32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 184300 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 11486 |
| 3 | 20241118 | 184200 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 4 | 20241118 | 184100 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 5 | 20241118 | 184000 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 6 | 20241118 | 183900 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 7 | 20241118 | 183800 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 8 | 20241118 | 183700 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 9 | 20241118 | 183600 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 10 | 20241118 | 183500 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 11 | 20241118 | 183400 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 12 | 20241118 | 183300 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 13 | 20241118 | 183200 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 14 | 20241118 | 183100 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 15 | 20241118 | 183000 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 16 | 20241118 | 182900 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 17 | 20241118 | 182800 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 18 | 20241118 | 182700 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 19 | 20241118 | 182600 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 20 | 20241118 | 182500 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 21 | 20241118 | 182400 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 22 | 20241118 | 182300 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 23 | 20241118 | 182200 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 24 | 20241118 | 182100 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 25 | 20241118 | 182000 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 26 | 20241118 | 181900 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 27 | 20241118 | 181800 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 28 | 20241118 | 181700 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 29 | 20241118 | 181600 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 30 | 20241118 | 181500 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 31 | 20241118 | 181400 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 32 | 20241118 | 181300 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 11486 |
| 33 | 20241118 | 181200 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 34 | 20241118 | 181100 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 35 | 20241118 | 181000 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 36 | 20241118 | 180900 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 37 | 20241118 | 180800 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 38 | 20241118 | 180700 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 39 | 20241118 | 180600 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 40 | 20241118 | 180500 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 41 | 20241118 | 180400 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 42 | 20241118 | 180300 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 43 | 20241118 | 180200 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 44 | 20241118 | 180100 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 45 | 20241118 | 180000 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 46 | 20241118 | 175900 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 47 | 20241118 | 175800 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 48 | 20241118 | 175700 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 49 | 20241118 | 175600 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 50 | 20241118 | 175500 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 51 | 20241118 | 175400 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 52 | 20241118 | 175300 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 53 | 20241118 | 175200 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 54 | 20241118 | 175100 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 55 | 20241118 | 175000 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 56 | 20241118 | 174900 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 57 | 20241118 | 174800 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 58 | 20241118 | 174700 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 59 | 20241118 | 174600 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 60 | 20241118 | 174500 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 61 | 20241118 | 174400 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 62 | 20241118 | 174300 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 11486 |
