190900 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 25 | 20241114 | 190800 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 26 | 20241114 | 190700 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 27 | 20241114 | 190600 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 28 | 20241114 | 190500 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 29 | 20241114 | 190400 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 30 | 20241114 | 190300 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 31 | 20241114 | 190200 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 32 | 20241114 | 190100 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 21014 |
| 33 | 20241114 | 190000 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 34 | 20241114 | 185900 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 35 | 20241114 | 185800 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 36 | 20241114 | 185700 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 37 | 20241114 | 185600 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 38 | 20241114 | 185500 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 39 | 20241114 | 185400 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 40 | 20241114 | 185300 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 41 | 20241114 | 185200 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 42 | 20241114 | 185100 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 43 | 20241114 | 185000 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 44 | 20241114 | 184900 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 45 | 20241114 | 184800 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 46 | 20241114 | 184700 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 47 | 20241114 | 184600 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 48 | 20241114 | 184500 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 49 | 20241114 | 184400 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 50 | 20241114 | 184300 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 51 | 20241114 | 184200 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 52 | 20241114 | 184100 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 53 | 20241114 | 184000 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 54 | 20241114 | 183900 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 55 | 20241114 | 183800 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 56 | 20241114 | 183700 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 57 | 20241114 | 183600 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 58 | 20241114 | 183500 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 59 | 20241114 | 183400 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 60 | 20241114 | 183300 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 61 | 20241114 | 183200 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 62 | 20241114 | 183100 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 21014 |
| 63 | 20241114 | 183000 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 64 | 20241114 | 182900 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 65 | 20241114 | 182800 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 66 | 20241114 | 182700 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 67 | 20241114 | 182600 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 68 | 20241114 | 182500 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 69 | 20241114 | 182400 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 70 | 20241114 | 182300 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 71 | 20241114 | 182200 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 72 | 20241114 | 182100 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 73 | 20241114 | 182000 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 74 | 20241114 | 181900 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 75 | 20241114 | 181800 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 76 | 20241114 | 181700 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 77 | 20241114 | 181600 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 78 | 20241114 | 181500 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 79 | 20241114 | 181400 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 80 | 20241114 | 181300 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 81 | 20241114 | 181200 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 82 | 20241114 | 181100 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 83 | 20241114 | 181000 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 84 | 20241114 | 180900 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 85 | 20241114 | 180800 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 86 | 20241114 | 180700 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 87 | 20241114 | 180600 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 88 | 20241114 | 180500 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 89 | 20241114 | 180400 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 90 | 20241114 | 180300 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 91 | 20241114 | 180200 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 92 | 20241114 | 180100 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 21014 |
