32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 190100 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 13548 |
| 3 | 20241114 | 190000 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 4 | 20241114 | 185900 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 5 | 20241114 | 185800 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 6 | 20241114 | 185700 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 7 | 20241114 | 185600 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 8 | 20241114 | 185500 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 9 | 20241114 | 185400 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 10 | 20241114 | 185300 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 11 | 20241114 | 185200 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 12 | 20241114 | 185100 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 13 | 20241114 | 185000 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 14 | 20241114 | 184900 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 15 | 20241114 | 184800 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 16 | 20241114 | 184700 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 17 | 20241114 | 184600 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 18 | 20241114 | 184500 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 19 | 20241114 | 184400 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 20 | 20241114 | 184300 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 21 | 20241114 | 184200 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 22 | 20241114 | 184100 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 23 | 20241114 | 184000 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 24 | 20241114 | 183900 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 25 | 20241114 | 183800 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 26 | 20241114 | 183700 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 27 | 20241114 | 183600 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 28 | 20241114 | 183500 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 29 | 20241114 | 183400 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 30 | 20241114 | 183300 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 31 | 20241114 | 183200 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 32 | 20241114 | 183100 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 13548 |
| 33 | 20241114 | 183000 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 34 | 20241114 | 182900 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 35 | 20241114 | 182800 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 36 | 20241114 | 182700 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 37 | 20241114 | 182600 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 38 | 20241114 | 182500 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 39 | 20241114 | 182400 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 40 | 20241114 | 182300 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 41 | 20241114 | 182200 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 42 | 20241114 | 182100 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 43 | 20241114 | 182000 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 44 | 20241114 | 181900 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 45 | 20241114 | 181800 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 46 | 20241114 | 181700 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 47 | 20241114 | 181600 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 48 | 20241114 | 181500 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 49 | 20241114 | 181400 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 50 | 20241114 | 181300 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 51 | 20241114 | 181200 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 52 | 20241114 | 181100 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 53 | 20241114 | 181000 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 54 | 20241114 | 180900 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 55 | 20241114 | 180800 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 56 | 20241114 | 180700 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 57 | 20241114 | 180600 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 58 | 20241114 | 180500 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 59 | 20241114 | 180400 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 60 | 20241114 | 180300 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 61 | 20241114 | 180200 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 62 | 20241114 | 180100 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 13548 |
| 63 | 20241114 | 180000 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 64 | 20241114 | 175900 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 65 | 20241114 | 175800 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 66 | 20241114 | 175700 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 67 | 20241114 | 175600 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 68 | 20241114 | 175500 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 69 | 20241114 | 175400 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 70 | 20241114 | 175300 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 71 | 20241114 | 175200 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 72 | 20241114 | 175100 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 73 | 20241114 | 175000 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 74 | 20241114 | 174900 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 75 | 20241114 | 174800 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 76 | 20241114 | 174700 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 77 | 20241114 | 174600 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 78 | 20241114 | 174500 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 79 | 20241114 | 174400 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 80 | 20241114 | 174300 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 81 | 20241114 | 174200 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 82 | 20241114 | 174100 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 83 | 20241114 | 174000 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 84 | 20241114 | 173900 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 85 | 20241114 | 173800 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 86 | 20241114 | 173700 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 87 | 20241114 | 173600 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 88 | 20241114 | 173500 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 89 | 20241114 | 173400 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 90 | 20241114 | 173300 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 91 | 20241114 | 173200 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 92 | 20241114 | 173100 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 13548 |
| 93 | 20241114 | 173000 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 94 | 20241114 | 172900 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 95 | 20241114 | 172800 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 96 | 20241114 | 172700 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 97 | 20241114 | 172600 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 98 | 20241114 | 172500 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 99 | 20241114 | 172400 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 100 | 20241114 | 172300 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 101 | 20241114 | 172200 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 102 | 20241114 | 172100 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 103 | 20241114 | 172000 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 104 | 20241114 | 171900 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 105 | 20241114 | 171800 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 106 | 20241114 | 171700 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 107 | 20241114 | 171600 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 108 | 20241114 | 171500 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 109 | 20241114 | 171400 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 110 | 20241114 | 171300 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 111 | 20241114 | 171200 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 112 | 20241114 | 171100 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 113 | 20241114 | 171000 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 114 | 20241114 | 170900 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 115 | 20241114 | 170800 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 116 | 20241114 | 170700 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 117 | 20241114 | 170600 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 118 | 20241114 | 170500 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 119 | 20241114 | 170400 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 120 | 20241114 | 170300 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 121 | 20241114 | 170200 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 122 | 20241114 | 170100 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 13548 |
| 123 | 20241114 | 170000 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 124 | 20241114 | 165900 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 125 | 20241114 | 165800 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 126 | 20241114 | 165700 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 127 | 20241114 | 165600 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 128 | 20241114 | 165500 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 129 | 20241114 | 165400 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 130 | 20241114 | 165300 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 131 | 20241114 | 165200 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 132 | 20241114 | 165100 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 133 | 20241114 | 165000 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 134 | 20241114 | 164900 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 135 | 20241114 | 164800 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 136 | 20241114 | 164700 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 137 | 20241114 | 164600 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 138 | 20241114 | 164500 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 139 | 20241114 | 164400 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 140 | 20241114 | 164300 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 141 | 20241114 | 164200 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 142 | 20241114 | 164100 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 143 | 20241114 | 164000 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 144 | 20241114 | 163900 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 145 | 20241114 | 163800 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 146 | 20241114 | 163700 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 147 | 20241114 | 163600 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 148 | 20241114 | 163500 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 149 | 20241114 | 163400 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 150 | 20241114 | 163300 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 151 | 20241114 | 163200 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 152 | 20241114 | 163100 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 13548 |