| 63 | 20241118 | 174200 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 64 | 20241118 | 174100 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 65 | 20241118 | 174000 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 66 | 20241118 | 173900 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 67 | 20241118 | 173800 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 68 | 20241118 | 173700 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 69 | 20241118 | 173600 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 70 | 20241118 | 173500 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 71 | 20241118 | 173400 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 72 | 20241118 | 173300 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 73 | 20241118 | 173200 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 74 | 20241118 | 173100 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 75 | 20241118 | 173000 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 76 | 20241118 | 172900 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 77 | 20241118 | 172800 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 78 | 20241118 | 172700 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 79 | 20241118 | 172600 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 80 | 20241118 | 172500 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 81 | 20241118 | 172400 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 82 | 20241118 | 172300 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 83 | 20241118 | 172200 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 84 | 20241118 | 172100 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 85 | 20241118 | 172000 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 86 | 20241118 | 171900 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 87 | 20241118 | 171800 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 88 | 20241118 | 171700 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 89 | 20241118 | 171600 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 90 | 20241118 | 171500 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 91 | 20241118 | 171400 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 92 | 20241118 | 171300 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 11486 |
| 93 | 20241118 | 171200 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 94 | 20241118 | 171100 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 95 | 20241118 | 171000 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 96 | 20241118 | 170900 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 97 | 20241118 | 170800 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 98 | 20241118 | 170700 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 99 | 20241118 | 170600 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 100 | 20241118 | 170500 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 101 | 20241118 | 170400 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 102 | 20241118 | 170300 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 103 | 20241118 | 170200 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 104 | 20241118 | 170100 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 105 | 20241118 | 170000 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 106 | 20241118 | 165900 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 107 | 20241118 | 165800 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 108 | 20241118 | 165700 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 109 | 20241118 | 165600 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 110 | 20241118 | 165500 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 111 | 20241118 | 165400 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 112 | 20241118 | 165300 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 113 | 20241118 | 165200 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 114 | 20241118 | 165100 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 115 | 20241118 | 165000 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 116 | 20241118 | 164900 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 117 | 20241118 | 164800 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 118 | 20241118 | 164700 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 119 | 20241118 | 164600 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 120 | 20241118 | 164500 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 121 | 20241118 | 164400 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 122 | 20241118 | 164300 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 11486 |
| 123 | 20241118 | 164200 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 124 | 20241118 | 164100 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 125 | 20241118 | 164000 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 126 | 20241118 | 163900 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 127 | 20241118 | 163800 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 128 | 20241118 | 163700 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 129 | 20241118 | 163600 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 130 | 20241118 | 163500 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 131 | 20241118 | 163400 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 132 | 20241118 | 163300 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 133 | 20241118 | 163200 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 134 | 20241118 | 163100 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 135 | 20241118 | 163000 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 136 | 20241118 | 162900 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 137 | 20241118 | 162800 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 138 | 20241118 | 162700 