| 93 | 20241114 | 180000 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 94 | 20241114 | 175900 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 95 | 20241114 | 175800 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 96 | 20241114 | 175700 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 97 | 20241114 | 175600 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 98 | 20241114 | 175500 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 99 | 20241114 | 175400 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 100 | 20241114 | 175300 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 101 | 20241114 | 175200 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 102 | 20241114 | 175100 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 103 | 20241114 | 175000 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 104 | 20241114 | 174900 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 105 | 20241114 | 174800 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 106 | 20241114 | 174700 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 107 | 20241114 | 174600 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 108 | 20241114 | 174500 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 109 | 20241114 | 174400 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 110 | 20241114 | 174300 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 111 | 20241114 | 174200 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 112 | 20241114 | 174100 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 113 | 20241114 | 174000 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 114 | 20241114 | 173900 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 115 | 20241114 | 173800 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 116 | 20241114 | 173700 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 117 | 20241114 | 173600 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 118 | 20241114 | 173500 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 119 | 20241114 | 173400 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 120 | 20241114 | 173300 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 121 | 20241114 | 173200 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 122 | 20241114 | 173100 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 21014 |
| 123 | 20241114 | 173000 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 124 | 20241114 | 172900 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 125 | 20241114 | 172800 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 126 | 20241114 | 172700 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 127 | 20241114 | 172600 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 128 | 20241114 | 172500 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 129 | 20241114 | 172400 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 130 | 20241114 | 172300 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 131 | 20241114 | 172200 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 132 | 20241114 | 172100 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 133 | 20241114 | 172000 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 134 | 20241114 | 171900 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 135 | 20241114 | 171800 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 136 | 20241114 | 171700 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 137 | 20241114 | 171600 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 138 | 20241114 | 171500 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 139 | 20241114 | 171400 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 140 | 20241114 | 171300 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 141 | 20241114 | 171200 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 142 | 20241114 | 171100 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 143 | 20241114 | 171000 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 144 | 20241114 | 170900 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 145 | 20241114 | 170800 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 146 | 20241114 | 170700 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 147 | 20241114 | 170600 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 148 | 20241114 | 170500 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 149 | 20241114 | 170400 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 150 | 20241114 | 170300 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 151 | 20241114 | 170200 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 152 | 20241114 | 170100 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 21014 |
| 153 | 20241114 | 170000 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 154 | 20241114 | 165900 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 155 | 20241114 | 165800 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 156 | 20241114 | 165700 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 157 | 20241114 | 165600 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 158 | 20241114 | 165500 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 159 | 20241114 | 165400 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 160 | 20241114 | 165300 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 161 | 20241114 | 165200 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 162 | 20241114 | 165100 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 163 | 20241114 | 165000 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 164 | 20241114 | 164900 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 165 | 20241114 | 164800 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 166 | 20241114 | 164700 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 167 | 20241114 | 164600 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 168 | 20241114 | 164500 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 169 | 20241114 | 164400 