| 153 | 20241114 | 163000 | 114445522800 | 142000 | 142000 | 142000 | 142000 | 13548 |
| 154 | 20241114 | 162900 | 112521706800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 155 | 20241114 | 162800 | 112521706800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 156 | 20241114 | 162700 | 112521706800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 157 | 20241114 | 162600 | 112521706800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 158 | 20241114 | 162500 | 112521706800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 159 | 20241114 | 162400 | 112521706800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 160 | 20241114 | 162300 | 112521706800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 161 | 20241114 | 162200 | 112521706800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 162 | 20241114 | 162100 | 112521706800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 163 | 20241114 | 162000 | 112521706800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 164 | 20241114 | 161900 | 112521706800 | 141200 | 141200 | 141600 | 141000 | 4690 |
| 165 | 20241114 | 161800 | 111859891000 | 141200 | 141600 | 141600 | 141000 | 8545 |
| 166 | 20241114 | 161700 | 110652937400 | 141400 | 141400 | 141700 | 141300 | 2312 |
| 167 | 20241114 | 161600 | 110325925400 | 141400 | 142300 | 142500 | 141400 | 5820 |
| 168 | 20241114 | 161500 | 109499770900 | 142300 | 142700 | 142700 | 142200 | 1362 |
| 169 | 20241114 | 161400 | 109305746400 | 142700 | 142500 | 143000 | 142400 | 4063 |
| 170 | 20241114 | 161300 | 108725741600 | 142400 | 142300 | 142500 | 142100 | 1609 |
| 171 | 20241114 | 161200 | 108496824100 | 142300 | 142400 | 142800 | 142100 | 4766 |
| 172 | 20241114 | 161100 | 107818342000 | 142400 | 141600 | 142400 | 140900 | 5226 |
| 173 | 20241114 | 161000 | 107079386300 | 141500 | 141600 | 141600 | 140100 | 12052 |
| 174 | 20241114 | 160900 | 105379945400 | 141500 | 142200 | 142900 | 141500 | 4851 |
| 175 | 20241114 | 160800 | 104689432600 | 142200 | 141200 | 142800 | 141200 | 13099 |
| 176 | 20241114 | 160700 | 102834210800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 177 | 20241114 | 160600 | 102834210800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 178 | 20241114 | 160500 | 102834210800 | 141200 | 142500 | 142900 | 141200 | 14390 |
| 179 | 20241114 | 160400 | 100794081700 | 142500 | 142900 | 143100 | 142200 | 3007 |
| 180 | 20241114 | 160300 | 100365005800 | 142800 | 142800 | 143100 | 142100 | 5119 |
| 181 | 20241114 | 160200 | 99634998300 | 142800 | 143900 | 143900 | 142800 | 4819 |
| 182 | 20241114 | 160100 | 98944285300 | 143800 | 143900 | 144200 | 143500 | 1413 |
| 183 | 20241114 | 160000 | 98741230000 | 143700 | 143700 | 144500 | 143600 | 2450 |
| 184 | 20241114 | 155900 | 98389086600 | 143700 | 144600 | 144600 | 143600 | 3053 |
| 185 | 20241114 | 155800 | 97949426300 | 144400 | 145000 | 145000 | 144400 | 1876 |
| 186 | 20241114 | 155700 | 97677960900 | 144900 | 145400 | 145400 | 144900 | 2011 |
| 187 | 20241114 | 155600 | 97386099300 | 145500 | 145500 | 145600 | 145400 | 411 |
| 188 | 20241114 | 155500 | 97326313900 | 145500 | 145300 | 145600 | 145300 | 486 |
| 189 | 20241114 | 155400 | 97255658700 | 145400 | 145200 | 145400 | 145200 | 304 |
| 190 | 20241114 | 155300 | 97211506000 | 145200 | 145400 | 145400 | 145200 | 958 |
| 191 | 20241114 | 155200 | 97072316600 | 145300 | 145900 | 145900 | 145300 | 2954 |
| 192 | 20241114 | 155100 | 96642627200 | 145900 | 146000 | 146100 | 145800 | 672 |
| 193 | 20241114 | 155000 | 96544544500 | 145900 | 146100 | 146200 | 145900 | 848 |
| 194 | 20241114 | 154900 | 96420674200 | 146200 | 146100 | 146200 | 145900 | 479 |
| 195 | 20241114 | 154800 | 96350693200 | 146200 | 146200 | 146300 | 146200 | 471 |
| 196 | 20241114 | 154700 | 96281824400 | 146100 | 145900 | 146200 | 145800 | 910 |
| 197 | 20241114 | 154600 | 96148968700 | 145900 | 145800 | 145900 | 145700 | 296 |
| 198 | 20241114 | 154500 | 96105814400 | 145800 | 145800 | 145800 | 145700 | 247 |
| 199 | 20241114 | 154400 | 96069812700 | 145700 | 146200 | 146300 | 145700 | 622 |
| 200 | 20241114 | 154300 | 95979001100 | 146200 | 145800 | 146400 | 145800 | 1899 |
| 201 | 20241114 | 154200 | 95701522300 | 145800 | 145300 | 145900 | 145200 | 1753 |
| 202 | 20241114 | 154100 | 95446104800 | 145500 | 145200 | 145500 | 145100 | 531 |
| 203 | 20241114 | 154000 | 95368963400 | 145200 | 145300 | 145300 | 145100 | 369 |
| 204 | 20241114 | 153900 | 95315366800 | 145200 | 145100 | 145300 | 144900 | 779 |
| 205 | 20241114 | 153800 | 95202323700 | 145200 | 144500 | 145200 | 144500 | 1325 |
| 206 | 20241114 | 153700 | 95010386700 | 144400 | 144500 | 144500 | 144300 | 979 |
| 207 | 20241114 | 153600 | 94869025000 | 144500 | 144500 | 144600 | 144400 | 956 |
| 208 | 20241114 | 153500 | 94730884800 | 144500 | 144600 | 144700 | 144500 | 2655 |
| 209 | 20241114 | 153400 | 94347052700 | 144600 | 144900 | 145000 | 144600 | 977 |
| 210 | 20241114 | 153300 | 94205622900 | 144900 | 145200 | 145200 | 144900 | 1078 |
| 211 | 20241114 | 153200 | 94049348900 | 145200 | 145100 | 145300 | 145000 | 423 |