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 139 | 20241118 | 162600 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 140 | 20241118 | 162500 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 141 | 20241118 | 162400 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 142 | 20241118 | 162300 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 143 | 20241118 | 162200 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 144 | 20241118 | 162100 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 145 | 20241118 | 162000 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 146 | 20241118 | 161900 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 147 | 20241118 | 161800 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 148 | 20241118 | 161700 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 149 | 20241118 | 161600 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 150 | 20241118 | 161500 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 151 | 20241118 | 161400 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 152 | 20241118 | 161300 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 11486 |
| 153 | 20241118 | 161200 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 154 | 20241118 | 161100 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 155 | 20241118 | 161000 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 156 | 20241118 | 160900 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 157 | 20241118 | 160800 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 158 | 20241118 | 160700 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 159 | 20241118 | 160600 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 160 | 20241118 | 160500 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 161 | 20241118 | 160400 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 162 | 20241118 | 160300 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 163 | 20241118 | 160200 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 164 | 20241118 | 160100 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 165 | 20241118 | 160000 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 166 | 20241118 | 155900 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 167 | 20241118 | 155800 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 168 | 20241118 | 155700 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 169 | 20241118 | 155600 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 170 | 20241118 | 155500 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 171 | 20241118 | 155400 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 172 | 20241118 | 155300 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 173 | 20241118 | 155200 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 174 | 20241118 | 155100 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 175 | 20241118 | 155000 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 176 | 20241118 | 154900 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 177 | 20241118 | 154800 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 178 | 20241118 | 154700 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 179 | 20241118 | 154600 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 180 | 20241118 | 154500 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 181 | 20241118 | 154400 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 182 | 20241118 | 154300 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 11486 |
| 183 | 20241118 | 154200 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 184 | 20241118 | 154100 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 185 | 20241118 | 154000 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 186 | 20241118 | 153900 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 187 | 20241118 | 153800 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 188 | 20241118 | 153700 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 189 | 20241118 | 153600 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 190 | 20241118 | 153500 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 191 | 20241118 | 153400 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 192 | 20241118 | 153300 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 193 | 20241118 | 153200 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 194 | 20241118 | 153100 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 195 | 20241118 | 153000 | 17323860200 | 68700 | 68700 | 68700 | 68700 | 11486 |
| 196 | 20241118 | 152900 | 16534772000 | 68500 | 68500 | 68500 | 68500 | 0 |
| 197 | 20241118 | 152800 | 16534772000 | 68500 | 68500 | 68500 | 68500 | 0 |
| 198 | 20241118 | 152700 | 16534772000 | 68500 | 68500 | 68500 | 68500 | 0 |
| 199 | 20241118 | 152600 | 16534772000 | 68500 | 68500 | 68500 | 68500 | 0 |
| 200 | 20241118 | 152500 | 16534772000 | 68500 | 68500 | 68500 | 68500 | 0 |
| 201 | 20241118 | 152400 | 16534772000 | 68500 | 68500 | 68500 | 68500 | 0 |
| 202 | 20241118 | 152300 | 16534772000 | 68500 | 68500 | 68500 | 68500 | 0 |
| 203 | 20241118 | 152200 | 16534772000 | 68500 | 68500 | 68500 | 68500 | 0 |
| 204 | 20241118 | 152100 | 16534772000 | 68500 | 68500 | 68500 | 68500 | 0 |
| 205 | 20241118 | 152000 | 16534772000 | 68500 | 68500 | 68500 | 68500 | 0 |
