32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 191700 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 25817 |
| 3 | 20241114 | 191600 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 4 | 20241114 | 191500 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 5 | 20241114 | 191400 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 6 | 20241114 | 191300 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 7 | 20241114 | 191200 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 8 | 20241114 | 191100 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 9 | 20241114 | 191000 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 10 | 20241114 | 190900 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 11 | 20241114 | 190800 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 12 | 20241114 | 190700 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 13 | 20241114 | 190600 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 14 | 20241114 | 190500 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 15 | 20241114 | 190400 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 16 | 20241114 | 190300 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 17 | 20241114 | 190200 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 18 | 20241114 | 190100 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 19 | 20241114 | 190000 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 20 | 20241114 | 185900 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 21 | 20241114 | 185800 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 22 | 20241114 | 185700 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 23 | 20241114 | 185600 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 24 | 20241114 | 185500 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 25 | 20241114 | 185400 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 26 | 20241114 | 185300 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 27 | 20241114 | 185200 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 28 | 20241114 | 185100 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 29 | 20241114 | 185000 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 30 | 20241114 | 184900 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 31 | 20241114 | 184800 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 32 | 20241114 | 184700 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 25817 |
| 33 | 20241114 | 184600 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 34 | 20241114 | 184500 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 35 | 20241114 | 184400 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 36 | 20241114 | 184300 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 37 | 20241114 | 184200 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 38 | 20241114 | 184100 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 39 | 20241114 | 184000 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 40 | 20241114 | 183900 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 41 | 20241114 | 183800 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 42 | 20241114 | 183700 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 43 | 20241114 | 183600 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 44 | 20241114 | 183500 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 45 | 20241114 | 183400 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 46 | 20241114 | 183300 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 47 | 20241114 | 183200 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 48 | 20241114 | 183100 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 49 | 20241114 | 183000 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 50 | 20241114 | 182900 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 51 | 20241114 | 182800 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 52 | 20241114 | 182700 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 53 | 20241114 | 182600 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 54 | 20241114 | 182500 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 55 | 20241114 | 182400 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 56 | 20241114 | 182300 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 57 | 20241114 | 182200 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 58 | 20241114 | 182100 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 59 | 20241114 | 182000 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 60 | 20241114 | 181900 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 61 | 20241114 | 181800 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 62 | 20241114 | 181700 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 25817 |
| 63 | 20241114 | 181600 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 64 | 20241114 | 181500 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 65 | 20241114 | 181400 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 66 | 20241114 | 181300 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 67 | 20241114 | 181200 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 68 | 20241114 | 181100 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 69 | 20241114 | 181000 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 70 | 20241114 | 180900 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 71 | 20241114 | 180800 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 72 | 20241114 | 180700 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 73 | 20241114 | 180600 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 74 | 20241114 | 180500 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 75 | 20241114 | 