| 212 | 20241114 | 153100 | 93987977100 | 145100 | 145200 | 145300 | 145100 | 463 |
| 213 | 20241114 | 153000 | 93920756800 | 145100 | 145000 | 145200 | 145000 | 180 |
| 214 | 20241114 | 152900 | 93894638800 | 145000 | 145400 | 145600 | 145000 | 808 |
| 215 | 20241114 | 152800 | 93777284000 | 145400 | 145200 | 145400 | 145200 | 246 |
| 216 | 20241114 | 152700 | 93741547700 | 145200 | 145800 | 145800 | 145200 | 911 |
| 217 | 20241114 | 152600 | 93608957800 | 145800 | 145500 | 145800 | 145400 | 413 |
| 218 | 20241114 | 152500 | 93548800400 | 145600 | 145400 | 145700 | 145400 | 1064 |
| 219 | 20241114 | 152400 | 93393885000 | 145500 | 145300 | 145500 | 145300 | 242 |
| 220 | 20241114 | 152300 | 93358705100 | 145300 | 145200 | 145500 | 145000 | 357 |
| 221 | 20241114 | 152200 | 93306847600 | 145300 | 145000 | 145300 | 144900 | 609 |
| 222 | 20241114 | 152100 | 93218504100 | 144800 | 144600 | 145000 | 144500 | 623 |
| 223 | 20241114 | 152000 | 93128407600 | 144500 | 144500 | 144600 | 144200 | 1941 |
| 224 | 20241114 | 151900 | 92848008100 | 144500 | 144700 | 145100 | 144200 | 1842 |
| 225 | 20241114 | 151800 | 92581667600 | 144700 | 145200 | 145400 | 144600 | 2010 |
| 226 | 20241114 | 151700 | 92290078300 | 145200 | 146200 | 146300 | 145100 | 4989 |
| 227 | 20241114 | 151600 | 91563205500 | 146100 | 145600 | 146200 | 145600 | 1977 |
| 228 | 20241114 | 151500 | 91274748300 | 145600 | 145400 | 145700 | 145400 | 1375 |
| 229 | 20241114 | 151400 | 91074608700 | 145400 | 145200 | 145400 | 145200 | 954 |
| 230 | 20241114 | 151300 | 90935957000 | 145200 | 145300 | 145600 | 145000 | 3269 |
| 231 | 20241114 | 151200 | 90460679100 | 145300 | 144400 | 145300 | 144300 | 2128 |
| 232 | 20241114 | 151100 | 90152479600 | 144300 | 144300 | 144600 | 144200 | 921 |
| 233 | 20241114 | 151000 | 90019513600 | 144400 | 144500 | 144500 | 144300 | 527 |
| 234 | 20241114 | 150900 | 89943420200 | 144600 | 144400 | 144900 | 144100 | 1335 |
| 235 | 20241114 | 150800 | 89750763300 | 144400 | 144500 | 145100 | 144300 | 886 |
| 236 | 20241114 | 150700 | 89622755300 | 145200 | 144700 | 145200 | 144300 | 2198 |
| 237 | 20241114 | 150600 | 89304881500 | 144700 | 145000 | 145500 | 144400 | 4000 |
| 238 | 20241114 | 150500 | 88725054100 | 145000 | 144600 | 145000 | 144600 | 3600 |
| 239 | 20241114 | 150400 | 88203272200 | 144500 | 143900 | 144600 | 143900 | 1677 |
| 240 | 20241114 | 150300 | 87960998100 | 144100 | 144100 | 144100 | 143500 | 3418 |
| 241 | 20241114 | 150200 | 87469414000 | 144100 | 144500 | 144600 | 144100 | 1398 |
| 242 | 20241114 | 150100 | 87267588200 | 144600 | 144600 | 144600 | 144500 | 578 |
| 243 | 20241114 | 150000 | 87184024900 | 144600 | 144400 | 144700 | 144200 | 986 |
| 244 | 20241114 | 145900 | 87041564300 | 144700 | 144800 | 144800 | 143800 | 2301 |
| 245 | 20241114 | 145800 | 86709621500 | 144600 | 144700 | 145000 | 144500 | 2295 |
| 246 | 20241114 | 145700 | 86377362200 | 144700 | 144900 | 145000 | 144600 | 1114 |
| 247 | 20241114 | 145600 | 86216200800 | 145000 | 144600 | 145100 | 144500 | 1177 |
| 248 | 20241114 | 145500 | 86045887500 | 144500 | 144500 | 144700 | 144000 | 2985 |
| 249 | 20241114 | 145400 | 85615302600 | 144600 | 145800 | 145800 | 144600 | 2232 |
| 250 | 20241114 | 145300 | 85291316300 | 145800 | 145700 | 146000 | 145300 | 2572 |
| 251 | 20241114 | 145200 | 84916809600 | 145500 | 145600 | 145700 | 145200 | 1576 |
| 252 | 20241114 | 145100 | 84687475600 | 145700 | 144200 | 145700 | 144000 | 6203 |
| 253 | 20241114 | 145000 | 83788720200 | 144400 | 143800 | 144400 | 143700 | 4366 |
| 254 | 20241114 | 144900 | 83160444100 | 143800 | 144800 | 144800 | 143800 | 2709 |
| 255 | 20241114 | 144800 | 82769989600 | 144500 | 144400 | 144800 | 144000 | 3064 |
| 256 | 20241114 | 144700 | 82327747800 | 144200 | 143600 | 144700 | 143200 | 3326 |
| 257 | 20241114 | 144600 | 81849158900 | 143700 | 145200 | 145200 | 142500 | 12625 |
| 258 | 20241114 | 144500 | 80031967900 | 145200 | 145900 | 146000 | 145000 | 4176 |
| 259 | 20241114 | 144400 | 79425549300 | 145900 | 145600 | 146000 | 145500 | 668 |
| 260 | 20241114 | 144300 | 79328136400 | 145600 | 145100 | 145700 | 145000 | 1360 |
| 261 | 20241114 | 144200 | 79130459500 | 145200 | 145700 | 145900 | 145000 | 4420 |
| 262 | 20241114 | 144100 | 78488592700 | 145700 | 146200 | 146200 | 145500 | 2396 |
| 263 | 20241114 | 144000 | 78139202900 | 146200 | 145700 | 146300 | 145500 | 3748 |
| 264 | 20241114 | 143900 | 77592352300 | 145900 | 146200 | 146200 | 145500 | 4876 |
| 265 | 20241114 | 143800 | 76881175500 | 146200 | 146800 | 146900 | 146100 | 3164 |
| 266 | 20241114 | 143700 | 76417738100 | 146800 | 146900 | 147000 | 146700 | 357 |
| 267 | 20241114 | 143600 | 76365310700 | 146700 | 146700 | 146800 | 146500 | 2022 |
| 268 | 20241114 | 143500 | 76068771500 | 146800 | 147100 | 147300 | 146700 | 683 |
| 269 | 20241114 | 143400 | 75968409700 | 147100 | 147300 | 147800 | 147000 | 781 |
| 270 | 20241114 | 143300 | 75853394000 | 147300 | 147900 | 147900 | 147300 | 979 |
| 271 | 20241114 | 143200 | 75708838700 | 147900 | 148100 | 148200 | 147900 | 253 |
| 272 | 20241114 | 143100 | 75671387300 | 148100 | 148400 | 148400 | 147900 | 539 |
| 273 | 20241114 | 143000 | 75591569700 | 148400 | 147800 | 148400 | 147700 | 622 |
| 274 | 20241114 | 142900 | 75499411000 | 147800 | 148100 | 148100 | 147700 | 830 |
| 275 | 20241114 | 142800 | 75376630300 | 148100 | 148600 | 148700 | 148100 | 983 |
| 276 | 20241114 | 142700 | 75230694500 | 148700 | 147600 | 148700 | 147600 | 485 |
| 277 | 20241114 | 142600 | 75158853300 | 147700 | 146900 | 147900 | 146800 | 1899 |