| 206 | 20241118 | 151900 | 16534772000 | 68500 | 68400 | 68500 | 68400 | 1073 |
| 207 | 20241118 | 151800 | 16461322800 | 68500 | 68700 | 68700 | 68500 | 1565 |
| 208 | 20241118 | 151700 | 16354028400 | 68600 | 68700 | 68700 | 68600 | 667 |
| 209 | 20241118 | 151600 | 16308211100 | 68700 | 68700 | 68700 | 68600 | 372 |
| 210 | 20241118 | 151500 | 16282660600 | 68600 | 68600 | 68700 | 68600 | 763 |
| 211 | 20241118 | 151400 | 16230270700 | 68600 | 68600 | 68700 | 68500 | 677 |
| 212 | 20241118 | 151300 | 16183816700 | 68600 | 68600 | 68600 | 68600 | 276 |
| 213 | 20241118 | 151200 | 16164883100 | 68700 | 68600 | 68700 | 68500 | 1538 |
| 214 | 20241118 | 151100 | 16059398200 | 68600 | 68600 | 68700 | 68500 | 496 |
| 215 | 20241118 | 151000 | 16025360900 | 68600 | 68700 | 68700 | 68500 | 530 |
| 216 | 20241118 | 150900 | 15989004500 | 68600 | 68600 | 68700 | 68600 | 582 |
| 217 | 20241118 | 150800 | 15949052700 | 68700 | 68500 | 68700 | 68500 | 445 |
| 218 | 20241118 | 150700 | 15918504800 | 68500 | 68400 | 68600 | 68400 | 696 |
| 219 | 20241118 | 150600 | 15870826200 | 68500 | 68500 | 68500 | 68400 | 497 |
| 220 | 20241118 | 150500 | 15836800500 | 68500 | 68400 | 68500 | 68300 | 756 |
| 221 | 20241118 | 150400 | 15785073400 | 68400 | 68400 | 68400 | 68300 | 365 |
| 222 | 20241118 | 150300 | 15760130300 | 68300 | 68400 | 68400 | 68300 | 78 |
| 223 | 20241118 | 150200 | 15754796900 | 68400 | 68400 | 68400 | 68300 | 189 |
| 224 | 20241118 | 150100 | 15741871400 | 68300 | 68300 | 68500 | 68300 | 247 |
| 225 | 20241118 | 150000 | 15724979300 | 68300 | 68300 | 68500 | 68300 | 289 |
| 226 | 20241118 | 145900 | 15705231900 | 68400 | 68300 | 68400 | 68300 | 492 |
| 227 | 20241118 | 145800 | 15671593300 | 68200 | 68400 | 68400 | 68200 | 42 |
| 228 | 20241118 | 145700 | 15668725100 | 68400 | 68300 | 68400 | 68300 | 218 |
| 229 | 20241118 | 145600 | 15653824000 | 68300 | 68300 | 68300 | 68300 | 216 |
| 230 | 20241118 | 145500 | 15639071200 | 68300 | 68300 | 68300 | 68300 | 29 |
| 231 | 20241118 | 145400 | 15637090500 | 68300 | 68300 | 68300 | 68200 | 346 |
| 232 | 20241118 | 145300 | 15613479000 | 68300 | 68200 | 68300 | 68200 | 333 |
| 233 | 20241118 | 145200 | 15590754600 | 68200 | 68100 | 68200 | 68100 | 378 |
| 234 | 20241118 | 145100 | 15564977900 | 68200 | 68200 | 68200 | 68100 | 57 |
| 235 | 20241118 | 145000 | 15561090600 | 68200 | 68200 | 68200 | 68100 | 56 |
| 236 | 20241118 | 144900 | 15557273600 | 68200 | 68200 | 68200 | 68200 | 299 |
| 237 | 20241118 | 144800 | 15536881800 | 68200 | 68200 | 68200 | 68200 | 176 |
| 238 | 20241118 | 144700 | 15524878600 | 68200 | 68200 | 68300 | 68100 | 241 |
| 239 | 20241118 | 144600 | 15508446900 | 68100 | 68200 | 68300 | 68100 | 203 |
| 240 | 20241118 | 144500 | 15494613000 | 68200 | 68400 | 68400 | 68200 | 202 |
| 241 | 20241118 | 144400 | 15480828300 | 68400 | 68300 | 68400 | 68300 | 343 |
| 242 | 20241118 | 144300 | 15457385100 | 68300 | 68400 | 68400 | 68300 | 19 |
| 243 | 20241118 | 144200 | 15456086600 | 68400 | 68400 | 68400 | 68400 | 110 |
| 244 | 20241118 | 144100 | 15448562600 | 68300 | 68300 | 68300 | 68300 | 19 |
| 245 | 20241118 | 144000 | 15447264900 | 68300 | 68400 | 68400 | 68300 | 51 |
| 246 | 20241118 | 143900 | 15443780400 | 68400 | 68200 | 68400 | 68200 | 221 |
| 247 | 20241118 | 143800 | 15428693200 | 68200 | 68500 | 68500 | 68200 | 370 |
| 248 | 20241118 | 143700 | 15403392300 | 68500 | 68400 | 68500 | 68300 | 191 |
| 249 | 20241118 | 143600 | 15390338400 | 68300 | 68100 | 68300 | 68100 | 167 |
| 250 | 20241118 | 143500 | 15378947400 | 68200 | 68300 | 68300 | 68100 | 266 |
| 251 | 20241118 | 143400 | 15360812500 | 68300 | 68400 | 68400 | 68200 | 61 |
| 252 | 20241118 | 143300 | 15356651100 | 68300 | 68400 | 68500 | 68300 | 165 |
| 253 | 20241118 | 143200 | 15345368900 | 68300 | 68200 | 68300 | 68200 | 581 |
| 254 | 20241118 | 143100 | 15305735000 | 68100 | 68200 | 68200 | 68100 | 93 |
| 255 | 20241118 | 143000 | 15299396700 | 68100 | 68200 | 68200 | 68100 | 25 |
| 256 | 20241118 | 142900 | 15297693900 | 68200 | 68200 | 68200 | 68100 | 269 |
| 257 | 20241118 | 142800 | 15279374400 | 68100 | 68200 | 68200 | 68100 | 256 |
| 258 | 20241118 | 142700 | 15261938600 | 68200 | 68100 | 68200 | 68100 | 30 |
| 259 | 20241118 | 142600 | 15259893600 | 68200 | 68200 | 68200 | 68200 | 32 |
| 260 | 20241118 | 142500 | 15257711200 | 68100 | 68000 | 68200 | 68000 | 1387 |
| 261 | 20241118 | 142400 | 15163265400 | 68000 | 68000 | 68100 | 67900 | 684 |
| 262 | 20241118 | 142300 | 15116784700 | 68100 | 68000 | 68100 | 68000 | 86 |
| 263 | 20241118 | 142200 | 15110936600 | 68100 | 68100 | 68100 | 68000 | 39 |
| 264 | 20241118 | 142100 | 15108284000 | 68100 | 68000 | 68100 | 68000 | 199 |
| 265 | 20241118 | 142000 | 15094751800 | 67900 | 67800 | 67900 | 67800 | 576 |
| 266 | 20241118 | 141900 | 15055643900 | 67800 | 67900 | 67900 | 67800 | 226 |
| 267 | 20241118 | 141800 | 15040306900 | 68000 | 68000 | 68000 | 67900 | 174 |
| 268 | 20241118 | 141700 | 15028483300 | 67900 | 68000 | 68000 | 67900 | 183 |
| 269 | 20241118 | 141600 | 15016041800 | 68000 | 68000 | 68000 | 67900 | 318 |
| 270 | 20241118 | 141500 | 14994419000 | 68000 | 67900 | 68000 | 67800 | 573 |
| 271 | 20241118 | 141400 | 14955512800 | 68000 | 67800 | 68000 | 67800 | 610 |
| 272 | 20241118 | 141300 | 14914109000 | 67800 | 68000 | 68000 | 67800 | 1346 |