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 170 | 20241114 | 164300 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 171 | 20241114 | 164200 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 172 | 20241114 | 164100 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 173 | 20241114 | 164000 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 174 | 20241114 | 163900 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 175 | 20241114 | 163800 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 176 | 20241114 | 163700 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 177 | 20241114 | 163600 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 178 | 20241114 | 163500 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 179 | 20241114 | 163400 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 180 | 20241114 | 163300 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 0 |
| 181 | 20241114 | 163200 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 21014 |
| 182 | 20241114 | 163100 | 33168267000 | 150200 | 150200 | 150200 | 150200 | 21014 |
| 183 | 20241114 | 163000 | 30011964200 | 145800 | 145800 | 145800 | 145800 | 0 |
| 184 | 20241114 | 162900 | 30011964200 | 145800 | 145800 | 145800 | 145800 | 0 |
| 185 | 20241114 | 162800 | 30011964200 | 145800 | 145800 | 145800 | 145800 | 0 |
| 186 | 20241114 | 162700 | 30011964200 | 145800 | 145800 | 145800 | 145800 | 0 |
| 187 | 20241114 | 162600 | 30011964200 | 145800 | 145800 | 145800 | 145800 | 0 |
| 188 | 20241114 | 162500 | 30011964200 | 145800 | 145800 | 145800 | 145800 | 0 |
| 189 | 20241114 | 162400 | 30011964200 | 145800 | 145800 | 145800 | 145800 | 0 |
| 190 | 20241114 | 162300 | 30011964200 | 145800 | 145800 | 145800 | 145800 | 0 |
| 191 | 20241114 | 162200 | 30011964200 | 145800 | 145800 | 145800 | 145800 | 0 |
| 192 | 20241114 | 162100 | 30011964200 | 145800 | 145800 | 145800 | 145800 | 0 |
| 193 | 20241114 | 162000 | 30011964200 | 145800 | 145800 | 145800 | 145800 | 0 |
| 194 | 20241114 | 161900 | 30011964200 | 145800 | 145900 | 145900 | 145700 | 334 |
| 195 | 20241114 | 161800 | 29963269300 | 145900 | 145900 | 146000 | 145800 | 262 |
| 196 | 20241114 | 161700 | 29925044200 | 146000 | 146100 | 146200 | 145900 | 346 |
| 197 | 20241114 | 161600 | 29874520300 | 145900 | 146200 | 146300 | 145800 | 508 |
| 198 | 20241114 | 161500 | 29800333900 | 146300 | 146400 | 146500 | 146100 | 232 |
| 199 | 20241114 | 161400 | 29766370300 | 146500 | 146500 | 146600 | 145800 | 713 |
| 200 | 20241114 | 161300 | 29662024100 | 146600 | 145800 | 146600 | 145800 | 890 |
| 201 | 20241114 | 161200 | 29531948600 | 145800 | 145900 | 146100 | 145800 | 632 |
| 202 | 20241114 | 161100 | 29439720400 | 146000 | 146000 | 146100 | 145900 | 570 |
| 203 | 20241114 | 161000 | 29356498300 | 146100 | 146200 | 146300 | 146000 | 279 |
| 204 | 20241114 | 160900 | 29315738200 | 146200 | 146200 | 146200 | 146000 | 400 |
| 205 | 20241114 | 160800 | 29257290900 | 146200 | 146300 | 146300 | 146100 | 358 |
| 206 | 20241114 | 160700 | 29204960700 | 146300 | 146200 | 146300 | 146100 | 346 |
| 207 | 20241114 | 160600 | 29154371400 | 146200 | 146300 | 146300 | 146100 | 145 |
| 208 | 20241114 | 160500 | 29133177500 | 146300 | 146300 | 146400 | 146100 | 301 |
| 209 | 20241114 | 160400 | 29089157100 | 146200 | 146100 | 146300 | 146100 | 182 |
| 210 | 20241114 | 160300 | 29062550400 | 146200 | 146100 | 146300 | 146100 | 181 |
| 211 | 20241114 | 160200 | 29036085400 | 146200 | 146100 | 146300 | 146100 | 284 |
| 212 | 20241114 | 160100 | 28994580400 | 146100 | 145900 | 146300 | 145900 | 408 |
| 213 | 20241114 | 160000 | 28934995000 | 145900 | 145900 | 146000 | 145700 | 217 |
| 214 | 20241114 | 155900 | 28903339400 | 145900 | 145900 | 146000 | 145800 | 219 |
| 215 | 20241114 | 155800 | 28871387100 | 146000 | 145800 | 146000 | 145700 | 251 |
| 216 | 20241114 | 155700 | 28834779100 | 145900 | 145700 | 145900 | 145700 | 666 |
| 217 | 20241114 | 155600 | 28737692000 | 145800 | 145700 | 145800 | 145700 | 351 |
| 218 | 20241114 | 155500 | 28686536900 | 145800 | 145800 | 145900 | 145700 | 603 |
| 219 | 20241114 | 155400 | 28598623700 | 145800 | 145900 | 146000 | 145800 | 271 |
| 220 | 20241114 | 155300 | 28559080600 | 146000 | 145900 | 146000 | 145800 | 127 |
| 221 | 20241114 | 155200 | 28540548800 | 146000 | 145900 | 146200 | 145700 | 287 |
| 222 | 20241114 | 155100 | 28498673300 | 145800 | 145900 | 146300 | 145800 | 424 |
| 223 | 20241114 | 155000 | 28436764600 | 145900 | 146300 | 146300 | 145900 | 207 |
| 224 | 20241114 | 154900 | 28406525600 | 146500 | 146000 | 146600 | 145700 | 1109 |
| 225 | 20241114 | 154800 | 28244667600 | 146400 | 146600 | 146600 | 146000 | 342 |
| 226 | 20241114 | 154700 | 28194662900 | 146700 | 146600 | 146700 | 146400 | 168 |
| 227 | 20241114 | 154600 | 28170037900 | 146800 | 146300 | 147100 | 146200 | 311 |
| 228 | 20241114 | 154500 | 28124507000 | 146300 | 146000 | 146700 | 146000 | 256 |
| 229 | 20241114 | 154400 | 28086993800 | 146500 | 146300 | 146500 | 146000 | 235 |
| 230 | 20241114 | 154300 | 28052643300 | 146200 | 146100 | 146700 | 146000 | 511 |
| 231 | 20241114 | 154200 | 27977957800 | 146000 | 146200 | 146300 | 146000 | 189 |
| 232 | 20241114 | 154100 | 27950330100 | 146300 | 146300 | 146400 | 146200 | 73 |
| 233 | 20241114 | 154000 | 27939648600 | 146400 | 146700 | 146700 | 146400 | 201 |
| 234 | 20241114 | 153900 | 27910201300 | 147000 | 146200 | 147000 | 146100 | 215 |
| 235 | 20241114 | 153800 | 27878693500 | 146700 | 146700 | 147000 | 146200 | 185 |
| 236 | 20241114 | 153700 | 27851574100 | 146600 | 146900 | 147000 | 146600 | 197 |
| 237 | 20241114 | 153600 | 27822657500 | 147000 | 147200 | 147300 | 146800 | 282 |