| 278 | 20241114 | 142500 | 74879214800 | 146800 | 146700 | 146900 | 146700 | 565 |
| 279 | 20241114 | 142400 | 74796282400 | 146800 | 147500 | 147500 | 146700 | 979 |
| 280 | 20241114 | 142300 | 74652331600 | 147500 | 147400 | 147900 | 147100 | 798 |
| 281 | 20241114 | 142200 | 74534532000 | 147100 | 146800 | 147500 | 146700 | 1506 |
| 282 | 20241114 | 142100 | 74313191000 | 146800 | 146700 | 147000 | 146700 | 832 |
| 283 | 20241114 | 142000 | 74191075800 | 147200 | 147500 | 147500 | 146600 | 2086 |
| 284 | 20241114 | 141900 | 73884481900 | 147500 | 147900 | 147900 | 147300 | 1331 |
| 285 | 20241114 | 141800 | 73687912700 | 147800 | 147500 | 147800 | 147400 | 496 |
| 286 | 20241114 | 141700 | 73614648500 | 147400 | 147200 | 147800 | 147000 | 789 |
| 287 | 20241114 | 141600 | 73498565800 | 147200 | 147200 | 147200 | 147000 | 1720 |
| 288 | 20241114 | 141500 | 73245616000 | 147200 | 148000 | 148100 | 147100 | 1795 |
| 289 | 20241114 | 141400 | 72980780400 | 148000 | 147200 | 148000 | 147200 | 415 |
| 290 | 20241114 | 141300 | 72919598800 | 147200 | 147700 | 147800 | 147100 | 2132 |
| 291 | 20241114 | 141200 | 72605315500 | 147700 | 148000 | 148400 | 147600 | 1485 |
| 292 | 20241114 | 141100 | 72385802400 | 148000 | 148600 | 148600 | 148000 | 1891 |
| 293 | 20241114 | 141000 | 72105802700 | 148300 | 148600 | 148900 | 148300 | 829 |
| 294 | 20241114 | 140900 | 71982740100 | 148700 | 149000 | 149100 | 148700 | 322 |
| 295 | 20241114 | 140800 | 71934794100 | 148900 | 148400 | 149000 | 148300 | 261 |
| 296 | 20241114 | 140700 | 71896020000 | 148400 | 148300 | 148400 | 148100 | 745 |
| 297 | 20241114 | 140600 | 71785599100 | 148300 | 148400 | 148400 | 148100 | 584 |
| 298 | 20241114 | 140500 | 71699006000 | 148400 | 149000 | 149000 | 148400 | 1404 |
| 299 | 20241114 | 140400 | 71490161700 | 149000 | 149400 | 149400 | 149000 | 435 |
| 300 | 20241114 | 140300 | 71425263800 | 149400 | 149700 | 149800 | 149200 | 1002 |
| 301 | 20241114 | 140200 | 71275452600 | 149700 | 149400 | 149700 | 149400 | 128 |
| 302 | 20241114 | 140100 | 71256302900 | 149400 | 149600 | 149800 | 149400 | 779 |
| 303 | 20241114 | 140000 | 71139750100 | 149700 | 148900 | 149700 | 148800 | 507 |
| 304 | 20241114 | 135900 | 71063962300 | 148900 | 148900 | 149400 | 148800 | 352 |
| 305 | 20241114 | 135800 | 71011517300 | 148900 | 149400 | 149400 | 148900 | 163 |
| 306 | 20241114 | 135700 | 70987216700 | 149000 | 149200 | 149500 | 148900 | 954 |
| 307 | 20241114 | 135600 | 70844916300 | 149100 | 148700 | 149500 | 148700 | 1153 |
| 308 | 20241114 | 135500 | 70672977400 | 148800 | 148500 | 149000 | 148500 | 206 |
| 309 | 20241114 | 135400 | 70642338000 | 148500 | 148600 | 148700 | 148500 | 539 |
| 310 | 20241114 | 135300 | 70562285000 | 148900 | 148900 | 149000 | 148600 | 606 |
| 311 | 20241114 | 135200 | 70472087500 | 148800 | 148800 | 148800 | 148700 | 426 |
| 312 | 20241114 | 135100 | 70408700200 | 148600 | 148900 | 149100 | 148500 | 270 |
| 313 | 20241114 | 135000 | 70368474900 | 149000 | 148500 | 149000 | 148400 | 175 |
| 314 | 20241114 | 134900 | 70342464100 | 148500 | 148600 | 148700 | 148400 | 380 |
| 315 | 20241114 | 134800 | 70286029800 | 148500 | 148500 | 149100 | 148400 | 228 |
| 316 | 20241114 | 134700 | 70252134900 | 148500 | 148400 | 148800 | 148300 | 211 |
| 317 | 20241114 | 134600 | 70220812800 | 148400 | 149200 | 149300 | 148400 | 534 |
| 318 | 20241114 | 134500 | 70141322200 | 149200 | 149200 | 149500 | 149200 | 449 |
| 319 | 20241114 | 134400 | 70074286200 | 149200 | 148200 | 149200 | 148200 | 1095 |
| 320 | 20241114 | 134300 | 69911250400 | 148300 | 148100 | 148400 | 148100 | 402 |
| 321 | 20241114 | 134200 | 69851705200 | 148100 | 148500 | 148500 | 148000 | 1833 |
| 322 | 20241114 | 134100 | 69579975000 | 148500 | 148700 | 148800 | 148500 | 1561 |
| 323 | 20241114 | 134000 | 69347952900 | 148700 | 148900 | 148900 | 148700 | 323 |
| 324 | 20241114 | 133900 | 69299886000 | 148900 | 148900 | 148900 | 148800 | 187 |
| 325 | 20241114 | 133800 | 69272050200 | 149000 | 148900 | 149100 | 148900 | 567 |
| 326 | 20241114 | 133700 | 69187585800 | 148700 | 148600 | 148900 | 148600 | 695 |
| 327 | 20241114 | 133600 | 69084224600 | 148900 | 148900 | 148900 | 148500 | 978 |
| 328 | 20241114 | 133500 | 68938786900 | 149000 | 149500 | 149600 | 148900 | 1417 |
| 329 | 20241114 | 133400 | 68727391300 | 149500 | 149400 | 149500 | 149300 | 365 |
| 330 | 20241114 | 133300 | 68672868600 | 149400 | 149500 | 149500 | 149300 | 557 |
| 331 | 20241114 | 133200 | 68589661000 | 149400 | 149400 | 149500 | 149300 | 373 |
| 332 | 20241114 | 133100 | 68533936100 | 149300 | 149500 | 149500 | 149200 | 374 |
| 333 | 20241114 | 133000 | 68478091400 | 149500 | 149500 | 149700 | 149300 | 557 |
| 334 | 20241114 | 132900 | 68394837300 | 149400 | 149400 | 149500 | 149300 | 645 |
| 335 | 20241114 | 132800 | 68298453800 | 149400 | 149700 | 149800 | 149400 | 1361 |
| 336 | 20241114 | 132700 | 68094836900 | 149700 | 149400 | 149800 | 149400 | 248 |
| 337 | 20241114 | 132600 | 68057748000 | 149500 | 149600 | 149800 | 149500 | 347 |
| 338 | 20241114 | 132500 | 68005847500 | 149800 | 149800 | 149800 | 149600 | 242 |
| 339 | 20241114 | 132400 | 67969607900 | 149900 | 149000 | 149900 | 149000 | 507 |
| 340 | 20241114 | 132300 | 67893944900 | 149000 | 149300 | 149400 | 148900 | 2164 |
| 341 | 20241114 | 132200 | 67571122100 | 149300 | 149900 | 149900 | 149300 | 1090 |
| 342 | 20241114 | 132100 | 67408047800 | 149800 | 150000 | 150200 | 149800 | 748 |
| 343 | 20241114 | 132000 | 67295930100 | 150000 | 150200 | 150300 | 149900 | 347 |
| 344 | 20241114 | 131900 | 67243872200 | 150100 | 150700 | 150700 | 150100 | 1161 |