180400 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 76 | 20241114 | 180300 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 77 | 20241114 | 180200 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 78 | 20241114 | 180100 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 79 | 20241114 | 180000 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 80 | 20241114 | 175900 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 81 | 20241114 | 175800 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 82 | 20241114 | 175700 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 83 | 20241114 | 175600 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 84 | 20241114 | 175500 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 85 | 20241114 | 175400 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 86 | 20241114 | 175300 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 87 | 20241114 | 175200 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 88 | 20241114 | 175100 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 89 | 20241114 | 175000 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 90 | 20241114 | 174900 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 91 | 20241114 | 174800 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 92 | 20241114 | 174700 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 25817 |
| 93 | 20241114 | 174600 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 94 | 20241114 | 174500 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 95 | 20241114 | 174400 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 96 | 20241114 | 174300 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 97 | 20241114 | 174200 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 98 | 20241114 | 174100 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 99 | 20241114 | 174000 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 100 | 20241114 | 173900 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 101 | 20241114 | 173800 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 102 | 20241114 | 173700 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 103 | 20241114 | 173600 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 104 | 20241114 | 173500 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 105 | 20241114 | 173400 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 106 | 20241114 | 173300 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 107 | 20241114 | 173200 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 108 | 20241114 | 173100 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 109 | 20241114 | 173000 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 110 | 20241114 | 172900 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 111 | 20241114 | 172800 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 112 | 20241114 | 172700 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 113 | 20241114 | 172600 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 114 | 20241114 | 172500 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 115 | 20241114 | 172400 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 116 | 20241114 | 172300 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 117 | 20241114 | 172200 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 118 | 20241114 | 172100 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 119 | 20241114 | 172000 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 120 | 20241114 | 171900 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 121 | 20241114 | 171800 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 122 | 20241114 | 171700 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 25817 |
| 123 | 20241114 | 171600 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 124 | 20241114 | 171500 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 125 | 20241114 | 171400 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 126 | 20241114 | 171300 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 127 | 20241114 | 171200 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 128 | 20241114 | 171100 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 129 | 20241114 | 171000 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 130 | 20241114 | 170900 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 131 | 20241114 | 170800 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 132 | 20241114 | 170700 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 133 | 20241114 | 170600 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 134 | 20241114 | 170500 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 135 | 20241114 | 170400 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 136 | 20241114 | 170300 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 137 | 20241114 | 170200 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 138 | 20241114 | 170100 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 139 | 20241114 | 170000 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 140 | 20241114 | 165900 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 141 | 20241114 | 165800 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 142 | 20241114 | 165700 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 143 | 20241114 | 165600 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 144 | 20241114 | 165500 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 145 | 20241114 | 165400 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 146 | 20241114 | 165300 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 147 | 20241114 | 165200 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 148 | 20241114 | 165100 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 149 | 20241114 | 165000 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 150 | 20241114 | 164900 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 151 | 20241114 | 164800 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 152 | 20241114 | 164700 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 25817 |