| 238 | 20241114 | 153500 | 27781209400 | 147200 | 147300 | 147500 | 147000 | 479 |
| 239 | 20241114 | 153400 | 27710706800 | 147300 | 147400 | 147500 | 147300 | 110 |
| 240 | 20241114 | 153300 | 27694495000 | 147400 | 147500 | 147500 | 147000 | 240 |
| 241 | 20241114 | 153200 | 27659162900 | 147600 | 147600 | 147600 | 147100 | 502 |
| 242 | 20241114 | 153100 | 27585172600 | 147600 | 147200 | 147800 | 147200 | 397 |
| 243 | 20241114 | 153000 | 27526561100 | 147200 | 147400 | 147500 | 147200 | 96 |
| 244 | 20241114 | 152900 | 27512412700 | 147600 | 147100 | 147800 | 147100 | 294 |
| 245 | 20241114 | 152800 | 27469043300 | 147300 | 147400 | 147500 | 147100 | 214 |
| 246 | 20241114 | 152700 | 27437502200 | 147400 | 147100 | 147500 | 147100 | 325 |
| 247 | 20241114 | 152600 | 27389616600 | 147200 | 146900 | 147200 | 146900 | 172 |
| 248 | 20241114 | 152500 | 27364318700 | 146900 | 147000 | 147300 | 146900 | 307 |
| 249 | 20241114 | 152400 | 27319188900 | 147000 | 147000 | 147100 | 146900 | 516 |
| 250 | 20241114 | 152300 | 27243338100 | 147100 | 146900 | 147300 | 146900 | 945 |
| 251 | 20241114 | 152200 | 27104358400 | 146900 | 146700 | 147000 | 146600 | 238 |
| 252 | 20241114 | 152100 | 27069411900 | 146700 | 146800 | 146900 | 146600 | 246 |
| 253 | 20241114 | 152000 | 27033307200 | 146900 | 146800 | 147000 | 146700 | 241 |
| 254 | 20241114 | 151900 | 26997914500 | 146800 | 146600 | 146800 | 146500 | 231 |
| 255 | 20241114 | 151800 | 26964036200 | 146700 | 146500 | 146700 | 146400 | 409 |
| 256 | 20241114 | 151700 | 26904106100 | 146500 | 146400 | 146800 | 146400 | 563 |
| 257 | 20241114 | 151600 | 26821620900 | 146500 | 146000 | 146500 | 146000 | 855 |
| 258 | 20241114 | 151500 | 26696580000 | 145800 | 146000 | 146000 | 145800 | 231 |
| 259 | 20241114 | 151400 | 26662872100 | 145900 | 146000 | 146100 | 145700 | 402 |
| 260 | 20241114 | 151300 | 26604213700 | 146000 | 146000 | 146100 | 145800 | 398 |
| 261 | 20241114 | 151200 | 26546128800 | 146000 | 145900 | 146000 | 145900 | 275 |
| 262 | 20241114 | 151100 | 26505998700 | 145900 | 145800 | 146100 | 145700 | 387 |
| 263 | 20241114 | 151000 | 26449575400 | 145900 | 145900 | 146100 | 145700 | 944 |
| 264 | 20241114 | 150900 | 26311917700 | 145900 | 145900 | 146200 | 145900 | 296 |
| 265 | 20241114 | 150800 | 26268694200 | 146000 | 146200 | 146200 | 145900 | 349 |
| 266 | 20241114 | 150700 | 26217737800 | 146000 | 146000 | 146200 | 145900 | 366 |
| 267 | 20241114 | 150600 | 26164299200 | 146100 | 146300 | 146400 | 146100 | 232 |
| 268 | 20241114 | 150500 | 26130377900 | 146300 | 146500 | 146500 | 146300 | 269 |
| 269 | 20241114 | 150400 | 26091002100 | 146600 | 146400 | 146800 | 146300 | 426 |
| 270 | 20241114 | 150300 | 26028591700 | 146500 | 146400 | 146500 | 146300 | 123 |
| 271 | 20241114 | 150200 | 26010584400 | 146400 | 146200 | 146400 | 146100 | 335 |
| 272 | 20241114 | 150100 | 25961578400 | 146200 | 146000 | 146200 | 146000 | 562 |
| 273 | 20241114 | 150000 | 25879489700 | 146000 | 145900 | 146300 | 145900 | 252 |
| 274 | 20241114 | 145900 | 25842677700 | 146000 | 146000 | 146100 | 145900 | 246 |
| 275 | 20241114 | 145800 | 25806770200 | 146000 | 146200 | 146300 | 146000 | 267 |
| 276 | 20241114 | 145700 | 25767763100 | 146300 | 146500 | 146600 | 146000 | 306 |
| 277 | 20241114 | 145600 | 25723002900 | 146400 | 146000 | 146700 | 145900 | 841 |
| 278 | 20241114 | 145500 | 25599940400 | 146000 | 145900 | 146300 | 145800 | 279 |
| 279 | 20241114 | 145400 | 25559199500 | 145900 | 146000 | 146200 | 145900 | 341 |
| 280 | 20241114 | 145300 | 25509418200 | 146200 | 146300 | 146300 | 146000 | 319 |
| 281 | 20241114 | 145200 | 25462787900 | 146300 | 146200 | 146400 | 146200 | 202 |
| 282 | 20241114 | 145100 | 25433241100 | 146200 | 146000 | 146800 | 146000 | 268 |
| 283 | 20241114 | 145000 | 25394069500 | 146200 | 146000 | 146200 | 146000 | 360 |
| 284 | 20241114 | 144900 | 25341472700 | 146000 | 146200 | 146400 | 146000 | 249 |
| 285 | 20241114 | 144800 | 25305079600 | 146200 | 146400 | 146400 | 146100 | 171 |
| 286 | 20241114 | 144700 | 25280078500 | 146100 | 146400 | 146900 | 146000 | 707 |
| 287 | 20241114 | 144600 | 25176724800 | 146500 | 146400 | 147000 | 146200 | 336 |
| 288 | 20241114 | 144500 | 25127506300 | 146400 | 146100 | 146600 | 146000 | 447 |
| 289 | 20241114 | 144400 | 25062102800 | 146100 | 146000 | 146300 | 146000 | 198 |
| 290 | 20241114 | 144300 | 25033164100 | 146200 | 146100 | 146200 | 145900 | 206 |
| 291 | 20241114 | 144200 | 25003074200 | 146100 | 146000 | 146200 | 145900 | 226 |
| 292 | 20241114 | 144100 | 24970076600 | 145900 | 145900 | 146200 | 145900 | 219 |
| 293 | 20241114 | 144000 | 24938098000 | 146100 | 146000 | 146100 | 145900 | 242 |
| 294 | 20241114 | 143900 | 24902761600 | 146000 | 145800 | 146100 | 145800 | 509 |
| 295 | 20241114 | 143800 | 24828489500 | 145800 | 146000 | 146100 | 145800 | 256 |
| 296 | 20241114 | 143700 | 24791128800 | 146000 | 146100 | 146200 | 146000 | 234 |
| 297 | 20241114 | 143600 | 24756950000 | 146200 | 146300 | 146300 | 146000 | 258 |
| 298 | 20241114 | 143500 | 24719254500 | 146200 | 146200 | 146300 | 146100 | 343 |
| 299 | 20241114 | 143400 | 24669125000 | 146300 | 146200 | 146500 | 146000 | 388 |
| 300 | 20241114 | 143300 | 24612400300 | 146000 | 146200 | 146400 | 146000 | 269 |
| 301 | 20241114 | 143200 | 24573082800 | 146400 | 146300 | 146600 | 146000 | 215 |
| 302 | 20241114 | 143100 | 24541660700 | 146300 | 146500 | 147100 | 146100 | 552 |
| 303 | 20241114 | 143000 | 24460859800 | 146400 | 146400 | 146600 | 146400 | 225 |
| 304 | 20241114 | 142900 | 24427906200 | 146500 | 146400 | 146500 | 146300 | 296 |