| 345 | 20241114 | 131800 | 67069420700 | 150700 | 150300 | 150700 | 150300 | 112 |
| 346 | 20241114 | 131700 | 67052574000 | 150300 | 150000 | 150300 | 149800 | 1086 |
| 347 | 20241114 | 131600 | 66889600300 | 150000 | 150100 | 150400 | 149900 | 703 |
| 348 | 20241114 | 131500 | 66784109800 | 150300 | 150900 | 150900 | 150100 | 844 |
| 349 | 20241114 | 131400 | 66657039000 | 150900 | 150700 | 151000 | 150700 | 630 |
| 350 | 20241114 | 131300 | 66561947200 | 150900 | 151200 | 151300 | 150500 | 679 |
| 351 | 20241114 | 131200 | 66459393100 | 151200 | 150800 | 151200 | 150700 | 566 |
| 352 | 20241114 | 131100 | 66373980100 | 150700 | 150400 | 150700 | 150400 | 351 |
| 353 | 20241114 | 131000 | 66321134400 | 150400 | 150300 | 150400 | 149900 | 930 |
| 354 | 20241114 | 130900 | 66181568500 | 150400 | 150900 | 151100 | 150400 | 812 |
| 355 | 20241114 | 130800 | 66059109200 | 151000 | 150900 | 151100 | 150700 | 582 |
| 356 | 20241114 | 130700 | 65971242200 | 150900 | 150000 | 150900 | 149900 | 532 |
| 357 | 20241114 | 130600 | 65891175200 | 149900 | 149800 | 150000 | 149500 | 855 |
| 358 | 20241114 | 130500 | 65763142200 | 149800 | 150300 | 150300 | 149600 | 1195 |
| 359 | 20241114 | 130400 | 65583971800 | 150300 | 150700 | 150700 | 150200 | 855 |
| 360 | 20241114 | 130300 | 65455381100 | 150400 | 150300 | 150900 | 150300 | 538 |
| 361 | 20241114 | 130200 | 65374454800 | 150300 | 150100 | 150600 | 149900 | 793 |
| 362 | 20241114 | 130100 | 65255273800 | 150100 | 150800 | 150800 | 150000 | 1986 |
| 363 | 20241114 | 130000 | 64956439900 | 150800 | 151400 | 151400 | 150500 | 1796 |
| 364 | 20241114 | 125900 | 64685551000 | 151300 | 151700 | 151800 | 151300 | 1157 |
| 365 | 20241114 | 125800 | 64510177200 | 151700 | 152000 | 152100 | 151500 | 953 |
| 366 | 20241114 | 125700 | 64365523800 | 152000 | 152100 | 152500 | 151900 | 2388 |
| 367 | 20241114 | 125600 | 64001831600 | 152200 | 152300 | 152500 | 151800 | 3029 |
| 368 | 20241114 | 125500 | 63540951900 | 152300 | 152900 | 153000 | 152200 | 4706 |
| 369 | 20241114 | 125400 | 62822375700 | 153000 | 150400 | 153000 | 150400 | 9955 |
| 370 | 20241114 | 125300 | 61309833300 | 150400 | 149600 | 150500 | 149400 | 597 |
| 371 | 20241114 | 125200 | 61220311300 | 149500 | 150200 | 150300 | 149200 | 1839 |
| 372 | 20241114 | 125100 | 60944843500 | 150200 | 150500 | 150700 | 150100 | 1199 |
| 373 | 20241114 | 125000 | 60764592900 | 150500 | 151000 | 151200 | 150300 | 3078 |
| 374 | 20241114 | 124900 | 60300129000 | 150900 | 150900 | 151500 | 150700 | 4598 |
| 375 | 20241114 | 124800 | 59605363100 | 150800 | 150400 | 150900 | 150400 | 2188 |
| 376 | 20241114 | 124700 | 59275741400 | 150500 | 150200 | 150500 | 150000 | 1441 |
| 377 | 20241114 | 124600 | 59059168500 | 150200 | 149800 | 150300 | 149800 | 2439 |
| 378 | 20241114 | 124500 | 58693184200 | 149800 | 149400 | 149900 | 149400 | 1271 |
| 379 | 20241114 | 124400 | 58502942800 | 149400 | 149400 | 149500 | 149300 | 648 |
| 380 | 20241114 | 124300 | 58406108000 | 149400 | 149400 | 149500 | 149300 | 586 |
| 381 | 20241114 | 124200 | 58318573800 | 149400 | 149500 | 149600 | 149300 | 2167 |
| 382 | 20241114 | 124100 | 57994718900 | 149400 | 149300 | 149500 | 149200 | 1431 |
| 383 | 20241114 | 124000 | 57780973500 | 149300 | 148800 | 149400 | 148800 | 1135 |
| 384 | 20241114 | 123900 | 57611632300 | 148800 | 148400 | 149000 | 148400 | 1317 |
| 385 | 20241114 | 123800 | 57415594000 | 148400 | 147800 | 148400 | 147700 | 1009 |
| 386 | 20241114 | 123700 | 57266212800 | 147900 | 148000 | 148000 | 147700 | 730 |
| 387 | 20241114 | 123600 | 57158289900 | 148000 | 148200 | 148300 | 147900 | 864 |
| 388 | 20241114 | 123500 | 57030391900 | 148200 | 148300 | 148400 | 148200 | 532 |
| 389 | 20241114 | 123400 | 56951499300 | 148300 | 148500 | 148500 | 148200 | 421 |
| 390 | 20241114 | 123300 | 56889036400 | 148500 | 148500 | 148600 | 148100 | 758 |
| 391 | 20241114 | 123200 | 56776522200 | 148500 | 148100 | 148600 | 148100 | 620 |
| 392 | 20241114 | 123100 | 56684512300 | 148100 | 147800 | 148300 | 147800 | 727 |
| 393 | 20241114 | 123000 | 56576834900 | 147800 | 148300 | 148400 | 147500 | 1528 |
| 394 | 20241114 | 122900 | 56350811600 | 148300 | 148400 | 148700 | 148100 | 3536 |
| 395 | 20241114 | 122800 | 55825726500 | 148300 | 147900 | 148400 | 147900 | 1754 |
| 396 | 20241114 | 122700 | 55565860200 | 148000 | 147600 | 148000 | 147500 | 1055 |
| 397 | 20241114 | 122600 | 55409950600 | 147600 | 146800 | 147600 | 146700 | 1584 |
| 398 | 20241114 | 122500 | 55176829600 | 146700 | 146900 | 147000 | 146700 | 406 |
| 399 | 20241114 | 122400 | 55117195400 | 147000 | 146500 | 147200 | 146300 | 1215 |
| 400 | 20241114 | 122300 | 54938669100 | 146600 | 145600 | 146700 | 145500 | 2174 |
| 401 | 20241114 | 122200 | 54620750000 | 145600 | 145800 | 145800 | 145500 | 928 |
| 402 | 20241114 | 122100 | 54485544200 | 145800 | 146100 | 146200 | 145600 | 1126 |
| 403 | 20241114 | 122000 | 54321329900 | 146000 | 145300 | 146100 | 145200 | 1618 |
| 404 | 20241114 | 121900 | 54085714300 | 145300 | 145800 | 145800 | 145000 | 5957 |
| 405 | 20241114 | 121800 | 53219756800 | 145800 | 146300 | 146300 | 145800 | 1353 |
| 406 | 20241114 | 121700 | 53022278800 | 146300 | 146200 | 146400 | 145800 | 1621 |
| 407 | 20241114 | 121600 | 52785492600 | 146200 | 146400 | 146700 | 146100 | 734 |
| 408 | 20241114 | 121500 | 52678047000 | 146500 | 146500 | 146700 | 146200 | 547 |
| 409 | 20241114 | 121400 | 52597988300 | 146400 | 145700 | 146800 | 145700 | 2558 |
| 410 | 20241114 | 121300 | 52224549800 | 145700 | 146100 | 146300 | 145700 | 3472 |