| 153 | 20241114 | 164600 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 154 | 20241114 | 164500 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 155 | 20241114 | 164400 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 156 | 20241114 | 164300 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 157 | 20241114 | 164200 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 158 | 20241114 | 164100 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 159 | 20241114 | 164000 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 160 | 20241114 | 163900 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 161 | 20241114 | 163800 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 162 | 20241114 | 163700 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 163 | 20241114 | 163600 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 164 | 20241114 | 163500 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 165 | 20241114 | 163400 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 166 | 20241114 | 163300 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 0 |
| 167 | 20241114 | 163200 | 18966656100 | 136500 | 136500 | 136500 | 136500 | 25817 |
| 168 | 20241114 | 163100 | 15442635600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 169 | 20241114 | 163000 | 15442635600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 170 | 20241114 | 162900 | 15442635600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 171 | 20241114 | 162800 | 15442635600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 172 | 20241114 | 162700 | 15442635600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 173 | 20241114 | 162600 | 15442635600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 174 | 20241114 | 162500 | 15442635600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 175 | 20241114 | 162400 | 15442635600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 176 | 20241114 | 162300 | 15442635600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 177 | 20241114 | 162200 | 15442635600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 178 | 20241114 | 162100 | 15442635600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 179 | 20241114 | 162000 | 15442635600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 180 | 20241114 | 161900 | 15442635600 | 132600 | 132700 | 132700 | 132400 | 244 |
| 181 | 20241114 | 161800 | 15410293000 | 132700 | 132700 | 132700 | 132500 | 321 |
| 182 | 20241114 | 161700 | 15367709800 | 132700 | 132700 | 132800 | 132700 | 223 |
| 183 | 20241114 | 161600 | 15338114300 | 132800 | 132800 | 132800 | 132700 | 129 |
| 184 | 20241114 | 161500 | 15320991500 | 132700 | 132500 | 132800 | 132500 | 155 |
| 185 | 20241114 | 161400 | 15300433700 | 132500 | 132600 | 132600 | 132500 | 516 |
| 186 | 20241114 | 161300 | 15232037100 | 132500 | 132000 | 132600 | 132000 | 290 |
| 187 | 20241114 | 161200 | 15193708800 | 132200 | 131700 | 132300 | 131700 | 834 |
| 188 | 20241114 | 161100 | 15083502100 | 131700 | 131900 | 132000 | 131700 | 525 |
| 189 | 20241114 | 161000 | 15014264000 | 132000 | 132100 | 132100 | 132000 | 402 |
| 190 | 20241114 | 160900 | 14961174300 | 132000 | 132200 | 132200 | 131900 | 503 |
| 191 | 20241114 | 160800 | 14894766800 | 132100 | 132200 | 132200 | 132100 | 122 |
| 192 | 20241114 | 160700 | 14878646100 | 132100 | 131900 | 132200 | 131800 | 548 |
| 193 | 20241114 | 160600 | 14806335200 | 131800 | 131800 | 132000 | 131800 | 312 |
| 194 | 20241114 | 160500 | 14765187700 | 131900 | 132100 | 132200 | 131800 | 983 |
| 195 | 20241114 | 160400 | 14635482400 | 132100 | 132300 | 132500 | 132100 | 334 |
| 196 | 20241114 | 160300 | 14591334000 | 132600 | 132700 | 132700 | 132300 | 530 |
| 197 | 20241114 | 160200 | 14521083600 | 132800 | 132800 | 132900 | 132800 | 136 |
| 198 | 20241114 | 160100 | 14503021300 | 132900 | 132900 | 132900 | 132800 | 144 |
| 199 | 20241114 | 160000 | 14483894800 | 132900 | 133000 | 133000 | 132800 | 119 |
| 200 | 20241114 | 155900 | 14468079100 | 132700 | 132700 | 132800 | 132700 | 125 |
| 201 | 20241114 | 155800 | 14451491300 | 132800 | 132800 | 133000 | 132700 | 131 |
| 202 | 20241114 | 155700 | 14434089500 | 132800 | 133000 | 133000 | 132700 | 381 |
| 203 | 20241114 | 155600 | 14383462700 | 133000 | 133000 | 133000 | 132800 | 2123 |
| 204 | 20241114 | 155500 | 14101321200 | 132900 | 132900 | 133100 | 132800 | 654 |
| 205 | 20241114 | 155400 | 14014361100 | 132900 | 132900 | 133000 | 132800 | 228 |
| 206 | 20241114 | 155300 | 13984057700 | 133000 | 133000 | 133000 | 132900 | 215 |
| 207 | 20241114 | 155200 | 13955481300 | 132900 | 132900 | 133000 | 132900 | 113 |
| 208 | 20241114 | 155100 | 13940462200 | 132900 | 133100 | 133100 | 132900 | 1322 |
| 209 | 20241114 | 155000 | 13764646200 | 133200 | 133100 | 133200 | 133100 | 143 |
| 210 | 20241114 | 154900 | 13745608900 | 133200 | 133100 | 133200 | 133100 | 112 |
| 211 | 20241114 | 154800 | 13730701000 | 133000 | 133200 | 133200 | 133000 | 215 |
| 212 | 20241114 | 154700 | 13702094700 | 133100 | 133100 | 133200 | 133000 | 569 |
| 213 | 20241114 | 154600 | 13626412200 | 133000 | 133000 | 133100 | 133000 | 90 |
| 214 | 20241114 | 154500 | 13614439100 | 133100 | 133000 | 133300 | 132900 | 498 |
| 215 | 20241114 | 154400 | 13548177100 | 133000 | 133000 | 133000 | 132800 | 199 |