| 305 | 20241114 | 142800 | 24384571500 | 146500 | 146900 | 147100 | 146400 | 236 |
| 306 | 20241114 | 142700 | 24349974500 | 147000 | 147000 | 147200 | 146800 | 819 |
| 307 | 20241114 | 142600 | 24229615800 | 147100 | 147300 | 147300 | 147100 | 166 |
| 308 | 20241114 | 142500 | 24205187900 | 147300 | 147000 | 147400 | 147000 | 866 |
| 309 | 20241114 | 142400 | 24077795900 | 147100 | 147300 | 147300 | 147000 | 403 |
| 310 | 20241114 | 142300 | 24018515600 | 147000 | 147400 | 147400 | 147000 | 182 |
| 311 | 20241114 | 142200 | 23991715100 | 147300 | 147100 | 147400 | 147100 | 336 |
| 312 | 20241114 | 142100 | 23942234800 | 147100 | 147100 | 147200 | 146900 | 268 |
| 313 | 20241114 | 142000 | 23902814500 | 147200 | 146900 | 147200 | 146900 | 216 |
| 314 | 20241114 | 141900 | 23871068700 | 146900 | 147100 | 147200 | 146800 | 235 |
| 315 | 20241114 | 141800 | 23836537300 | 147100 | 147000 | 147200 | 146900 | 97 |
| 316 | 20241114 | 141700 | 23822268300 | 147000 | 147100 | 147300 | 147000 | 259 |
| 317 | 20241114 | 141600 | 23784178000 | 147100 | 147100 | 147300 | 147000 | 377 |
| 318 | 20241114 | 141500 | 23728701900 | 147200 | 147400 | 147400 | 147100 | 286 |
| 319 | 20241114 | 141400 | 23686588800 | 147300 | 147300 | 147500 | 147300 | 100 |
| 320 | 20241114 | 141300 | 23671852100 | 147400 | 147500 | 147600 | 147300 | 126 |
| 321 | 20241114 | 141200 | 23653269600 | 147500 | 147600 | 147700 | 147400 | 397 |
| 322 | 20241114 | 141100 | 23594686100 | 147500 | 147600 | 147800 | 147500 | 503 |
| 323 | 20241114 | 141000 | 23520480800 | 147600 | 147900 | 147900 | 147500 | 216 |
| 324 | 20241114 | 140900 | 23488596500 | 147500 | 147500 | 147800 | 147300 | 707 |
| 325 | 20241114 | 140800 | 23384149100 | 147700 | 147300 | 147900 | 147200 | 268 |
| 326 | 20241114 | 140700 | 23344651200 | 147700 | 147800 | 148000 | 147100 | 368 |
| 327 | 20241114 | 140600 | 23290431300 | 147300 | 147500 | 148000 | 147300 | 1252 |
| 328 | 20241114 | 140500 | 23105354100 | 147400 | 147200 | 147500 | 147200 | 348 |
| 329 | 20241114 | 140400 | 23054054800 | 147300 | 147300 | 147500 | 147100 | 283 |
| 330 | 20241114 | 140300 | 23012364700 | 147100 | 147400 | 147500 | 147100 | 1132 |
| 331 | 20241114 | 140200 | 22845709900 | 147400 | 147500 | 147500 | 147100 | 149 |
| 332 | 20241114 | 140100 | 22823757300 | 147400 | 147100 | 147600 | 147100 | 279 |
| 333 | 20241114 | 140000 | 22782633200 | 147100 | 147000 | 147300 | 147000 | 441 |
| 334 | 20241114 | 135900 | 22717744500 | 147000 | 147000 | 147200 | 146900 | 162 |
| 335 | 20241114 | 135800 | 22693925200 | 147000 | 147100 | 147200 | 146700 | 196 |
| 336 | 20241114 | 135700 | 22665122400 | 147200 | 147000 | 147200 | 146800 | 391 |
| 337 | 20241114 | 135600 | 22607631600 | 147000 | 147300 | 147300 | 147000 | 258 |
| 338 | 20241114 | 135500 | 22569662200 | 147100 | 147200 | 147400 | 147100 | 205 |
| 339 | 20241114 | 135400 | 22539483400 | 147300 | 147200 | 147400 | 147000 | 436 |
| 340 | 20241114 | 135300 | 22475307500 | 147200 | 147200 | 147300 | 147000 | 261 |
| 341 | 20241114 | 135200 | 22436911200 | 147200 | 147100 | 147300 | 147000 | 226 |
| 342 | 20241114 | 135100 | 22403668900 | 147100 | 146800 | 147400 | 146800 | 274 |
| 343 | 20241114 | 135000 | 22363380000 | 146900 | 146300 | 146900 | 146300 | 368 |
| 344 | 20241114 | 134900 | 22309430300 | 146100 | 146500 | 146600 | 146100 | 417 |
| 345 | 20241114 | 134800 | 22248416100 | 146600 | 146600 | 146800 | 146500 | 149 |
| 346 | 20241114 | 134700 | 22226574000 | 146700 | 146700 | 146900 | 146600 | 283 |
| 347 | 20241114 | 134600 | 22185052500 | 146900 | 147000 | 147100 | 146800 | 299 |
| 348 | 20241114 | 134500 | 22141125100 | 147100 | 147100 | 147200 | 146900 | 211 |
| 349 | 20241114 | 134400 | 22110104600 | 147200 | 146800 | 147300 | 146800 | 116 |
| 350 | 20241114 | 134300 | 22093051500 | 146800 | 147400 | 147500 | 146700 | 499 |
| 351 | 20241114 | 134200 | 22019723700 | 147500 | 147100 | 147500 | 147000 | 159 |
| 352 | 20241114 | 134100 | 21996334000 | 147100 | 147100 | 147300 | 147100 | 238 |
| 353 | 20241114 | 134000 | 21961315900 | 147200 | 147100 | 147600 | 147000 | 685 |
| 354 | 20241114 | 133900 | 21860322300 | 147200 | 146800 | 147400 | 146700 | 343 |
| 355 | 20241114 | 133800 | 21809924400 | 146900 | 146800 | 147300 | 146700 | 628 |
| 356 | 20241114 | 133700 | 21717670000 | 146800 | 146800 | 146900 | 146800 | 268 |
| 357 | 20241114 | 133600 | 21678322700 | 146800 | 146800 | 146900 | 146800 | 199 |
| 358 | 20241114 | 133500 | 21649104100 | 146800 | 146900 | 147000 | 146800 | 665 |
| 359 | 20241114 | 133400 | 21551469900 | 146900 | 146900 | 147100 | 146800 | 465 |
| 360 | 20241114 | 133300 | 21483170800 | 147000 | 146900 | 147100 | 146900 | 221 |
| 361 | 20241114 | 133200 | 21450694800 | 147100 | 147000 | 147400 | 146900 | 268 |
| 362 | 20241114 | 133100 | 21411270600 | 146800 | 146900 | 147000 | 146800 | 399 |
| 363 | 20241114 | 133000 | 21352660100 | 147000 | 147000 | 147000 | 146800 | 337 |
| 364 | 20241114 | 132900 | 21303170200 | 146900 | 146900 | 147100 | 146900 | 303 |
| 365 | 20241114 | 132800 | 21258646200 | 146900 | 147100 | 147500 | 146900 | 353 |
| 366 | 20241114 | 132700 | 21206678500 | 147100 | 147000 | 147300 | 146800 | 259 |
| 367 | 20241114 | 132600 | 21168606600 | 147100 | 146900 | 147300 | 146800 | 520 |
| 368 | 20241114 | 132500 | 21092202600 | 147000 | 146800 | 147400 | 146800 | 238 |
| 369 | 20241114 | 132400 | 21057207400 | 147000 | 147300 | 147300 | 146800 | 771 |
| 370 | 20241114 | 132300 | 20943876700 | 147000 | 147200 | 147400 | 147000 | 878 |
| 371 | 20241114 | 132200 | 20814776100 | 147200 | 147400 | 147500 | 147000 | 368 |