| 411 | 20241114 | 121200 | 51717875200 | 146200 | 146800 | 146800 | 146000 | 2680 |
| 412 | 20241114 | 121100 | 51325947800 | 146800 | 146800 | 146800 | 146700 | 323 |
| 413 | 20241114 | 121000 | 51278541100 | 146700 | 146900 | 146900 | 146600 | 630 |
| 414 | 20241114 | 120900 | 51186108200 | 146900 | 146400 | 146900 | 146400 | 572 |
| 415 | 20241114 | 120800 | 51102250100 | 146500 | 147000 | 147300 | 146400 | 906 |
| 416 | 20241114 | 120700 | 50969393900 | 146900 | 146200 | 147000 | 146200 | 1002 |
| 417 | 20241114 | 120600 | 50822432900 | 146200 | 146000 | 146400 | 146000 | 1238 |
| 418 | 20241114 | 120500 | 50641532500 | 146000 | 147100 | 147100 | 146000 | 7298 |
| 419 | 20241114 | 120400 | 49574172900 | 147100 | 147100 | 147100 | 147000 | 1090 |
| 420 | 20241114 | 120300 | 49413916400 | 147100 | 147400 | 147400 | 147000 | 506 |
| 421 | 20241114 | 120200 | 49339458900 | 147400 | 147800 | 147900 | 147100 | 1389 |
| 422 | 20241114 | 120100 | 49134493700 | 147900 | 147900 | 148200 | 147900 | 1128 |
| 423 | 20241114 | 120000 | 48967568200 | 148000 | 147700 | 148000 | 147700 | 263 |
| 424 | 20241114 | 115900 | 48928688900 | 147800 | 147400 | 147900 | 147300 | 1143 |
| 425 | 20241114 | 115800 | 48759883800 | 147500 | 146900 | 147500 | 146900 | 832 |
| 426 | 20241114 | 115700 | 48637462500 | 146900 | 147300 | 147400 | 146800 | 1290 |
| 427 | 20241114 | 115600 | 48447707400 | 147300 | 146500 | 147500 | 146400 | 4803 |
| 428 | 20241114 | 115500 | 47742995200 | 146500 | 146900 | 147000 | 146000 | 6123 |
| 429 | 20241114 | 115400 | 46846151100 | 147000 | 147100 | 147200 | 146900 | 7267 |
| 430 | 20241114 | 115300 | 45777360400 | 147200 | 147300 | 147500 | 147100 | 1710 |
| 431 | 20241114 | 115200 | 45525598900 | 147200 | 147500 | 147700 | 147100 | 5921 |
| 432 | 20241114 | 115100 | 44653072700 | 147500 | 147900 | 147900 | 147500 | 2182 |
| 433 | 20241114 | 115000 | 44330902000 | 147900 | 148000 | 148100 | 147600 | 1964 |
| 434 | 20241114 | 114900 | 44040439700 | 148000 | 148400 | 148400 | 148000 | 1141 |
| 435 | 20241114 | 114800 | 43871515800 | 148400 | 148500 | 148700 | 148100 | 1268 |
| 436 | 20241114 | 114700 | 43683471000 | 148500 | 148700 | 148700 | 148300 | 619 |
| 437 | 20241114 | 114600 | 43591629700 | 148400 | 148900 | 149000 | 148300 | 1157 |
| 438 | 20241114 | 114500 | 43419751800 | 148900 | 148700 | 149000 | 148600 | 682 |
| 439 | 20241114 | 114400 | 43318336900 | 148700 | 149100 | 149200 | 148500 | 532 |
| 440 | 20241114 | 114300 | 43239242300 | 149000 | 148800 | 149200 | 148500 | 289 |
| 441 | 20241114 | 114200 | 43196256400 | 148800 | 148700 | 148800 | 148600 | 364 |
| 442 | 20241114 | 114100 | 43142144800 | 148700 | 149100 | 149300 | 148500 | 1446 |
| 443 | 20241114 | 114000 | 42926847200 | 149100 | 149500 | 149600 | 149100 | 617 |
| 444 | 20241114 | 113900 | 42834730800 | 149700 | 149800 | 149800 | 149400 | 380 |
| 445 | 20241114 | 113800 | 42777903100 | 149800 | 149400 | 149800 | 149400 | 523 |
| 446 | 20241114 | 113700 | 42699625000 | 149700 | 149400 | 149700 | 149300 | 381 |
| 447 | 20241114 | 113600 | 42642666300 | 149400 | 149500 | 149500 | 149300 | 316 |
| 448 | 20241114 | 113500 | 42595447200 | 149500 | 149500 | 149700 | 149000 | 1274 |
| 449 | 20241114 | 113400 | 42405187600 | 149300 | 149600 | 149700 | 149200 | 361 |
| 450 | 20241114 | 113300 | 42351234300 | 149600 | 148900 | 149800 | 148900 | 541 |
| 451 | 20241114 | 113200 | 42270390700 | 148900 | 148500 | 149300 | 148500 | 924 |
| 452 | 20241114 | 113100 | 42132774700 | 148500 | 148400 | 148500 | 148200 | 1105 |
| 453 | 20241114 | 113000 | 41968863400 | 148400 | 147900 | 148400 | 147900 | 1441 |
| 454 | 20241114 | 112900 | 41755480900 | 147900 | 148200 | 148200 | 147900 | 1953 |
| 455 | 20241114 | 112800 | 41466385700 | 148200 | 148600 | 148600 | 148100 | 1606 |
| 456 | 20241114 | 112700 | 41228269900 | 148600 | 148600 | 148900 | 148500 | 602 |
| 457 | 20241114 | 112600 | 41138757100 | 148500 | 148200 | 149000 | 148200 | 705 |
| 458 | 20241114 | 112500 | 41034112300 | 148200 | 148300 | 148300 | 148100 | 1744 |
| 459 | 20241114 | 112400 | 40775627300 | 148300 | 148500 | 148500 | 148200 | 1167 |
| 460 | 20241114 | 112300 | 40602492200 | 148500 | 148700 | 148700 | 148400 | 2401 |
| 461 | 20241114 | 112200 | 40245815800 | 148700 | 149100 | 149200 | 148600 | 3305 |
| 462 | 20241114 | 112100 | 39753478300 | 149100 | 149500 | 149500 | 149100 | 1471 |
| 463 | 20241114 | 112000 | 39533971300 | 149400 | 149400 | 149500 | 149200 | 758 |
| 464 | 20241114 | 111900 | 39420743000 | 149400 | 149500 | 149500 | 149200 | 876 |
| 465 | 20241114 | 111800 | 39289942900 | 149500 | 149800 | 149900 | 149300 | 1500 |
| 466 | 20241114 | 111700 | 39065651400 | 149800 | 150000 | 150000 | 149600 | 755 |
| 467 | 20241114 | 111600 | 38952550200 | 150000 | 150100 | 150300 | 150000 | 396 |
| 468 | 20241114 | 111500 | 38893125500 | 150100 | 150100 | 150500 | 150100 | 808 |
| 469 | 20241114 | 111400 | 38771812900 | 150100 | 149800 | 150700 | 149800 | 531 |
| 470 | 20241114 | 111300 | 38691927500 | 150100 | 149500 | 150200 | 149200 | 1036 |
| 471 | 20241114 | 111200 | 38536862100 | 149500 | 149300 | 149600 | 149300 | 691 |
| 472 | 20241114 | 111100 | 38433628700 | 149300 | 149500 | 149600 | 149200 | 1115 |
| 473 | 20241114 | 111000 | 38267037000 | 149500 | 150000 | 150000 | 149500 | 1762 |
| 474 | 20241114 | 110900 | 38003271600 | 150000 | 150600 | 150700 | 149800 | 3088 |
| 475 | 20241114 | 110800 | 37539549300 | 150700 | 150600 | 150800 | 150400 | 603 |
| 476 | 20241114 | 110700 | 37448715200 | 150400 | 150200 | 150800 | 150000 | 1507 |
| 477 | 20241114 | 110600 | 37221814200 | 150100 | 150100 | 150200 | 150000 | 534 |