| 273 | 20241118 | 141200 | 14822683000 | 68100 | 68100 | 68100 | 68100 | 123 |
| 274 | 20241118 | 141100 | 14814306700 | 68000 | 68000 | 68100 | 68000 | 892 |
| 275 | 20241118 | 141000 | 14753649400 | 68000 | 68100 | 68200 | 68000 | 770 |
| 276 | 20241118 | 140900 | 14701268200 | 68100 | 68200 | 68200 | 68100 | 443 |
| 277 | 20241118 | 140800 | 14671085700 | 68200 | 68200 | 68200 | 68100 | 65 |
| 278 | 20241118 | 140700 | 14666653300 | 68200 | 68100 | 68400 | 68100 | 106 |
| 279 | 20241118 | 140600 | 14659426600 | 68100 | 68200 | 68400 | 68100 | 2207 |
| 280 | 20241118 | 140500 | 14509000600 | 68200 | 68400 | 68400 | 68200 | 545 |
| 281 | 20241118 | 140400 | 14471798200 | 68400 | 68300 | 68400 | 68300 | 89 |
| 282 | 20241118 | 140300 | 14465719400 | 68300 | 68400 | 68400 | 68300 | 30 |
| 283 | 20241118 | 140200 | 14463669700 | 68300 | 68300 | 68400 | 68300 | 90 |
| 284 | 20241118 | 140100 | 14457518200 | 68400 | 68400 | 68400 | 68300 | 32 |
| 285 | 20241118 | 140000 | 14455331300 | 68400 | 68400 | 68500 | 68400 | 979 |
| 286 | 20241118 | 135900 | 14388367600 | 68400 | 68500 | 68500 | 68400 | 230 |
| 287 | 20241118 | 135800 | 14372619000 | 68500 | 68500 | 68500 | 68400 | 92 |
| 288 | 20241118 | 135700 | 14366318400 | 68400 | 68600 | 68700 | 68400 | 1488 |
| 289 | 20241118 | 135600 | 14264270900 | 68600 | 68500 | 68600 | 68500 | 1133 |
| 290 | 20241118 | 135500 | 14186560700 | 68600 | 68500 | 68600 | 68400 | 134 |
| 291 | 20241118 | 135400 | 14177383500 | 68500 | 68500 | 68500 | 68400 | 80 |
| 292 | 20241118 | 135300 | 14171903600 | 68500 | 68500 | 68500 | 68400 | 217 |
| 293 | 20241118 | 135200 | 14157043700 | 68500 | 68400 | 68500 | 68400 | 139 |
| 294 | 20241118 | 135100 | 14147535800 | 68400 | 68500 | 68600 | 68400 | 132 |
| 295 | 20241118 | 135000 | 14138494900 | 68400 | 68500 | 68500 | 68300 | 215 |
| 296 | 20241118 | 134900 | 14123790500 | 68400 | 68500 | 68500 | 68400 | 95 |
| 297 | 20241118 | 134800 | 14117291000 | 68500 | 68500 | 68500 | 68400 | 206 |
| 298 | 20241118 | 134700 | 14103184700 | 68500 | 68400 | 68500 | 68400 | 62 |
| 299 | 20241118 | 134600 | 14098942800 | 68500 | 68500 | 68500 | 68400 | 624 |
| 300 | 20241118 | 134500 | 14056249400 | 68500 | 68700 | 68700 | 68400 | 391 |
| 301 | 20241118 | 134400 | 14029462100 | 68600 | 68600 | 68700 | 68600 | 95 |
| 302 | 20241118 | 134300 | 14022944900 | 68600 | 68400 | 68600 | 68400 | 746 |
| 303 | 20241118 | 134200 | 13971796400 | 68400 | 68400 | 68500 | 68400 | 78 |
| 304 | 20241118 | 134100 | 13966461000 | 68500 | 68400 | 68500 | 68400 | 47 |
| 305 | 20241118 | 134000 | 13963243600 | 68500 | 68500 | 68500 | 68400 | 108 |
| 306 | 20241118 | 133900 | 13955850100 | 68400 | 68300 | 68400 | 68300 | 177 |
| 307 | 20241118 | 133800 | 13943749400 | 68200 | 68600 | 68600 | 68200 | 3404 |
| 308 | 20241118 | 133700 | 13710973100 | 68600 | 68600 | 68600 | 68500 | 249 |
| 309 | 20241118 | 133600 | 13693900600 | 68600 | 68500 | 68600 | 68500 | 59 |
| 310 | 20241118 | 133500 | 13689857400 | 68500 | 68600 | 68600 | 68500 | 64 |
| 311 | 20241118 | 133400 | 13685472800 | 68600 | 68500 | 68600 | 68500 | 193 |
| 312 | 20241118 | 133300 | 13672248000 | 68600 | 68700 | 68700 | 68600 | 339 |
| 313 | 20241118 | 133200 | 13648991500 | 68700 | 68800 | 68800 | 68600 | 37 |
| 314 | 20241118 | 133100 | 13646451100 | 68600 | 68700 | 68800 | 68500 | 114 |
| 315 | 20241118 | 133000 | 13638627100 | 68700 | 68800 | 68800 | 68600 | 50 |
| 316 | 20241118 | 132900 | 13635194600 | 68800 | 68700 | 68800 | 68700 | 144 |
| 317 | 20241118 | 132800 | 13625289900 | 68700 | 68800 | 68900 | 68700 | 416 |
| 318 | 20241118 | 132700 | 13596700600 | 68700 | 68800 | 68800 | 68700 | 92 |
| 319 | 20241118 | 132600 | 13590377900 | 68800 | 68700 | 68800 | 68700 | 221 |
| 320 | 20241118 | 132500 | 13575193400 | 68700 | 68900 | 68900 | 68700 | 78 |
| 321 | 20241118 | 132400 | 13569832400 | 68900 | 68700 | 68900 | 68600 | 212 |
| 322 | 20241118 | 132300 | 13555267000 | 68700 | 68700 | 68700 | 68700 | 499 |
| 323 | 20241118 | 132200 | 13520985700 | 68700 | 68700 | 68800 | 68600 | 260 |
| 324 | 20241118 | 132100 | 13503130300 | 68600 | 68500 | 68600 | 68500 | 216 |
| 325 | 20241118 | 132000 | 13488312800 | 68500 | 68600 | 68600 | 68500 | 209 |
| 326 | 20241118 | 131900 | 13473995400 | 68500 | 68600 | 68600 | 68500 | 476 |
| 327 | 20241118 | 131800 | 13441347300 | 68600 | 68600 | 68700 | 68600 | 139 |
| 328 | 20241118 | 131700 | 13431811700 | 68700 | 69000 | 69000 | 68600 | 754 |
| 329 | 20241118 | 131600 | 13379905400 | 69000 | 68900 | 69000 | 68900 | 72 |
| 330 | 20241118 | 131500 | 13374940600 | 69000 | 69000 | 69000 | 68900 | 83 |
| 331 | 20241118 | 131400 | 13369215500 | 68900 | 68900 | 69000 | 68900 | 263 |
| 332 | 20241118 | 131300 | 13351084800 | 68900 | 68900 | 69000 | 68900 | 89 |
| 333 | 20241118 | 131200 | 13344944100 | 69000 | 69000 | 69000 | 68900 | 377 |
| 334 | 20241118 | 131100 | 13318967900 | 69000 | 68800 | 69100 | 68800 | 143 |
| 335 | 20241118 | 131000 | 13309110700 | 69000 | 68700 | 69000 | 68700 | 1193 |
| 336 | 20241118 | 130900 | 13226865000 | 68700 | 68700 | 68700 | 68600 | 190 |
| 337 | 20241118 | 130800 | 13213823700 | 68600 | 68700 | 68700 | 68600 | 156 |
| 338 | 20241118 | 130700 | 13203119800 | 68700 | 68700 | 68700 | 68500 | 469 |