| 372 | 20241114 | 132100 | 20760558500 | 147400 | 147100 | 147500 | 147100 | 336 |
| 373 | 20241114 | 132000 | 20711051200 | 147100 | 147100 | 147300 | 147000 | 459 |
| 374 | 20241114 | 131900 | 20643506100 | 147200 | 147000 | 147200 | 146700 | 585 |
| 375 | 20241114 | 131800 | 20557578000 | 146800 | 147000 | 147100 | 146700 | 294 |
| 376 | 20241114 | 131700 | 20514409600 | 147000 | 146600 | 147100 | 146600 | 820 |
| 377 | 20241114 | 131600 | 20393977800 | 146700 | 146400 | 146700 | 146200 | 483 |
| 378 | 20241114 | 131500 | 20323197600 | 146300 | 146300 | 146400 | 146200 | 398 |
| 379 | 20241114 | 131400 | 20264958000 | 146300 | 146300 | 146500 | 146300 | 201 |
| 380 | 20241114 | 131300 | 20235540800 | 146400 | 146600 | 146600 | 146300 | 131 |
| 381 | 20241114 | 131200 | 20216362600 | 146600 | 146300 | 146600 | 146200 | 328 |
| 382 | 20241114 | 131100 | 20168360300 | 146300 | 146300 | 146600 | 146300 | 237 |
| 383 | 20241114 | 131000 | 20133666300 | 146300 | 146600 | 146900 | 146300 | 182 |
| 384 | 20241114 | 130900 | 20107013200 | 146600 | 146300 | 147000 | 146300 | 946 |
| 385 | 20241114 | 130800 | 19968226200 | 146300 | 146100 | 146300 | 145900 | 188 |
| 386 | 20241114 | 130700 | 19940758500 | 145900 | 146100 | 146100 | 145900 | 224 |
| 387 | 20241114 | 130600 | 19908055700 | 146000 | 145800 | 146000 | 145800 | 254 |
| 388 | 20241114 | 130500 | 19870993600 | 145900 | 146000 | 146000 | 145800 | 179 |
| 389 | 20241114 | 130400 | 19844882100 | 146000 | 145900 | 146100 | 145800 | 266 |
| 390 | 20241114 | 130300 | 19806065600 | 146000 | 145900 | 146000 | 145900 | 155 |
| 391 | 20241114 | 130200 | 19783448200 | 145900 | 145600 | 146000 | 145600 | 357 |
| 392 | 20241114 | 130100 | 19731377000 | 145600 | 145900 | 145900 | 145600 | 328 |
| 393 | 20241114 | 130000 | 19683595700 | 145900 | 145800 | 146000 | 145600 | 380 |
| 394 | 20241114 | 125900 | 19628198300 | 145900 | 145900 | 146000 | 145800 | 440 |
| 395 | 20241114 | 125800 | 19563987200 | 146100 | 146000 | 146100 | 145900 | 349 |
| 396 | 20241114 | 125700 | 19513038400 | 145900 | 145800 | 146100 | 145800 | 450 |
| 397 | 20241114 | 125600 | 19447361400 | 145900 | 145900 | 146000 | 145800 | 251 |
| 398 | 20241114 | 125500 | 19410748400 | 145900 | 146000 | 146000 | 145800 | 304 |
| 399 | 20241114 | 125400 | 19366389800 | 145900 | 145800 | 146000 | 145700 | 128 |
| 400 | 20241114 | 125300 | 19347719400 | 145800 | 145800 | 146000 | 145800 | 389 |
| 401 | 20241114 | 125200 | 19290956000 | 145800 | 145900 | 145900 | 145800 | 233 |
| 402 | 20241114 | 125100 | 19256973400 | 145900 | 145700 | 145900 | 145600 | 154 |
| 403 | 20241114 | 125000 | 19234532400 | 146000 | 146000 | 146000 | 145700 | 866 |
| 404 | 20241114 | 124900 | 19108141900 | 145900 | 145800 | 146000 | 145600 | 290 |
| 405 | 20241114 | 124800 | 19065835800 | 145900 | 146100 | 146200 | 145900 | 1066 |
| 406 | 20241114 | 124700 | 18910147200 | 146300 | 145200 | 146300 | 145200 | 4039 |
| 407 | 20241114 | 124600 | 18322268900 | 145200 | 145100 | 145300 | 145100 | 324 |
| 408 | 20241114 | 124500 | 18275226300 | 145100 | 144900 | 145200 | 144900 | 402 |
| 409 | 20241114 | 124400 | 18216934500 | 145000 | 144800 | 145000 | 144600 | 644 |
| 410 | 20241114 | 124300 | 18123629100 | 144800 | 144600 | 144800 | 144500 | 336 |
| 411 | 20241114 | 124200 | 18075037600 | 144700 | 144600 | 144800 | 144600 | 325 |
| 412 | 20241114 | 124100 | 18028014500 | 144600 | 144800 | 144900 | 144600 | 260 |
| 413 | 20241114 | 124000 | 17990388000 | 144800 | 144500 | 144900 | 144500 | 267 |
| 414 | 20241114 | 123900 | 17951741700 | 144500 | 144600 | 144900 | 144500 | 191 |
| 415 | 20241114 | 123800 | 17924109300 | 144500 | 144500 | 144900 | 144500 | 189 |
| 416 | 20241114 | 123700 | 17896762200 | 144900 | 144700 | 144900 | 144500 | 164 |
| 417 | 20241114 | 123600 | 17873041700 | 144700 | 144700 | 144900 | 144500 | 918 |
| 418 | 20241114 | 123500 | 17740288300 | 144800 | 144700 | 144800 | 144700 | 280 |
| 419 | 20241114 | 123400 | 17699767300 | 144700 | 144900 | 144900 | 144700 | 208 |
| 420 | 20241114 | 123300 | 17669647700 | 144800 | 144900 | 144900 | 144800 | 212 |
| 421 | 20241114 | 123200 | 17638945800 | 144900 | 144900 | 145000 | 144800 | 284 |
| 422 | 20241114 | 123100 | 17597786500 | 144800 | 145100 | 145100 | 144800 | 419 |
| 423 | 20241114 | 123000 | 17537052000 | 145100 | 145000 | 145200 | 145000 | 417 |
| 424 | 20241114 | 122900 | 17476576300 | 145100 | 145200 | 145300 | 144900 | 251 |
| 425 | 20241114 | 122800 | 17440171700 | 145000 | 145200 | 145400 | 145000 | 813 |
| 426 | 20241114 | 122700 | 17322173000 | 145300 | 145200 | 145300 | 145100 | 167 |
| 427 | 20241114 | 122600 | 17297923900 | 145200 | 145200 | 145200 | 145000 | 140 |
| 428 | 20241114 | 122500 | 17277611500 | 145000 | 145200 | 145300 | 145000 | 459 |
| 429 | 20241114 | 122400 | 17210966500 | 145100 | 145100 | 145300 | 145100 | 274 |
| 430 | 20241114 | 122300 | 17171198200 | 145200 | 145200 | 145200 | 144600 | 1209 |
| 431 | 20241114 | 122200 | 16996166300 | 145200 | 145400 | 145500 | 144900 | 315 |
| 432 | 20241114 | 122100 | 16950439200 | 145500 | 145000 | 145600 | 145000 | 395 |
| 433 | 20241114 | 122000 | 16893012500 | 145100 | 144900 | 145100 | 144700 | 219 |
| 434 | 20241114 | 121900 | 16861263700 | 144900 | 144900 | 145000 | 144800 | 213 |
| 435 | 20241114 | 121800 | 16830405200 | 144800 | 144900 | 145100 | 144800 | 186 |
| 436 | 20241114 | 121700 | 16803459400 | 144900 | 145000 | 145300 | 144900 | 137 |
| 437 | 20241114 | 121600 | 16783583700 | 145300 | 145100 | 145500 | 144900 | 686 |
| 438 | 20241114 | 121500 | 16684059900 | 145200 | 145000 | 145400 | 145000 | 100 |