| 216 | 20241114 | 154300 | 13521727500 | 133000 | 132900 | 133000 | 132900 | 71 |
| 217 | 20241114 | 154200 | 13512288300 | 133000 | 133000 | 133100 | 132800 | 68 |
| 218 | 20241114 | 154100 | 13503249100 | 133100 | 133000 | 133100 | 132900 | 68 |
| 219 | 20241114 | 154000 | 13494210500 | 133000 | 133200 | 133400 | 133000 | 267 |
| 220 | 20241114 | 153900 | 13458671800 | 133200 | 133400 | 133400 | 133100 | 200 |
| 221 | 20241114 | 153800 | 13432023500 | 133300 | 133500 | 133500 | 133300 | 125 |
| 222 | 20241114 | 153700 | 13415351900 | 133700 | 133400 | 133700 | 133300 | 56 |
| 223 | 20241114 | 153600 | 13407879900 | 133400 | 133600 | 133600 | 133400 | 56 |
| 224 | 20241114 | 153500 | 13400404300 | 133600 | 133600 | 133900 | 133500 | 136 |
| 225 | 20241114 | 153400 | 13382216400 | 133600 | 133700 | 133800 | 133600 | 77 |
| 226 | 20241114 | 153300 | 13371922500 | 133700 | 133600 | 133700 | 133600 | 211 |
| 227 | 20241114 | 153200 | 13343728200 | 133700 | 133400 | 133700 | 133400 | 110 |
| 228 | 20241114 | 153100 | 13329044100 | 133300 | 133400 | 133700 | 133200 | 218 |
| 229 | 20241114 | 153000 | 13299958400 | 133400 | 133600 | 133600 | 133400 | 33 |
| 230 | 20241114 | 152900 | 13295554400 | 133600 | 133500 | 133600 | 133400 | 69 |
| 231 | 20241114 | 152800 | 13286343400 | 133500 | 133800 | 133800 | 133500 | 145 |
| 232 | 20241114 | 152700 | 13266964100 | 133800 | 133500 | 133800 | 133500 | 636 |
| 233 | 20241114 | 152600 | 13181981700 | 133600 | 133400 | 133600 | 133400 | 283 |
| 234 | 20241114 | 152500 | 13144194500 | 133400 | 133400 | 133500 | 133300 | 210 |
| 235 | 20241114 | 152400 | 13116168100 | 133400 | 133500 | 133500 | 133300 | 219 |
| 236 | 20241114 | 152300 | 13086946500 | 133600 | 133600 | 133700 | 133500 | 80 |
| 237 | 20241114 | 152200 | 13076261000 | 133000 | 133100 | 133800 | 133000 | 123 |
| 238 | 20241114 | 152100 | 13059859100 | 133600 | 133600 | 133600 | 133100 | 155 |
| 239 | 20241114 | 152000 | 13039171000 | 133700 | 133000 | 133700 | 132900 | 128 |
| 240 | 20241114 | 151900 | 13022098700 | 132800 | 133400 | 133400 | 132800 | 570 |
| 241 | 20241114 | 151800 | 12946201800 | 133400 | 133300 | 133400 | 133200 | 259 |
| 242 | 20241114 | 151700 | 12911675600 | 133400 | 133400 | 133800 | 133400 | 104 |
| 243 | 20241114 | 151600 | 12897800800 | 133500 | 133300 | 134100 | 133300 | 658 |
| 244 | 20241114 | 151500 | 12809903400 | 133300 | 133100 | 133300 | 133000 | 170 |
| 245 | 20241114 | 151400 | 12787264400 | 133100 | 133200 | 133300 | 133000 | 66 |
| 246 | 20241114 | 151300 | 12778476400 | 133300 | 133000 | 133300 | 132800 | 339 |
| 247 | 20241114 | 151200 | 12733378100 | 133100 | 132900 | 133200 | 132900 | 203 |
| 248 | 20241114 | 151100 | 12706380800 | 133000 | 133000 | 133100 | 132600 | 257 |
| 249 | 20241114 | 151000 | 12672211700 | 132800 | 133000 | 133200 | 132600 | 909 |
| 250 | 20241114 | 150900 | 12551386400 | 133000 | 133000 | 133100 | 133000 | 466 |
| 251 | 20241114 | 150800 | 12489407600 | 133000 | 133400 | 133400 | 133000 | 328 |
| 252 | 20241114 | 150700 | 12445740000 | 133400 | 133600 | 133700 | 133400 | 685 |
| 253 | 20241114 | 150600 | 12354294700 | 133700 | 133600 | 133800 | 133600 | 94 |
| 254 | 20241114 | 150500 | 12341728100 | 133600 | 134100 | 134100 | 133600 | 419 |
| 255 | 20241114 | 150400 | 12285675300 | 134100 | 134200 | 134200 | 134000 | 114 |
| 256 | 20241114 | 150300 | 12270396700 | 134400 | 134300 | 134400 | 134000 | 70 |
| 257 | 20241114 | 150200 | 12260998100 | 134500 | 134000 | 134500 | 134000 | 180 |
| 258 | 20241114 | 150100 | 12236852300 | 134000 | 134100 | 134100 | 133800 | 70 |
| 259 | 20241114 | 150000 | 12227477700 | 134200 | 133700 | 134200 | 133700 | 241 |
| 260 | 20241114 | 145900 | 12195186100 | 133700 | 134000 | 134100 | 133600 | 746 |
| 261 | 20241114 | 145800 | 12095420100 | 134100 | 134200 | 134300 | 134000 | 135 |
| 262 | 20241114 | 145700 | 12077308400 | 134200 | 134200 | 134300 | 134200 | 204 |
| 263 | 20241114 | 145600 | 12049929500 | 134300 | 134100 | 134400 | 134000 | 323 |
| 264 | 20241114 | 145500 | 12006567000 | 133900 | 133700 | 134200 | 133700 | 652 |
| 265 | 20241114 | 145400 | 11919260100 | 133600 | 133600 | 133700 | 133600 | 312 |
| 266 | 20241114 | 145300 | 11877570000 | 133700 | 133700 | 133800 | 133600 | 129 |
| 267 | 20241114 | 145200 | 11860322300 | 133700 | 133700 | 133900 | 133700 | 250 |
| 268 | 20241114 | 145100 | 11826887900 | 133800 | 133900 | 134000 | 133800 | 246 |
| 269 | 20241114 | 145000 | 11793962100 | 133900 | 134000 | 134000 | 133900 | 199 |
| 270 | 20241114 | 144900 | 11767300800 | 134000 | 133800 | 134100 | 133800 | 294 |
| 271 | 20241114 | 144800 | 11727919300 | 133900 | 133900 | 134000 | 133800 | 232 |
| 272 | 20241114 | 144700 | 11696862900 | 133800 | 133900 | 134000 | 133800 | 217 |
| 273 | 20241114 | 144600 | 11667807300 | 133900 | 133900 | 134100 | 133800 | 90 |
| 274 | 20241114 | 144500 | 11655753100 | 133700 | 133800 | 134000 | 133700 | 276 |
| 275 | 20241114 | 144400 | 11618819900 | 133700 | 133600 | 133700 | 133400 | 558 |
| 276 | 20241114 | 144300 | 11544273200 | 133500 | 133600 | 133700 | 133500 | 276 |
| 277 | 20241114 | 144200 | 11507400600 | 133700 | 134000 | 134200 | 133700 | 184 |
| 278 | 20241114 | 144100 | 11482777600 | 133900 | 133900 | 133900 | 133700 | 354 |
| 279 | 20241114 | 144000 | 11435428000 | 134000 | 134100 | 134200 | 133800 | 274 |
| 280 | 20241114 | 143900 | 11398689100 | 134100 | 133700 | 134200 | 133600 | 636 |
| 281 | 20241114 | 143800 | 11313509300 | 133700 | 133600 | 133700 | 133600 | 243 |
| 282 | 20241114 | 143700 | 11281029300 | 133700 | 133800 | 133800 | 133700 | 160 |
| 283 | 20241114 | 143600 | 11259636200 | 133700 | 133800 | 133900 | 133700 | 252 |
| 284 | 20241114 | 143500 | 11225935900 | 133800 | 134000 | 134000 | 133800 | 227 |