| 478 | 20241114 | 110500 | 37141674800 | 150100 | 150200 | 150200 | 150000 | 739 |
| 479 | 20241114 | 110400 | 37030811800 | 150200 | 150400 | 150400 | 150100 | 1055 |
| 480 | 20241114 | 110300 | 36872322000 | 150400 | 150000 | 150900 | 150000 | 653 |
| 481 | 20241114 | 110200 | 36774224700 | 150100 | 150000 | 150600 | 149800 | 1508 |
| 482 | 20241114 | 110100 | 36547718300 | 150100 | 150500 | 150600 | 149600 | 2110 |
| 483 | 20241114 | 110000 | 36231405600 | 150600 | 151200 | 151200 | 150400 | 2335 |
| 484 | 20241114 | 105900 | 35879576500 | 151200 | 151100 | 151400 | 150900 | 1806 |
| 485 | 20241114 | 105800 | 35606676600 | 151100 | 150600 | 151100 | 150500 | 2581 |
| 486 | 20241114 | 105700 | 35217393800 | 150500 | 150800 | 150800 | 150500 | 1026 |
| 487 | 20241114 | 105600 | 35062737100 | 150700 | 150100 | 150800 | 150000 | 2115 |
| 488 | 20241114 | 105500 | 34744793000 | 150000 | 150000 | 150200 | 149900 | 1195 |
| 489 | 20241114 | 105400 | 34565484500 | 150000 | 150200 | 150200 | 149900 | 1306 |
| 490 | 20241114 | 105300 | 34369454100 | 150100 | 149900 | 150300 | 149800 | 1063 |
| 491 | 20241114 | 105200 | 34210032800 | 149900 | 149400 | 149900 | 149300 | 2082 |
| 492 | 20241114 | 105100 | 33898955500 | 149400 | 149300 | 149900 | 149100 | 1855 |
| 493 | 20241114 | 105000 | 33621933300 | 149300 | 150200 | 150300 | 149300 | 2030 |
| 494 | 20241114 | 104900 | 33317973600 | 150200 | 150600 | 150600 | 149800 | 3673 |
| 495 | 20241114 | 104800 | 32766339600 | 150600 | 150700 | 150700 | 150400 | 1972 |
| 496 | 20241114 | 104700 | 32469414000 | 150700 | 149900 | 150700 | 149900 | 4390 |
| 497 | 20241114 | 104600 | 31809185500 | 149900 | 149400 | 149900 | 149200 | 1887 |
| 498 | 20241114 | 104500 | 31526942500 | 149500 | 149200 | 149800 | 148900 | 2384 |
| 499 | 20241114 | 104400 | 31170673000 | 149100 | 149500 | 149500 | 148700 | 1987 |
| 500 | 20241114 | 104300 | 30874478000 | 149700 | 147100 | 149800 | 147000 | 8094 |
| 501 | 20241114 | 104200 | 29675977200 | 147300 | 148100 | 148300 | 146900 | 13784 |
| 502 | 20241114 | 104100 | 27645065600 | 148100 | 148100 | 148500 | 147900 | 4336 |
| 503 | 20241114 | 104000 | 27002794600 | 147900 | 149600 | 149700 | 147500 | 13611 |
| 504 | 20241114 | 103900 | 24982834200 | 149900 | 149400 | 150000 | 149300 | 3564 |
| 505 | 20241114 | 103800 | 24449482200 | 149500 | 149900 | 149900 | 149300 | 3295 |
| 506 | 20241114 | 103700 | 23956551200 | 149600 | 148900 | 150300 | 148800 | 6968 |
| 507 | 20241114 | 103600 | 22916867500 | 148900 | 150300 | 150400 | 148900 | 6067 |
| 508 | 20241114 | 103500 | 22010974100 | 150400 | 149300 | 150400 | 149200 | 5391 |
| 509 | 20241114 | 103400 | 21202474800 | 149400 | 150300 | 150400 | 149000 | 14028 |
| 510 | 20241114 | 103300 | 19101837400 | 150300 | 150900 | 151000 | 150300 | 3465 |
| 511 | 20241114 | 103200 | 18579976000 | 151000 | 151700 | 151900 | 150900 | 3066 |
| 512 | 20241114 | 103100 | 18116145700 | 151700 | 151400 | 151900 | 151300 | 914 |
| 513 | 20241114 | 103000 | 17977694100 | 151700 | 151300 | 152000 | 151000 | 4556 |
| 514 | 20241114 | 102900 | 17286912800 | 151300 | 150500 | 151600 | 150300 | 4509 |
| 515 | 20241114 | 102800 | 16605989900 | 150500 | 151700 | 152000 | 150500 | 4400 |
| 516 | 20241114 | 102700 | 15940629500 | 152000 | 152100 | 152500 | 151700 | 1570 |
| 517 | 20241114 | 102600 | 15701882000 | 152000 | 151800 | 152600 | 151500 | 2994 |
| 518 | 20241114 | 102500 | 15246689400 | 151600 | 152600 | 152600 | 151600 | 2572 |
| 519 | 20241114 | 102400 | 14855381400 | 152500 | 152900 | 153100 | 152500 | 2229 |
| 520 | 20241114 | 102300 | 14514738500 | 152700 | 152500 | 153100 | 152200 | 1712 |
| 521 | 20241114 | 102200 | 14253201500 | 152500 | 152300 | 152700 | 151100 | 6621 |
| 522 | 20241114 | 102100 | 13248006600 | 152400 | 153300 | 153800 | 152300 | 5979 |
| 523 | 20241114 | 102000 | 12333540400 | 153300 | 154000 | 154000 | 153000 | 8038 |
| 524 | 20241114 | 101900 | 11100275900 | 153900 | 154400 | 154500 | 153900 | 6675 |
| 525 | 20241114 | 101800 | 10071220600 | 154400 | 154800 | 154800 | 154400 | 1263 |
| 526 | 20241114 | 101700 | 9876116000 | 154500 | 154400 | 154800 | 154300 | 1205 |
| 527 | 20241114 | 101600 | 9690036800 | 154400 | 154400 | 154800 | 154300 | 1957 |
| 528 | 20241114 | 101500 | 9387871300 | 154400 | 154500 | 155000 | 154400 | 1107 |
| 529 | 20241114 | 101400 | 9216618800 | 154400 | 154700 | 154700 | 154300 | 2739 |
| 530 | 20241114 | 101300 | 8793472700 | 154600 | 155500 | 155500 | 154600 | 1018 |
| 531 | 20241114 | 101200 | 8635717700 | 155500 | 154700 | 155600 | 154500 | 1543 |
| 532 | 20241114 | 101100 | 8396979100 | 154700 | 155800 | 155800 | 154500 | 3610 |
| 533 | 20241114 | 101000 | 7837510100 | 155800 | 156000 | 156000 | 155600 | 3187 |
| 534 | 20241114 | 100900 | 7340644400 | 156000 | 155400 | 156000 | 155000 | 1864 |
| 535 | 20241114 | 100800 | 7050522800 | 155400 | 154700 | 155700 | 154300 | 1887 |
| 536 | 20241114 | 100700 | 6758186900 | 154700 | 154400 | 154800 | 153900 | 2046 |
| 537 | 20241114 | 100600 | 6442898000 | 154400 | 153800 | 154500 | 153400 | 3857 |
| 538 | 20241114 | 100500 | 5850311000 | 153800 | 155600 | 156100 | 153600 | 7015 |
| 539 | 20241114 | 100400 | 4767304300 | 155600 | 155000 | 156900 | 154700 | 5399 |
| 540 | 20241114 | 100300 | 3926387300 | 154700 | 155300 | 155300 | 154700 | 4678 |
| 541 | 20241114 | 100200 | 3201546500 | 155300 | 156000 | 156000 | 155100 | 3419 |
| 542 | 20241114 | 100100 | 2669582400 | 155700 | 153900 | 156900 | 153900 | 4579 |
| 543 | 20241114 | 100000 | 1958155800 | 153900 | 156800 | 156800 | 153100 | 12583 |