| 439 | 20241114 | 121400 | 16669543800 | 145200 | 145400 | 145400 | 145000 | 231 |
| 440 | 20241114 | 121300 | 16636012600 | 145400 | 145300 | 145400 | 145200 | 132 |
| 441 | 20241114 | 121200 | 16616831200 | 145300 | 145000 | 145400 | 144800 | 255 |
| 442 | 20241114 | 121100 | 16579832700 | 145100 | 144900 | 145200 | 144900 | 242 |
| 443 | 20241114 | 121000 | 16544739000 | 145000 | 145100 | 145300 | 144900 | 151 |
| 444 | 20241114 | 120900 | 16522842100 | 145100 | 145100 | 145300 | 145000 | 220 |
| 445 | 20241114 | 120800 | 16490916100 | 145100 | 145000 | 145100 | 144800 | 192 |
| 446 | 20241114 | 120700 | 16463074000 | 145000 | 144900 | 145000 | 144700 | 253 |
| 447 | 20241114 | 120600 | 16426428000 | 145000 | 144900 | 145000 | 144700 | 352 |
| 448 | 20241114 | 120500 | 16375424400 | 144900 | 145100 | 145100 | 144900 | 92 |
| 449 | 20241114 | 120400 | 16362087600 | 144900 | 145000 | 145200 | 144700 | 292 |
| 450 | 20241114 | 120300 | 16319767300 | 145100 | 145500 | 145500 | 144800 | 821 |
| 451 | 20241114 | 120200 | 16200693700 | 145600 | 144700 | 145600 | 144700 | 403 |
| 452 | 20241114 | 120100 | 16142255000 | 144800 | 144700 | 144900 | 144700 | 381 |
| 453 | 20241114 | 120000 | 16087091800 | 144600 | 144500 | 144700 | 144500 | 220 |
| 454 | 20241114 | 115900 | 16055293200 | 144600 | 144500 | 144600 | 144400 | 271 |
| 455 | 20241114 | 115800 | 16016134300 | 144400 | 144500 | 144500 | 144300 | 172 |
| 456 | 20241114 | 115700 | 15991296700 | 144500 | 144700 | 144700 | 144100 | 188 |
| 457 | 20241114 | 115600 | 15964149900 | 144600 | 143900 | 144800 | 143900 | 590 |
| 458 | 20241114 | 115500 | 15879033100 | 143900 | 144000 | 144000 | 143800 | 527 |
| 459 | 20241114 | 115400 | 15803216000 | 143900 | 144100 | 144200 | 143900 | 267 |
| 460 | 20241114 | 115300 | 15764767100 | 144100 | 144000 | 144400 | 144000 | 144 |
| 461 | 20241114 | 115200 | 15744009700 | 144100 | 144300 | 144400 | 143900 | 294 |
| 462 | 20241114 | 115100 | 15701618600 | 144400 | 144500 | 144500 | 143900 | 179 |
| 463 | 20241114 | 115000 | 15675811600 | 144400 | 144000 | 144700 | 143900 | 319 |
| 464 | 20241114 | 114900 | 15629803700 | 144000 | 144100 | 144200 | 143900 | 263 |
| 465 | 20241114 | 114800 | 15591926300 | 144200 | 144100 | 144200 | 144000 | 255 |
| 466 | 20241114 | 114700 | 15555202600 | 144200 | 144300 | 144600 | 144100 | 273 |
| 467 | 20241114 | 114600 | 15515790700 | 144300 | 143700 | 144400 | 143700 | 507 |
| 468 | 20241114 | 114500 | 15442772500 | 143800 | 143900 | 143900 | 143600 | 284 |
| 469 | 20241114 | 114400 | 15401951100 | 143700 | 143800 | 143900 | 143600 | 361 |
| 470 | 20241114 | 114300 | 15350087600 | 143900 | 143800 | 143900 | 143700 | 154 |
| 471 | 20241114 | 114200 | 15327940100 | 143800 | 143800 | 144000 | 143700 | 391 |
| 472 | 20241114 | 114100 | 15271717000 | 143800 | 143600 | 143800 | 143500 | 828 |
| 473 | 20241114 | 114000 | 15152836400 | 143600 | 143700 | 144000 | 143500 | 770 |
| 474 | 20241114 | 113900 | 15042162700 | 143800 | 143400 | 143800 | 143400 | 475 |
| 475 | 20241114 | 113800 | 14973972700 | 143400 | 143600 | 143600 | 143300 | 912 |
| 476 | 20241114 | 113700 | 14843133400 | 143600 | 143900 | 143900 | 143500 | 881 |
| 477 | 20241114 | 113600 | 14716492200 | 143900 | 144100 | 144100 | 143900 | 278 |
| 478 | 20241114 | 113500 | 14676462300 | 144000 | 144100 | 144200 | 144000 | 743 |
| 479 | 20241114 | 113400 | 14569407800 | 144200 | 144200 | 144200 | 144000 | 436 |
| 480 | 20241114 | 113300 | 14506576600 | 144100 | 144500 | 144500 | 144100 | 280 |
| 481 | 20241114 | 113200 | 14466171700 | 144500 | 144500 | 144800 | 144500 | 321 |
| 482 | 20241114 | 113100 | 14419765800 | 144800 | 144200 | 145000 | 144100 | 389 |
| 483 | 20241114 | 113000 | 14363613600 | 144200 | 144000 | 144300 | 144000 | 486 |
| 484 | 20241114 | 112900 | 14293543600 | 144100 | 143900 | 144400 | 143900 | 1045 |
| 485 | 20241114 | 112800 | 14143003600 | 144000 | 143800 | 144100 | 143700 | 575 |
| 486 | 20241114 | 112700 | 14060228600 | 143900 | 144000 | 144300 | 143500 | 877 |
| 487 | 20241114 | 112600 | 13934110000 | 144100 | 144500 | 144600 | 144000 | 1323 |
| 488 | 20241114 | 112500 | 13743235400 | 144500 | 145500 | 145600 | 144400 | 4487 |
| 489 | 20241114 | 112400 | 13092005100 | 145600 | 145600 | 145700 | 145500 | 224 |
| 490 | 20241114 | 112300 | 13059394600 | 145600 | 145900 | 145900 | 145600 | 439 |
| 491 | 20241114 | 112200 | 12995450700 | 145800 | 145800 | 146000 | 145700 | 601 |
| 492 | 20241114 | 112100 | 12907742300 | 145800 | 145600 | 145800 | 145600 | 855 |
| 493 | 20241114 | 112000 | 12783183500 | 145700 | 145600 | 145800 | 145600 | 197 |
| 494 | 20241114 | 111900 | 12754487700 | 145500 | 145600 | 145800 | 145500 | 532 |
| 495 | 20241114 | 111800 | 12677057800 | 145600 | 146100 | 146200 | 145600 | 1813 |
| 496 | 20241114 | 111700 | 12412701400 | 146100 | 146200 | 146200 | 146100 | 349 |
| 497 | 20241114 | 111600 | 12361708700 | 146200 | 146400 | 146500 | 146200 | 263 |
| 498 | 20241114 | 111500 | 12323224100 | 146500 | 146700 | 146700 | 146300 | 121 |
| 499 | 20241114 | 111400 | 12305495200 | 146300 | 146200 | 146300 | 146100 | 436 |
| 500 | 20241114 | 111300 | 12241740100 | 146300 | 146100 | 146400 | 146100 | 288 |
| 501 | 20241114 | 111200 | 12199630500 | 146100 | 146000 | 146200 | 145900 | 210 |
| 502 | 20241114 | 111100 | 12168968000 | 146000 | 145800 | 146000 | 145700 | 606 |
| 503 | 20241114 | 111000 | 12080584800 | 145800 | 145900 | 145900 | 145800 | 368 |
| 504 | 20241114 | 110900 | 12026927000 | 145900 | 146200 | 146200 | 145800 | 1813 |
| 505 | 20241114 | 110800 | 11762251400 | 146100 | 146900 | 147100 | 146100 | 3693 |