| 285 | 20241114 | 143400 | 11195561600 | 134000 | 133900 | 134000 | 133700 | 207 |
| 286 | 20241114 | 143300 | 11167856000 | 133700 | 133800 | 133900 | 133700 | 205 |
| 287 | 20241114 | 143200 | 11140427600 | 133800 | 133900 | 134000 | 133800 | 401 |
| 288 | 20241114 | 143100 | 11086746800 | 133900 | 133900 | 134100 | 133800 | 150 |
| 289 | 20241114 | 143000 | 11066661800 | 133900 | 134000 | 134300 | 133900 | 127 |
| 290 | 20241114 | 142900 | 11049633400 | 134000 | 134300 | 134400 | 134000 | 1954 |
| 291 | 20241114 | 142800 | 10787718700 | 134400 | 134200 | 134500 | 134200 | 167 |
| 292 | 20241114 | 142700 | 10765294500 | 134300 | 134700 | 134700 | 134300 | 236 |
| 293 | 20241114 | 142600 | 10733545900 | 134700 | 134900 | 134900 | 134700 | 176 |
| 294 | 20241114 | 142500 | 10709821500 | 134900 | 134200 | 134900 | 134200 | 295 |
| 295 | 20241114 | 142400 | 10670093400 | 134300 | 134500 | 134500 | 134200 | 152 |
| 296 | 20241114 | 142300 | 10649668100 | 134500 | 134500 | 134600 | 134400 | 260 |
| 297 | 20241114 | 142200 | 10614712300 | 134700 | 134700 | 134800 | 134700 | 133 |
| 298 | 20241114 | 142100 | 10596795600 | 134700 | 134400 | 134800 | 134400 | 409 |
| 299 | 20241114 | 142000 | 10541752300 | 134400 | 134400 | 134500 | 134400 | 185 |
| 300 | 20241114 | 141900 | 10516886300 | 134200 | 134300 | 134400 | 134200 | 173 |
| 301 | 20241114 | 141800 | 10493662400 | 134300 | 134400 | 134500 | 134300 | 163 |
| 302 | 20241114 | 141700 | 10471762400 | 134500 | 134800 | 134900 | 134400 | 353 |
| 303 | 20241114 | 141600 | 10424279800 | 134900 | 134600 | 135000 | 134500 | 1104 |
| 304 | 20241114 | 141500 | 10275644600 | 134700 | 134700 | 134800 | 134600 | 62 |
| 305 | 20241114 | 141400 | 10267296200 | 134700 | 134800 | 134900 | 134700 | 141 |
| 306 | 20241114 | 141300 | 10248291600 | 134800 | 134800 | 134900 | 134800 | 95 |
| 307 | 20241114 | 141200 | 10235485300 | 134900 | 134800 | 134900 | 134800 | 145 |
| 308 | 20241114 | 141100 | 10215937600 | 134700 | 134800 | 134900 | 134600 | 531 |
| 309 | 20241114 | 141000 | 10144405100 | 134900 | 134800 | 134900 | 134800 | 142 |
| 310 | 20241114 | 140900 | 10125262200 | 134800 | 134900 | 135000 | 134800 | 150 |
| 311 | 20241114 | 140800 | 10105030700 | 134800 | 134800 | 135000 | 134800 | 124 |
| 312 | 20241114 | 140700 | 10088308900 | 134800 | 135000 | 135100 | 134800 | 118 |
| 313 | 20241114 | 140600 | 10072385700 | 135000 | 135500 | 135500 | 135000 | 71 |
| 314 | 20241114 | 140500 | 10062782000 | 135500 | 134800 | 135500 | 134800 | 699 |
| 315 | 20241114 | 140400 | 9968423300 | 134800 | 134800 | 134900 | 134800 | 307 |
| 316 | 20241114 | 140300 | 9927038400 | 134800 | 135000 | 135000 | 134800 | 1079 |
| 317 | 20241114 | 140200 | 9781477000 | 135100 | 135300 | 135300 | 135000 | 207 |
| 318 | 20241114 | 140100 | 9753499000 | 135300 | 135200 | 135400 | 135200 | 196 |
| 319 | 20241114 | 140000 | 9726978000 | 135200 | 135400 | 135400 | 135200 | 111 |
| 320 | 20241114 | 135900 | 9711957300 | 135400 | 135500 | 135600 | 135300 | 133 |
| 321 | 20241114 | 135800 | 9693944000 | 135400 | 135800 | 135800 | 135300 | 651 |
| 322 | 20241114 | 135700 | 9605658500 | 135700 | 135400 | 135900 | 135400 | 342 |
| 323 | 20241114 | 135600 | 9559230700 | 135400 | 135300 | 135500 | 135200 | 146 |
| 324 | 20241114 | 135500 | 9539468000 | 135300 | 135400 | 135500 | 135300 | 121 |
| 325 | 20241114 | 135400 | 9523085900 | 135400 | 135400 | 135500 | 135200 | 227 |
| 326 | 20241114 | 135300 | 9492359700 | 135500 | 135500 | 135600 | 135400 | 125 |
| 327 | 20241114 | 135200 | 9475422400 | 135500 | 135500 | 135600 | 135400 | 56 |
| 328 | 20241114 | 135100 | 9467835100 | 135500 | 135500 | 135900 | 135500 | 220 |
| 329 | 20241114 | 135000 | 9437971900 | 135500 | 135300 | 136100 | 135300 | 463 |
| 330 | 20241114 | 134900 | 9375233300 | 135100 | 135000 | 135100 | 134900 | 82 |
| 331 | 20241114 | 134800 | 9364165500 | 134900 | 135000 | 135100 | 134900 | 34 |
| 332 | 20241114 | 134700 | 9359576900 | 135000 | 135200 | 135200 | 134800 | 1686 |
| 333 | 20241114 | 134600 | 9131903600 | 135200 | 135300 | 135400 | 135200 | 120 |
| 334 | 20241114 | 134500 | 9115672100 | 135300 | 135700 | 135700 | 135300 | 147 |
| 335 | 20241114 | 134400 | 9095770800 | 135500 | 135400 | 136100 | 135400 | 222 |
| 336 | 20241114 | 134300 | 9065643200 | 135400 | 135700 | 135700 | 135300 | 49 |
| 337 | 20241114 | 134200 | 9059006600 | 136000 | 135500 | 136000 | 135300 | 549 |
| 338 | 20241114 | 134100 | 8984636600 | 135600 | 135400 | 135700 | 135400 | 70 |
| 339 | 20241114 | 134000 | 8975144900 | 135500 | 135500 | 135700 | 135300 | 977 |
| 340 | 20241114 | 133900 | 8842919100 | 135500 | 135600 | 135600 | 135500 | 47 |
| 341 | 20241114 | 133800 | 8836549200 | 135500 | 135400 | 135900 | 135400 | 144 |
| 342 | 20241114 | 133700 | 8816991200 | 135600 | 135600 | 135600 | 135400 | 232 |
| 343 | 20241114 | 133600 | 8785542700 | 135600 | 135800 | 136000 | 135600 | 54 |
| 344 | 20241114 | 133500 | 8778211700 | 135700 | 136100 | 136100 | 135700 | 226 |
| 345 | 20241114 | 133400 | 8747475600 | 136100 | 136400 | 136500 | 136100 | 54 |
| 346 | 20241114 | 133300 | 8740120900 | 136100 | 136300 | 136500 | 136100 | 69 |
| 347 | 20241114 | 133200 | 8730722900 | 136100 | 136200 | 136600 | 136100 | 175 |
| 348 | 20241114 | 133100 | 8706854800 | 136100 | 136000 | 136200 | 136000 | 47 |
| 349 | 20241114 | 133000 | 8700459100 | 136000 | 136000 | 136200 | 136000 | 51 |
| 350 | 20241114 | 132900 | 8693521900 | 136000 | 136000 | 136400 | 136000 | 96 |
| 351 | 20241114 | 132800 | 8680459400 | 136000 | 135300 | 137100 | 135300 | 993 |
| 352 | 20241114 | 132700 | 8545540800 | 135300 | 135400 | 135500 | 135300 | 130 |