| 339 | 20241118 | 130600 | 13170939300 | 68800 | 68600 | 68800 | 68600 | 45 |
| 340 | 20241118 | 130500 | 13167849100 | 68700 | 68800 | 68800 | 68600 | 217 |
| 341 | 20241118 | 130400 | 13152933300 | 68800 | 68900 | 68900 | 68800 | 315 |
| 342 | 20241118 | 130300 | 13131232900 | 68900 | 68900 | 69000 | 68900 | 125 |
| 343 | 20241118 | 130200 | 13122619800 | 68800 | 68800 | 68900 | 68700 | 236 |
| 344 | 20241118 | 130100 | 13106370100 | 68900 | 68700 | 68900 | 68400 | 329 |
| 345 | 20241118 | 130000 | 13083766200 | 68700 | 68400 | 68700 | 68300 | 679 |
| 346 | 20241118 | 125900 | 13037185300 | 68300 | 68500 | 68500 | 68300 | 293 |
| 347 | 20241118 | 125800 | 13017120000 | 68500 | 68400 | 68500 | 68300 | 84 |
| 348 | 20241118 | 125700 | 13011374100 | 68400 | 68400 | 68400 | 68400 | 353 |
| 349 | 20241118 | 125600 | 12987228900 | 68300 | 68300 | 68400 | 68300 | 137 |
| 350 | 20241118 | 125500 | 12977866600 | 68300 | 68300 | 68400 | 68300 | 96 |
| 351 | 20241118 | 125400 | 12971300400 | 68300 | 68300 | 68400 | 68300 | 110 |
| 352 | 20241118 | 125300 | 12963786800 | 68300 | 68300 | 68400 | 68300 | 251 |
| 353 | 20241118 | 125200 | 12946643000 | 68300 | 68400 | 68400 | 68300 | 63 |
| 354 | 20241118 | 125100 | 12942333900 | 68500 | 68500 | 68500 | 68400 | 154 |
| 355 | 20241118 | 125000 | 12931792700 | 68500 | 68500 | 68600 | 68500 | 167 |
| 356 | 20241118 | 124900 | 12920352900 | 68500 | 68500 | 68500 | 68300 | 305 |
| 357 | 20241118 | 124800 | 12899507600 | 68500 | 68600 | 68600 | 68400 | 133 |
| 358 | 20241118 | 124700 | 12890396100 | 68600 | 68400 | 68600 | 68400 | 171 |
| 359 | 20241118 | 124600 | 12878688200 | 68400 | 68400 | 68400 | 68300 | 147 |
| 360 | 20241118 | 124500 | 12868636600 | 68400 | 68300 | 68600 | 68300 | 464 |
| 361 | 20241118 | 124400 | 12836885800 | 68200 | 68400 | 68400 | 68200 | 138 |
| 362 | 20241118 | 124300 | 12827463400 | 68300 | 68300 | 68300 | 68100 | 342 |
| 363 | 20241118 | 124200 | 12804137600 | 68300 | 68300 | 68300 | 68200 | 387 |
| 364 | 20241118 | 124100 | 12777710500 | 68200 | 68400 | 68400 | 68200 | 1076 |
| 365 | 20241118 | 124000 | 12704287800 | 68400 | 68500 | 68500 | 68400 | 632 |
| 366 | 20241118 | 123900 | 12661058900 | 68400 | 68400 | 68500 | 68400 | 181 |
| 367 | 20241118 | 123800 | 12648670300 | 68500 | 68500 | 68600 | 68500 | 937 |
| 368 | 20241118 | 123700 | 12584485500 | 68600 | 68500 | 68600 | 68500 | 107 |
| 369 | 20241118 | 123600 | 12577154300 | 68500 | 68600 | 68600 | 68500 | 181 |
| 370 | 20241118 | 123500 | 12564742300 | 68600 | 68600 | 68600 | 68500 | 414 |
| 371 | 20241118 | 123400 | 12536364300 | 68600 | 68600 | 68700 | 68600 | 291 |
| 372 | 20241118 | 123300 | 12516401300 | 68500 | 68500 | 68600 | 68500 | 133 |
| 373 | 20241118 | 123200 | 12507290600 | 68600 | 68600 | 68700 | 68500 | 477 |
| 374 | 20241118 | 123100 | 12474568100 | 68600 | 68700 | 68700 | 68600 | 790 |
| 375 | 20241118 | 123000 | 12420312200 | 68800 | 68700 | 68800 | 68700 | 52 |
| 376 | 20241118 | 122900 | 12416739600 | 68800 | 68700 | 68800 | 68700 | 62 |
| 377 | 20241118 | 122800 | 12412479900 | 68800 | 68700 | 68800 | 68700 | 80 |
| 378 | 20241118 | 122700 | 12406983700 | 68800 | 68900 | 68900 | 68800 | 781 |
| 379 | 20241118 | 122600 | 12353249400 | 68900 | 68800 | 68900 | 68800 | 74 |
| 380 | 20241118 | 122500 | 12348157600 | 68900 | 68900 | 68900 | 68800 | 238 |
| 381 | 20241118 | 122400 | 12331778100 | 68800 | 68900 | 68900 | 68800 | 51 |
| 382 | 20241118 | 122300 | 12328267400 | 68900 | 68900 | 69000 | 68900 | 681 |
| 383 | 20241118 | 122200 | 12281344900 | 68900 | 68900 | 69000 | 68900 | 639 |
| 384 | 20241118 | 122100 | 12237317700 | 68900 | 68900 | 69000 | 68900 | 377 |
| 385 | 20241118 | 122000 | 12211324900 | 68900 | 68900 | 69000 | 68900 | 1021 |
| 386 | 20241118 | 121900 | 12140956700 | 68900 | 68900 | 68900 | 68800 | 130 |
| 387 | 20241118 | 121800 | 12131999900 | 68900 | 69000 | 69000 | 68900 | 245 |
| 388 | 20241118 | 121700 | 12115116700 | 69000 | 68900 | 69000 | 68900 | 183 |
| 389 | 20241118 | 121600 | 12102505700 | 68900 | 69000 | 69000 | 68900 | 120 |
| 390 | 20241118 | 121500 | 12094237000 | 69000 | 69000 | 69100 | 69000 | 646 |
| 391 | 20241118 | 121400 | 12049662700 | 69000 | 69100 | 69100 | 69000 | 153 |
| 392 | 20241118 | 121300 | 12039101800 | 69100 | 69100 | 69100 | 69000 | 34 |
| 393 | 20241118 | 121200 | 12036754000 | 69000 | 69000 | 69100 | 69000 | 48 |
| 394 | 20241118 | 121100 | 12033441900 | 69000 | 69100 | 69200 | 68900 | 162 |
| 395 | 20241118 | 121000 | 12022257900 | 69100 | 69000 | 69200 | 69000 | 160 |
| 396 | 20241118 | 120900 | 12011192900 | 69000 | 68900 | 69000 | 68900 | 95 |
| 397 | 20241118 | 120800 | 12004647200 | 69000 | 69000 | 69000 | 69000 | 13 |
| 398 | 20241118 | 120700 | 12003750200 | 68900 | 69000 | 69000 | 68900 | 106 |
| 399 | 20241118 | 120600 | 11996441500 | 69000 | 69000 | 69100 | 68900 | 248 |
| 400 | 20241118 | 120500 | 11979335500 | 69000 | 69000 | 69100 | 69000 | 81 |
| 401 | 20241118 | 120400 | 11973746100 | 69000 | 68900 | 69000 | 68900 | 194 |
| 402 | 20241118 | 120300 | 11960377500 | 68900 | 68900 | 69000 | 68900 | 19 |
| 403 | 20241118 | 120200 | 11959067500 | 69000 | 69000 | 69000 | 68900 | 141 |
| 404 | 20241118 | 120100 | 11949344600 | 68900 | 69000 | 69000 | 68900 | 10 |
| 405 | 20241118 | 120000 | 11948654700 | 69000 | 69000 | 69000 | 68900 | 128 |