| 506 | 20241114 | 110700 | 11221320700 | 146900 | 147000 | 147000 | 146900 | 339 |
| 507 | 20241114 | 110600 | 11171502900 | 146900 | 147000 | 147100 | 146900 | 310 |
| 508 | 20241114 | 110500 | 11125947000 | 147000 | 146900 | 147000 | 146800 | 223 |
| 509 | 20241114 | 110400 | 11093180100 | 146900 | 147200 | 147300 | 146900 | 383 |
| 510 | 20241114 | 110300 | 11036884200 | 147200 | 147100 | 147400 | 147000 | 190 |
| 511 | 20241114 | 110200 | 11008935000 | 147100 | 147000 | 147200 | 146900 | 379 |
| 512 | 20241114 | 110100 | 10953223200 | 147000 | 146900 | 147000 | 146900 | 496 |
| 513 | 20241114 | 110000 | 10880333600 | 147000 | 147500 | 147500 | 147000 | 1436 |
| 514 | 20241114 | 105900 | 10669051900 | 147500 | 147400 | 147500 | 147300 | 305 |
| 515 | 20241114 | 105800 | 10624109200 | 147300 | 147400 | 147500 | 147200 | 205 |
| 516 | 20241114 | 105700 | 10593907100 | 147500 | 147300 | 147500 | 147200 | 299 |
| 517 | 20241114 | 105600 | 10549831300 | 147300 | 147800 | 147800 | 147300 | 351 |
| 518 | 20241114 | 105500 | 10498062800 | 147800 | 148000 | 148600 | 147800 | 491 |
| 519 | 20241114 | 105400 | 10425430300 | 148000 | 148500 | 148700 | 147900 | 1729 |
| 520 | 20241114 | 105300 | 10169256700 | 148500 | 148400 | 148500 | 148200 | 488 |
| 521 | 20241114 | 105200 | 10096835400 | 148300 | 147500 | 148300 | 147400 | 931 |
| 522 | 20241114 | 105100 | 9959145600 | 147400 | 147400 | 147500 | 147300 | 990 |
| 523 | 20241114 | 105000 | 9813166500 | 147500 | 147000 | 147500 | 146800 | 676 |
| 524 | 20241114 | 104900 | 9713711500 | 146800 | 146900 | 147100 | 146800 | 709 |
| 525 | 20241114 | 104800 | 9609495700 | 147000 | 147400 | 147400 | 146800 | 699 |
| 526 | 20241114 | 104700 | 9506670200 | 147400 | 146600 | 147400 | 146400 | 910 |
| 527 | 20241114 | 104600 | 9372873700 | 146700 | 147500 | 147500 | 146700 | 2310 |
| 528 | 20241114 | 104500 | 9033628400 | 147500 | 148000 | 148000 | 147400 | 466 |
| 529 | 20241114 | 104400 | 8964776500 | 148000 | 147100 | 148100 | 147100 | 1668 |
| 530 | 20241114 | 104300 | 8718746500 | 147100 | 146900 | 147500 | 146800 | 1114 |
| 531 | 20241114 | 104200 | 8554806400 | 146900 | 146600 | 146900 | 146000 | 2451 |
| 532 | 20241114 | 104100 | 8196188300 | 146500 | 147200 | 147200 | 146500 | 591 |
| 533 | 20241114 | 104000 | 8109456200 | 147200 | 146600 | 147200 | 146600 | 675 |
| 534 | 20241114 | 103900 | 8010308600 | 146600 | 146400 | 146800 | 146200 | 1121 |
| 535 | 20241114 | 103800 | 7846182800 | 146300 | 146400 | 146500 | 146300 | 392 |
| 536 | 20241114 | 103700 | 7788805200 | 146400 | 146600 | 146600 | 146400 | 662 |
| 537 | 20241114 | 103600 | 7691831900 | 146600 | 146500 | 146700 | 146500 | 580 |
| 538 | 20241114 | 103500 | 7606823700 | 146600 | 146700 | 146800 | 146400 | 1280 |
| 539 | 20241114 | 103400 | 7419228200 | 146700 | 146800 | 147100 | 146600 | 606 |
| 540 | 20241114 | 103300 | 7330239700 | 146900 | 147100 | 147300 | 146800 | 2855 |
| 541 | 20241114 | 103200 | 6910379700 | 147100 | 147900 | 147900 | 147100 | 822 |
| 542 | 20241114 | 103100 | 6789124300 | 147900 | 147200 | 148300 | 147200 | 528 |
| 543 | 20241114 | 103000 | 6711134500 | 146800 | 146600 | 147000 | 146200 | 914 |
| 544 | 20241114 | 102900 | 6577176400 | 146600 | 146300 | 146700 | 146200 | 846 |
| 545 | 20241114 | 102800 | 6453289100 | 146400 | 148000 | 148600 | 146300 | 1942 |
| 546 | 20241114 | 102700 | 6167256900 | 148100 | 149100 | 149100 | 148000 | 3392 |
| 547 | 20241114 | 102600 | 5663876800 | 149200 | 149200 | 149400 | 149000 | 684 |
| 548 | 20241114 | 102500 | 5561877100 | 149100 | 148900 | 149200 | 148700 | 521 |
| 549 | 20241114 | 102400 | 5484238800 | 148900 | 149200 | 149300 | 148600 | 1443 |
| 550 | 20241114 | 102300 | 5269233800 | 149100 | 149200 | 149400 | 148900 | 2357 |
| 551 | 20241114 | 102200 | 4917902300 | 149300 | 150000 | 150000 | 149200 | 1389 |
| 552 | 20241114 | 102100 | 4710222100 | 149600 | 150500 | 150800 | 149600 | 1860 |
| 553 | 20241114 | 102000 | 4431318300 | 150800 | 150500 | 151000 | 150500 | 971 |
| 554 | 20241114 | 101900 | 4284907800 | 150500 | 150200 | 150500 | 150200 | 720 |
| 555 | 20241114 | 101800 | 4176686100 | 150200 | 150000 | 150200 | 149900 | 760 |
| 556 | 20241114 | 101700 | 4062659200 | 150000 | 150000 | 150400 | 149800 | 1237 |
| 557 | 20241114 | 101600 | 3877036000 | 150000 | 150500 | 150800 | 150000 | 1485 |
| 558 | 20241114 | 101500 | 3653649400 | 150400 | 149900 | 150700 | 149500 | 1682 |
| 559 | 20241114 | 101400 | 3401459700 | 149800 | 150400 | 150900 | 149800 | 2093 |
| 560 | 20241114 | 101300 | 3087262000 | 150300 | 151000 | 151600 | 150000 | 3069 |
| 561 | 20241114 | 101200 | 2624946000 | 151000 | 151500 | 151600 | 150800 | 631 |
| 562 | 20241114 | 101100 | 2529615200 | 151800 | 151600 | 152400 | 150700 | 1316 |
| 563 | 20241114 | 101000 | 2330592400 | 151600 | 152200 | 152700 | 151500 | 824 |
| 564 | 20241114 | 100900 | 2205273300 | 152600 | 150200 | 152700 | 150200 | 1275 |
| 565 | 20241114 | 100800 | 2012467100 | 150200 | 150500 | 151000 | 150000 | 2072 |
| 566 | 20241114 | 100700 | 1700829100 | 150500 | 152100 | 152600 | 150400 | 1482 |
| 567 | 20241114 | 100600 | 1476803300 | 152100 | 153800 | 154000 | 152100 | 2086 |
| 568 | 20241114 | 100500 | 1157132000 | 153700 | 155900 | 155900 | 153700 | 1551 |
| 569 | 20241114 | 100400 | 917539100 | 156000 | 155100 | 156000 | 154700 | 1371 |
| 570 | 20241114 | 100300 | 704680900 | 155200 | 155000 | 155400 | 155000 | 546 |
| 571 | 20241114 | 100200 | 619993200 | 155000 | 154700 | 155200 | 154500 | 982 |
| 572 | 20241114 | 100100 | 468004400 | 154700 | 155000 | 155300 | 154400 | 1410 |
| 573 | 20241114 | 100000 | 249631000 | 154300 | 155000 | 155500 | 154200 | 1551 |