| 353 | 20241114 | 132600 | 8527942300 | 135400 | 135300 | 135600 | 135300 | 94 |
| 354 | 20241114 | 132500 | 8515212400 | 135400 | 135700 | 135700 | 135400 | 445 |
| 355 | 20241114 | 132400 | 8454878400 | 135700 | 135700 | 135800 | 135700 | 78 |
| 356 | 20241114 | 132300 | 8444288700 | 135800 | 136100 | 136200 | 135700 | 828 |
| 357 | 20241114 | 132200 | 8331688700 | 136200 | 136400 | 136500 | 136100 | 307 |
| 358 | 20241114 | 132100 | 8289822600 | 136400 | 136500 | 136600 | 136100 | 345 |
| 359 | 20241114 | 132000 | 8242776900 | 136500 | 136400 | 136700 | 136400 | 285 |
| 360 | 20241114 | 131900 | 8203865400 | 136400 | 136300 | 136400 | 136200 | 142 |
| 361 | 20241114 | 131800 | 8184503800 | 136300 | 136100 | 136400 | 136100 | 106 |
| 362 | 20241114 | 131700 | 8170049500 | 136100 | 136200 | 136400 | 136100 | 447 |
| 363 | 20241114 | 131600 | 8109150700 | 136200 | 136500 | 136600 | 136200 | 460 |
| 364 | 20241114 | 131500 | 8046403000 | 136400 | 136600 | 136600 | 136300 | 493 |
| 365 | 20241114 | 131400 | 7979101900 | 136600 | 136900 | 137000 | 136600 | 259 |
| 366 | 20241114 | 131300 | 7943682900 | 136900 | 137100 | 137300 | 136900 | 30 |
| 367 | 20241114 | 131200 | 7939570400 | 137100 | 137000 | 137400 | 137000 | 190 |
| 368 | 20241114 | 131100 | 7913483600 | 137000 | 136900 | 137000 | 136900 | 95 |
| 369 | 20241114 | 131000 | 7900472100 | 136900 | 137200 | 137200 | 136600 | 263 |
| 370 | 20241114 | 130900 | 7864443100 | 137200 | 137200 | 137400 | 137200 | 138 |
| 371 | 20241114 | 130800 | 7845486700 | 137100 | 137100 | 137100 | 137000 | 87 |
| 372 | 20241114 | 130700 | 7833560000 | 137100 | 137000 | 137600 | 137000 | 507 |
| 373 | 20241114 | 130600 | 7763939000 | 137000 | 137100 | 137200 | 137000 | 18 |
| 374 | 20241114 | 130500 | 7761471400 | 137100 | 137100 | 137200 | 137100 | 32 |
| 375 | 20241114 | 130400 | 7757084100 | 137100 | 136600 | 137200 | 136600 | 64 |
| 376 | 20241114 | 130300 | 7748313600 | 136600 | 136800 | 137200 | 136600 | 113 |
| 377 | 20241114 | 130200 | 7732870600 | 136800 | 136700 | 137100 | 136600 | 74 |
| 378 | 20241114 | 130100 | 7722751000 | 136800 | 137200 | 137300 | 136800 | 314 |
| 379 | 20241114 | 130000 | 7679719500 | 137200 | 137100 | 137600 | 137100 | 56 |
| 380 | 20241114 | 125900 | 7672025200 | 137100 | 137400 | 137600 | 137100 | 82 |
| 381 | 20241114 | 125800 | 7660754700 | 137400 | 137400 | 137500 | 137400 | 95 |
| 382 | 20241114 | 125700 | 7647698600 | 137400 | 137100 | 137500 | 137100 | 22 |
| 383 | 20241114 | 125600 | 7644677200 | 137100 | 137400 | 137500 | 137100 | 103 |
| 384 | 20241114 | 125500 | 7630528300 | 137500 | 137200 | 137500 | 137200 | 182 |
| 385 | 20241114 | 125400 | 7605535000 | 137200 | 137100 | 137500 | 137100 | 39 |
| 386 | 20241114 | 125300 | 7600184000 | 137500 | 136900 | 137500 | 136900 | 23 |
| 387 | 20241114 | 125200 | 7597027700 | 137500 | 136800 | 137500 | 136800 | 46 |
| 388 | 20241114 | 125100 | 7590712600 | 136800 | 136900 | 137600 | 136700 | 77 |
| 389 | 20241114 | 125000 | 7580153500 | 137600 | 136700 | 137600 | 136700 | 32 |
| 390 | 20241114 | 124900 | 7575762400 | 137600 | 137500 | 137700 | 136700 | 90 |
| 391 | 20241114 | 124800 | 7563403100 | 137300 | 137400 | 137700 | 137300 | 125 |
| 392 | 20241114 | 124700 | 7546221500 | 137400 | 137200 | 137500 | 137200 | 102 |
| 393 | 20241114 | 124600 | 7532206200 | 137200 | 136800 | 137400 | 136800 | 56 |
| 394 | 20241114 | 124500 | 7524518700 | 136800 | 136600 | 137400 | 136600 | 107 |
| 395 | 20241114 | 124400 | 7509867800 | 137400 | 136600 | 137500 | 136500 | 737 |
| 396 | 20241114 | 124300 | 7408997000 | 136600 | 136600 | 136700 | 136600 | 57 |
| 397 | 20241114 | 124200 | 7401209300 | 136600 | 136600 | 136700 | 136600 | 56 |
| 398 | 20241114 | 124100 | 7393557200 | 136600 | 136600 | 136700 | 136600 | 28 |
| 399 | 20241114 | 124000 | 7389731000 | 136600 | 136600 | 136700 | 136500 | 293 |
| 400 | 20241114 | 123900 | 7349707900 | 136400 | 136400 | 136600 | 136400 | 22 |
| 401 | 20241114 | 123800 | 7346705100 | 136600 | 136500 | 136600 | 136300 | 16 |
| 402 | 20241114 | 123700 | 7344522600 | 136500 | 136500 | 136800 | 136200 | 132 |
| 403 | 20241114 | 123600 | 7326498300 | 136500 | 136500 | 136500 | 136100 | 28 |
| 404 | 20241114 | 123500 | 7322678700 | 136100 | 136300 | 136500 | 136000 | 214 |
| 405 | 20241114 | 123400 | 7293536700 | 136600 | 136800 | 136900 | 136300 | 444 |
| 406 | 20241114 | 123300 | 7232871400 | 136800 | 137000 | 137000 | 136700 | 40 |
| 407 | 20241114 | 123200 | 7227398700 | 137500 | 136900 | 137500 | 136900 | 118 |
| 408 | 20241114 | 123100 | 7211216700 | 137000 | 136800 | 137000 | 136700 | 154 |
| 409 | 20241114 | 123000 | 7190148300 | 137000 | 136900 | 137600 | 136800 | 301 |
| 410 | 20241114 | 122900 | 7148911900 | 137000 | 137600 | 137700 | 136900 | 122 |
| 411 | 20241114 | 122800 | 7132174400 | 137500 | 137100 | 137600 | 137100 | 624 |
| 412 | 20241114 | 122700 | 7046550500 | 137200 | 137300 | 137300 | 137100 | 33 |
| 413 | 20241114 | 122600 | 7042023900 | 137300 | 137000 | 137300 | 137000 | 121 |
| 414 | 20241114 | 122500 | 7025441000 | 136900 | 137000 | 137000 | 136900 | 67 |
| 415 | 20241114 | 122400 | 7016263200 | 137100 | 137600 | 137600 | 136800 | 591 |
| 416 | 20241114 | 122300 | 6935227500 | 137600 | 137400 | 137600 | 137100 | 150 |
| 417 | 20241114 | 122200 | 6914630400 | 137400 | 137500 | 137700 | 137400 | 136 |
| 418 | 20241114 | 122100 | 6895931600 | 137400 | 137300 | 137500 | 137300 | 69 |
| 419 | 20241114 | 122000 | 6886452900 | 137400 | 137400 | 137400 | 137400 | 47 |
| 420 | 20241114 | 121900 | 6879995100 | 137400 | 136800 | 137400 | 136800 | 46 |
| 421 | 20241114 | 121800 | 6873687700 | 137400 | 137200 | 137400 | 136800 | 169 |