| 406 | 20241118 | 115900 | 11939823300 | 69000 | 69200 | 69200 | 68900 | 303 |
| 407 | 20241118 | 115800 | 11918900100 | 69500 | 69100 | 69500 | 69100 | 527 |
| 408 | 20241118 | 115700 | 11882417600 | 69100 | 69200 | 69200 | 69000 | 2243 |
| 409 | 20241118 | 115600 | 11727419200 | 69100 | 69300 | 69300 | 69100 | 74 |
| 410 | 20241118 | 115500 | 11722303400 | 69400 | 69200 | 69500 | 69100 | 233 |
| 411 | 20241118 | 115400 | 11706142400 | 69200 | 69300 | 69300 | 69200 | 187 |
| 412 | 20241118 | 115300 | 11693185900 | 69400 | 69400 | 69500 | 69300 | 50 |
| 413 | 20241118 | 115200 | 11689716800 | 69400 | 69400 | 69500 | 69400 | 29 |
| 414 | 20241118 | 115100 | 11687703300 | 69400 | 69400 | 69400 | 69300 | 60 |
| 415 | 20241118 | 115000 | 11683541200 | 69500 | 69400 | 69500 | 69300 | 103 |
| 416 | 20241118 | 114900 | 11676394900 | 69400 | 69300 | 69500 | 69300 | 212 |
| 417 | 20241118 | 114800 | 11661689000 | 69100 | 69100 | 69200 | 69100 | 58 |
| 418 | 20241118 | 114700 | 11657679100 | 69200 | 69100 | 69200 | 69000 | 753 |
| 419 | 20241118 | 114600 | 11605629800 | 69100 | 69200 | 69200 | 69100 | 58 |
| 420 | 20241118 | 114500 | 11601621000 | 69100 | 69100 | 69100 | 69100 | 104 |
| 421 | 20241118 | 114400 | 11594434600 | 69100 | 69200 | 69200 | 69100 | 163 |
| 422 | 20241118 | 114300 | 11583168900 | 69200 | 69100 | 69200 | 69100 | 73 |
| 423 | 20241118 | 114200 | 11578123600 | 69100 | 69100 | 69100 | 69100 | 56 |
| 424 | 20241118 | 114100 | 11574254000 | 68900 | 69000 | 69000 | 68900 | 173 |
| 425 | 20241118 | 114000 | 11562320500 | 69100 | 69000 | 69100 | 69000 | 259 |
| 426 | 20241118 | 113900 | 11544444500 | 69000 | 69000 | 69100 | 69000 | 92 |
| 427 | 20241118 | 113800 | 11538096400 | 69000 | 69000 | 69000 | 69000 | 175 |
| 428 | 20241118 | 113700 | 11526021400 | 69100 | 69000 | 69100 | 69000 | 21 |
| 429 | 20241118 | 113600 | 11524571400 | 69000 | 69100 | 69200 | 69000 | 53 |
| 430 | 20241118 | 113500 | 11520912100 | 69100 | 69100 | 69100 | 69000 | 103 |
| 431 | 20241118 | 113400 | 11513794900 | 69100 | 69100 | 69200 | 69100 | 83 |
| 432 | 20241118 | 113300 | 11508059500 | 69100 | 69100 | 69200 | 69100 | 77 |
| 433 | 20241118 | 113200 | 11502738700 | 69000 | 69100 | 69100 | 69000 | 11 |
| 434 | 20241118 | 113100 | 11501978700 | 69100 | 68800 | 69100 | 68800 | 263 |
| 435 | 20241118 | 113000 | 11483839600 | 68900 | 68900 | 68900 | 68800 | 378 |
| 436 | 20241118 | 112900 | 11457832600 | 68800 | 69100 | 69200 | 68800 | 2890 |
| 437 | 20241118 | 112800 | 11258449300 | 69100 | 69100 | 69200 | 69100 | 99 |
| 438 | 20241118 | 112700 | 11251607200 | 69100 | 69100 | 69100 | 69100 | 817 |
| 439 | 20241118 | 112600 | 11195152500 | 69200 | 69300 | 69400 | 69200 | 948 |
| 440 | 20241118 | 112500 | 11129494400 | 69400 | 69400 | 69500 | 69300 | 65 |
| 441 | 20241118 | 112400 | 11124982900 | 69400 | 69300 | 69500 | 69300 | 5 |
| 442 | 20241118 | 112300 | 11124635700 | 69500 | 69500 | 69600 | 69400 | 148 |
| 443 | 20241118 | 112200 | 11114354200 | 69500 | 69600 | 69600 | 69500 | 143 |
| 444 | 20241118 | 112100 | 11104415600 | 69500 | 69600 | 69600 | 69500 | 34 |
| 445 | 20241118 | 112000 | 11102051100 | 69500 | 69800 | 69800 | 69500 | 1388 |
| 446 | 20241118 | 111900 | 11005411700 | 69800 | 69700 | 69800 | 69600 | 174 |
| 447 | 20241118 | 111800 | 10993283100 | 69600 | 69600 | 69700 | 69600 | 55 |
| 448 | 20241118 | 111700 | 10989454700 | 69700 | 69700 | 69800 | 69700 | 392 |
| 449 | 20241118 | 111600 | 10962103400 | 69700 | 69700 | 69700 | 69700 | 14 |
| 450 | 20241118 | 111500 | 10961127600 | 69700 | 69700 | 69700 | 69600 | 64 |
| 451 | 20241118 | 111400 | 10956667400 | 69700 | 69700 | 69800 | 69700 | 172 |
| 452 | 20241118 | 111300 | 10944678800 | 69700 | 69800 | 69800 | 69700 | 251 |
| 453 | 20241118 | 111200 | 10927183600 | 69800 | 69800 | 69800 | 69700 | 149 |
| 454 | 20241118 | 111100 | 10916784200 | 69700 | 69700 | 69700 | 69600 | 21 |
| 455 | 20241118 | 111000 | 10915321500 | 69700 | 69700 | 69700 | 69600 | 68 |
| 456 | 20241118 | 110900 | 10910582000 | 69700 | 69800 | 69800 | 69700 | 56 |
| 457 | 20241118 | 110800 | 10906677900 | 69700 | 69600 | 69800 | 69500 | 377 |
| 458 | 20241118 | 110700 | 10880412400 | 69600 | 69500 | 69600 | 69500 | 24 |
| 459 | 20241118 | 110600 | 10878742900 | 69500 | 69600 | 69600 | 69500 | 707 |
| 460 | 20241118 | 110500 | 10829603500 | 69700 | 69600 | 69700 | 69600 | 257 |
| 461 | 20241118 | 110400 | 10811716100 | 69600 | 69500 | 69600 | 69400 | 138 |
| 462 | 20241118 | 110300 | 10802126600 | 69500 | 69500 | 69500 | 69400 | 177 |
| 463 | 20241118 | 110200 | 10789825200 | 69500 | 69500 | 69500 | 69400 | 60 |
| 464 | 20241118 | 110100 | 10785655400 | 69500 | 69300 | 69500 | 69300 | 241 |
| 465 | 20241118 | 110000 | 10768931000 | 69300 | 69800 | 69800 | 69300 | 451 |
| 466 | 20241118 | 105900 | 10737551300 | 69800 | 69800 | 69800 | 69700 | 49 |
| 467 | 20241118 | 105800 | 10734133800 | 69700 | 69800 | 69800 | 69700 | 67 |
| 468 | 20241118 | 105700 | 10729461700 | 69800 | 69700 | 69800 | 69600 | 199 |
| 469 | 20241118 | 105600 | 10715578300 | 69800 | 69600 | 69800 | 69600 | 236 |
| 470 | 20241118 | 105500 | 10699138700 | 69600 | 69600 | 69700 | 69600 | 550 |
| 471 | 20241118 | 105400 | 10660858000 | 69600 | 69600 | 69700 | 69600 | 74 |
| 472 | 20241118 | 105300 | 10655703900 | 69700 | 69700 | 69700 | 69600 | 145 |