| 422 | 20241114 | 121700 | 6850523300 | 137300 | 137500 | 137500 | 137300 | 124 |
| 423 | 20241114 | 121600 | 6833489300 | 137300 | 137300 | 137300 | 137100 | 94 |
| 424 | 20241114 | 121500 | 6820585700 | 137600 | 137600 | 137600 | 137600 | 11 |
| 425 | 20241114 | 121400 | 6819072100 | 137600 | 137600 | 137600 | 137600 | 12 |
| 426 | 20241114 | 121300 | 6817420900 | 137500 | 137500 | 137500 | 137000 | 74 |
| 427 | 20241114 | 121200 | 6807249500 | 137500 | 137400 | 137500 | 137400 | 28 |
| 428 | 20241114 | 121100 | 6803400500 | 137400 | 137400 | 137400 | 137400 | 38 |
| 429 | 20241114 | 121000 | 6798179300 | 137400 | 137500 | 137500 | 137000 | 208 |
| 430 | 20241114 | 120900 | 6769626700 | 137500 | 137900 | 137900 | 137500 | 112 |
| 431 | 20241114 | 120800 | 6754189900 | 137900 | 137900 | 137900 | 137500 | 209 |
| 432 | 20241114 | 120700 | 6725412900 | 137800 | 137800 | 137800 | 137800 | 18 |
| 433 | 20241114 | 120600 | 6722932500 | 137400 | 137900 | 140600 | 137300 | 2518 |
| 434 | 20241114 | 120500 | 6372115400 | 137100 | 137100 | 137100 | 137100 | 1 |
| 435 | 20241114 | 120400 | 6371978300 | 138100 | 137800 | 138100 | 137200 | 416 |
| 436 | 20241114 | 120300 | 6314678100 | 137800 | 138000 | 138200 | 137800 | 122 |
| 437 | 20241114 | 120200 | 6297835100 | 137900 | 137600 | 137900 | 137600 | 332 |
| 438 | 20241114 | 120100 | 6252136000 | 137600 | 137800 | 137800 | 137600 | 48 |
| 439 | 20241114 | 120000 | 6245526600 | 137800 | 137900 | 137900 | 137600 | 99 |
| 440 | 20241114 | 115900 | 6231886100 | 137800 | 137700 | 137800 | 137700 | 89 |
| 441 | 20241114 | 115800 | 6219623100 | 137800 | 137800 | 137800 | 137700 | 32 |
| 442 | 20241114 | 115700 | 6215215600 | 137800 | 137500 | 137900 | 137400 | 426 |
| 443 | 20241114 | 115600 | 6156665700 | 137700 | 137600 | 138400 | 137300 | 680 |
| 444 | 20241114 | 115500 | 6062968600 | 137600 | 136900 | 137600 | 136900 | 1221 |
| 445 | 20241114 | 115400 | 5895487500 | 136900 | 137000 | 137000 | 136900 | 372 |
| 446 | 20241114 | 115300 | 5844536700 | 137000 | 137000 | 137000 | 137000 | 0 |
| 447 | 20241114 | 115200 | 5844536700 | 137000 | 137000 | 137000 | 137000 | 98 |
| 448 | 20241114 | 115100 | 5831110700 | 136900 | 137000 | 137000 | 136800 | 104 |
| 449 | 20241114 | 115000 | 5816875000 | 136900 | 136800 | 136900 | 136800 | 117 |
| 450 | 20241114 | 114900 | 5800858500 | 136900 | 136900 | 136900 | 136800 | 91 |
| 451 | 20241114 | 114800 | 5788404100 | 136900 | 136900 | 137000 | 136500 | 576 |
| 452 | 20241114 | 114700 | 5709718700 | 137000 | 136900 | 137000 | 136800 | 1222 |
| 453 | 20241114 | 114600 | 5542475600 | 136900 | 136800 | 136900 | 136800 | 51 |
| 454 | 20241114 | 114500 | 5535497800 | 136800 | 136900 | 136900 | 136800 | 61 |
| 455 | 20241114 | 114400 | 5527150100 | 136500 | 137000 | 137100 | 136500 | 1438 |
| 456 | 20241114 | 114300 | 5330148900 | 136900 | 136900 | 137100 | 136900 | 140 |
| 457 | 20241114 | 114200 | 5310963200 | 136900 | 136800 | 136900 | 136800 | 144 |
| 458 | 20241114 | 114100 | 5291261700 | 136900 | 137200 | 137300 | 136800 | 275 |
| 459 | 20241114 | 114000 | 5253563300 | 137200 | 137400 | 137400 | 137200 | 48 |
| 460 | 20241114 | 113900 | 5246973500 | 137100 | 137500 | 137500 | 137100 | 266 |
| 461 | 20241114 | 113800 | 5210474400 | 137500 | 137500 | 137600 | 137500 | 76 |
| 462 | 20241114 | 113700 | 5200019800 | 137600 | 137500 | 137600 | 137500 | 33 |
| 463 | 20241114 | 113600 | 5195479700 | 137400 | 137500 | 137500 | 137400 | 25 |
| 464 | 20241114 | 113500 | 5192043400 | 137600 | 137300 | 137600 | 137300 | 73 |
| 465 | 20241114 | 113400 | 5182010600 | 137200 | 137700 | 137700 | 137200 | 315 |
| 466 | 20241114 | 113300 | 5138760100 | 137700 | 137600 | 137700 | 137400 | 155 |
| 467 | 20241114 | 113200 | 5117432800 | 137700 | 138200 | 138500 | 137700 | 430 |
| 468 | 20241114 | 113100 | 5058107000 | 138200 | 138200 | 138400 | 138100 | 571 |
| 469 | 20241114 | 113000 | 4979185700 | 138200 | 138200 | 138300 | 138000 | 344 |
| 470 | 20241114 | 112900 | 4931643600 | 138200 | 138200 | 138200 | 138200 | 18 |
| 471 | 20241114 | 112800 | 4929156000 | 138000 | 138200 | 138200 | 138000 | 441 |
| 472 | 20241114 | 112700 | 4868267600 | 138200 | 138300 | 138300 | 138100 | 104 |
| 473 | 20241114 | 112600 | 4853897600 | 138300 | 138400 | 138400 | 138100 | 191 |
| 474 | 20241114 | 112500 | 4827488900 | 138400 | 138600 | 138600 | 138400 | 256 |
| 475 | 20241114 | 112400 | 4792032900 | 138600 | 138900 | 138900 | 138600 | 159 |
| 476 | 20241114 | 112300 | 4769970800 | 139100 | 139200 | 139200 | 139100 | 20 |
| 477 | 20241114 | 112200 | 4767187900 | 139100 | 139200 | 139200 | 139100 | 78 |
| 478 | 20241114 | 112100 | 4756332700 | 138900 | 139300 | 139300 | 138900 | 114 |
| 479 | 20241114 | 112000 | 4740479700 | 139100 | 139000 | 139300 | 138900 | 21 |
| 480 | 20241114 | 111900 | 4737561700 | 139500 | 138600 | 139500 | 138600 | 291 |
| 481 | 20241114 | 111800 | 4697187000 | 138700 | 139500 | 139500 | 138500 | 282 |
| 482 | 20241114 | 111700 | 4658033500 | 139800 | 139600 | 139800 | 139000 | 83 |
| 483 | 20241114 | 111600 | 4646469500 | 139600 | 140000 | 140000 | 139600 | 34 |
| 484 | 20241114 | 111500 | 4641716100 | 139400 | 139400 | 139900 | 139200 | 305 |
| 485 | 20241114 | 111400 | 4599161100 | 139400 | 139100 | 139400 | 139100 | 184 |
| 486 | 20241114 | 111300 | 4573548800 | 139200 | 139200 | 139200 | 139200 | 44 |
| 487 | 20241114 | 111200 | 4567424000 | 139200 | 139300 | 139300 | 139200 | 126 |
| 488 | 20241114 | 111100 | 4549872300 | 139300 | 138900 | 139400 | 138900 | 70 |
| 489 | 20241114 | 111000 | 4540134800 | 138900 | 139000 | 139400 | 138800 | 643 |
| 490 | 20241114 | 110900 | 4450774900 | 139000 | 139400 | 139400 | 139000 | 161 |
| 491 | 20241114 | 110800 | 4428377000 | 139500 | 139900 | 140000 | 139300 | 169 |
| 492 | 20241114 | 110700 | 4404782500 | 139900 | 139900 | 139900 | 139900 | 40 |
| 493 | 20241114 | 110600 | 4399186500 | 139600 | 139700 | 139900 | 139600 | 147 |
| 494 | 20241114 | 110500 | 4378645500 | 139900 | 139900 | 139900 | 139900 | 0 |
| 495 | 20241114 | 110400 | 4378645500 | 139900 | 139900 | 139900 | 139200 | 1414 |
| 496 | 20241114 | 110300 | 4181248400 | 139600 | 139900 | 139900 | 139600 | 37 |
| 497 | 20241114 | 110200 | 4176077800 | 139600 | 139700 | 139700 | 139600 | 70 |
| 498 | 20241114 | 110100 | 4166303100 | 140000 | 139700 | 140000 | 139700 | 155 |
| 499 | 20241114 | 110000 | 4144645200 | 139700 | 140400 | 140400 | 139700 | 541 |
| 500 | 20241114 | 105900 | 4068792000 | 140900 | 141000 | 141000 | 140400 | 91 |
| 501 | 20241114 | 105800 | 4055985400 | 140700 | 140500 | 141000 | 140500 | 235 |
| 502 | 20241114 | 105700 | 4022956900 | 140500 | 140500 | 140500 | 140500 | 298 |
| 503 | 20241114 | 105600 | 3981087900 | 140400 | 140600 | 140600 | 140400 | 114 |
| 504 | 20241114 | 105500 | 3965072200 | 140600 | 141000 | 141000 | 140600 | 147 |
| 505 | 20241114 | 105400 | 3944360700 | 141200 | 141400 | 141500 | 141200 | 250 |
| 506 | 20241114 | 105300 | 3909016600 | 141600 | 141600 | 141600 | 141500 | 129 |
| 507 | 20241114 | 105200 | 3890758200 | 141600 | 140900 | 141600 | 140900 | 479 |
| 508 | 20241114 | 105100 | 3823126900 | 141000 | 141200 | 141200 | 140800 | 87 |
| 509 | 20241114 | 105000 | 3810850300 | 141200 | 140900 | 141300 | 140500 | 1072 |
| 510 | 20241114 | 104900 | 3659650000 | 140900 | 140800 | 141000 | 140800 | 207 |
| 511 | 20241114 | 104800 | 3630480600 | 141000 | 141000 | 141000 | 140900 | 61 |
| 512 | 20241114 | 104700 | 3621883900 | 141000 | 140200 | 141000 | 140200 | 363 |
| 513 | 20241114 | 104600 | 3570858200 | 140200 | 141100 | 141100 | 140200 | 431 |
| 514 | 20241114 | 104500 | 3510377000 | 141100 | 141100 | 141600 | 141100 | 233 |
| 515 | 20241114 | 104400 | 3477446000 | 141100 | 140800 | 141300 | 140600 | 324 |
| 516 | 20241114 | 104300 | 3431787000 | 140400 | 140000 | 141000 | 140000 | 855 |
| 517 | 20241114 | 104200 | 3311731300 | 140000 | 139700 | 140000 | 139500 | 657 |
| 518 | 20241114 | 104100 | 3219967500 | 140100 | 139800 | 140100 | 139600 | 315 |
| 519 | 20241114 | 104000 | 3175935400 | 140000 | 139900 | 140100 | 139900 | 311 |
| 520 | 20241114 | 103900 | 3132396000 | 140000 | 139800 | 140100 | 139600 | 549 |
| 521 | 20241114 | 103800 | 3055649600 | 139900 | 140200 | 140200 | 139100 | 296 |
| 522 | 20241114 | 103700 | 3014227100 | 140200 | 140300 | 140300 | 140100 | 219 |
| 523 | 20241114 | 103600 | 2983537500 | 140300 | 140600 | 140600 | 140300 | 264 |
| 524 | 20241114 | 103500 | 2946481600 | 140600 | 140600 | 140700 | 140600 | 85 |
| 525 | 20241114 | 103400 | 2934524800 | 140600 | 140900 | 141000 | 140600 | 91 |
| 526 | 20241114 | 103300 | 2921715000 | 140900 | 140900 | 141400 | 140600 | 303 |
| 527 | 20241114 | 103200 | 2878998300 | 141200 | 141900 | 141900 | 140900 | 347 |
| 528 | 20241114 | 103100 | 2829937000 | 141600 | 141400 | 142000 | 141400 | 762 |
| 529 | 20241114 | 103000 | 2722022600 | 141300 | 141200 | 141300 | 141100 | 70 |
| 530 | 20241114 | 102900 | 2712135800 | 141000 | 140800 | 141300 | 140800 | 924 |
| 531 | 20241114 | 102800 | 2581814100 | 140500 | 140900 | 141000 | 140500 | 386 |
| 532 | 20241114 | 102700 | 2527443700 | 140900 | 140400 | 141000 | 140200 | 619 |
| 533 | 20241114 | 102600 | 2440406600 | 140600 | 140600 | 140700 | 140400 | 444 |
| 534 | 20241114 | 102500 | 2378024000 | 140500 | 140800 | 140800 | 140200 | 388 |
| 535 | 20241114 | 102400 | 2323565200 | 140500 | 140800 | 140800 | 140500 | 284 |
| 536 | 20241114 | 102300 | 2283608600 | 140900 | 141600 | 141700 | 140300 | 327 |
| 537 | 20241114 | 102200 | 2237529500 | 141800 | 142100 | 142200 | 141200 | 1246 |
| 538 | 20241114 | 102100 | 2061139100 | 142100 | 142100 | 142300 | 142000 | 275 |
| 539 | 20241114 | 102000 | 2022065400 | 142100 | 141900 | 142300 | 141600 | 668 |
| 540 | 20241114 | 101900 | 1927201100 | 141900 | 141700 | 141900 | 141500 | 681 |
| 541 | 20241114 | 101800 | 1830631400 | 141700 | 141800 | 141900 | 141600 | 463 |
| 542 | 20241114 | 101700 | 1764976300 | 141800 | 141900 | 141900 | 141700 | 556 |
| 543 | 20241114 | 101600 | 1686129100 | 141900 | 141100 | 141900 | 141100 | 794 |
| 544 | 20241114 | 101500 | 1573642500 | 141100 | 140400 | 141200 | 140300 | 559 |
| 545 | 20241114 | 101400 | 1494946500 | 140300 | 140500 | 140900 | 140300 | 222 |
| 546 | 20241114 | 101300 | 1463748800 | 141100 | 140900 | 141100 | 140600 | 442 |
| 547 | 20241114 | 101200 | 1401480500 | 141000 | 140800 | 141000 | 140400 | 364 |
| 548 | 20241114 | 101100 | 1350232400 | 140800 | 140900 | 141000 | 140700 | 476 |
| 549 | 20241114 | 101000 | 1283167100 | 141000 | 140600 | 141000 | 140500 | 680 |
| 550 | 20241114 | 100900 | 1187382000 | 140300 | 139100 | 140800 | 139100 | 1105 |
| 551 | 20241114 | 100800 | 1032717800 | 139200 | 139200 | 139300 | 138500 | 291 |
| 552 | 20241114 | 100700 | 992219200 | 139100 | 138300 | 139100 | 138200 | 365 |
| 553 | 20241114 | 100600 | 941625100 | 138300 | 138900 | 139000 | 138300 | 920 |
| 554 | 20241114 | 100500 | 814058500 | 138900 | 139200 | 139200 | 138700 | 217 |
| 555 | 20241114 | 100400 | 783920100 | 139200 | 139200 | 139400 | 138600 | 1055 |
| 556 | 20241114 | 100300 | 637048500 | 139200 | 139000 | 139400 | 138600 | 404 |
| 557 | 20241114 | 100200 | 580799500 | 139000 | 139300 | 139500 | 139000 | 680 |
| 558 | 20241114 | 100100 | 486174000 | 139100 | 139300 | 139800 | 139100 | 1155 |
| 559 | 20241114 | 100000 | 325055700 | 139400 | 137700 | 139500 | 137700 | 2333 |