| 473 | 20241118 | 105200 | 10645599900 | 69700 | 69800 | 69800 | 69600 | 96 |
| 474 | 20241118 | 105100 | 10638907900 | 69800 | 69600 | 69800 | 69300 | 1199 |
| 475 | 20241118 | 105000 | 10555395000 | 69500 | 69200 | 69500 | 69200 | 983 |
| 476 | 20241118 | 104900 | 10487260300 | 69200 | 69100 | 69200 | 69000 | 445 |
| 477 | 20241118 | 104800 | 10456505300 | 69100 | 69000 | 69100 | 69000 | 901 |
| 478 | 20241118 | 104700 | 10394334600 | 69000 | 69000 | 69000 | 69000 | 299 |
| 479 | 20241118 | 104600 | 10373703600 | 69000 | 69100 | 69100 | 69000 | 560 |
| 480 | 20241118 | 104500 | 10335019900 | 69100 | 69200 | 69300 | 69100 | 458 |
| 481 | 20241118 | 104400 | 10303331000 | 69300 | 69300 | 69300 | 69300 | 3 |
| 482 | 20241118 | 104300 | 10303123100 | 69200 | 69200 | 69200 | 69100 | 26 |
| 483 | 20241118 | 104200 | 10301324600 | 69200 | 69300 | 69300 | 69200 | 53 |
| 484 | 20241118 | 104100 | 10297656900 | 69300 | 69100 | 69300 | 69100 | 126 |
| 485 | 20241118 | 104000 | 10288938200 | 69200 | 69000 | 69200 | 69000 | 456 |
| 486 | 20241118 | 103900 | 10257448200 | 69000 | 69200 | 69200 | 69000 | 633 |
| 487 | 20241118 | 103800 | 10213724400 | 69100 | 69200 | 69200 | 69100 | 487 |
| 488 | 20241118 | 103700 | 10180071700 | 69200 | 69300 | 69300 | 69200 | 75 |
| 489 | 20241118 | 103600 | 10174879700 | 69200 | 69300 | 69500 | 69200 | 485 |
| 490 | 20241118 | 103500 | 10141296500 | 69500 | 69300 | 69500 | 69200 | 405 |
| 491 | 20241118 | 103400 | 10113207400 | 69300 | 69200 | 69300 | 69200 | 109 |
| 492 | 20241118 | 103300 | 10105659200 | 69200 | 69400 | 69400 | 69200 | 314 |
| 493 | 20241118 | 103200 | 10083903400 | 69500 | 69500 | 69600 | 69400 | 371 |
| 494 | 20241118 | 103100 | 10058145600 | 69500 | 69700 | 69800 | 69500 | 636 |
| 495 | 20241118 | 103000 | 10013876800 | 69800 | 69600 | 69800 | 69600 | 765 |
| 496 | 20241118 | 102900 | 9960554000 | 69600 | 69700 | 69700 | 69600 | 185 |
| 497 | 20241118 | 102800 | 9947672400 | 69700 | 69600 | 69700 | 69500 | 215 |
| 498 | 20241118 | 102700 | 9932709000 | 69600 | 69500 | 69600 | 69400 | 55 |
| 499 | 20241118 | 102600 | 9928887200 | 69600 | 69500 | 69600 | 69400 | 208 |
| 500 | 20241118 | 102500 | 9914421300 | 69500 | 69600 | 69600 | 69400 | 212 |
| 501 | 20241118 | 102400 | 9899678800 | 69600 | 69600 | 69600 | 69600 | 160 |
| 502 | 20241118 | 102300 | 9888542800 | 69600 | 69500 | 69600 | 69400 | 322 |
| 503 | 20241118 | 102200 | 9866136900 | 69500 | 69300 | 69500 | 69200 | 185 |
| 504 | 20241118 | 102100 | 9853291900 | 69200 | 69300 | 69500 | 69200 | 185 |
| 505 | 20241118 | 102000 | 9840469500 | 69200 | 69400 | 69400 | 69200 | 555 |
| 506 | 20241118 | 101900 | 9801996300 | 69500 | 69600 | 69600 | 69400 | 145 |
| 507 | 20241118 | 101800 | 9791918800 | 69500 | 69700 | 69800 | 69500 | 659 |
| 508 | 20241118 | 101700 | 9746016900 | 69700 | 69600 | 69700 | 69400 | 932 |
| 509 | 20241118 | 101600 | 9681144700 | 69700 | 69900 | 69900 | 69600 | 523 |
| 510 | 20241118 | 101500 | 9644667700 | 69900 | 69600 | 69900 | 69600 | 599 |
| 511 | 20241118 | 101400 | 9602908200 | 69500 | 69400 | 69600 | 69400 | 76 |
| 512 | 20241118 | 101300 | 9597629700 | 69400 | 69600 | 69700 | 69400 | 248 |
| 513 | 20241118 | 101200 | 9580386800 | 69700 | 69400 | 69700 | 69300 | 397 |
| 514 | 20241118 | 101100 | 9552828900 | 69300 | 69500 | 69500 | 69200 | 1400 |
| 515 | 20241118 | 101000 | 9455762000 | 69400 | 69700 | 69900 | 69400 | 600 |
| 516 | 20241118 | 100900 | 9414010500 | 69700 | 69900 | 70000 | 69700 | 1512 |
| 517 | 20241118 | 100800 | 9308445100 | 70000 | 70000 | 70000 | 69900 | 631 |
| 518 | 20241118 | 100700 | 9264278300 | 70000 | 70000 | 70100 | 69900 | 398 |
| 519 | 20241118 | 100600 | 9236417600 | 70100 | 70100 | 70200 | 69900 | 676 |
| 520 | 20241118 | 100500 | 9189036400 | 70100 | 70300 | 70400 | 70100 | 1328 |
| 521 | 20241118 | 100400 | 9095670300 | 70300 | 70100 | 70300 | 69900 | 1148 |
| 522 | 20241118 | 100300 | 9015184000 | 70100 | 70000 | 70200 | 69900 | 4691 |
| 523 | 20241118 | 100200 | 8686780000 | 70000 | 69800 | 70000 | 69800 | 545 |
| 524 | 20241118 | 100100 | 8648698800 | 69700 | 69700 | 69800 | 69700 | 237 |
| 525 | 20241118 | 100000 | 8632177800 | 69600 | 69500 | 69600 | 69500 | 366 |
| 526 | 20241118 | 095900 | 8606711400 | 69500 | 69300 | 69500 | 69200 | 1027 |
| 527 | 20241118 | 095800 | 8535411200 | 69300 | 69300 | 69400 | 69200 | 353 |
| 528 | 20241118 | 095700 | 8510974500 | 69400 | 69200 | 69500 | 69200 | 412 |
| 529 | 20241118 | 095600 | 8482404200 | 69200 | 69200 | 69300 | 69100 | 527 |
| 530 | 20241118 | 095500 | 8445915900 | 69300 | 69000 | 69300 | 68900 | 395 |
| 531 | 20241118 | 095400 | 8418637900 | 69000 | 69300 | 69300 | 69000 | 1805 |
| 532 | 20241118 | 095300 | 8293827600 | 69400 | 69400 | 69500 | 69400 | 595 |
| 533 | 20241118 | 095200 | 8252533400 | 69500 | 69400 | 69500 | 69300 | 332 |
| 534 | 20241118 | 095100 | 8229495200 | 69400 | 69400 | 69500 | 69400 | 215 |
| 535 | 20241118 | 095000 | 8214573500 | 69400 | 69400 | 69500 | 69300 | 523 |
| 536 | 20241118 | 094900 | 8178272400 | 69500 | 69600 | 69700 | 69400 | 1508 |
| 537 | 20241118 | 094800 | 8073488100 | 69600 | 69800 | 70000 | 69600 | 2593 |
| 538 | 20241118 | 094700 | 7892747500 | 69800 | 70000 | 70000 | 69800 | 1116 |
| 539 | 20241118 | 094600 | 7814770300 | 70000 | 69700 | 70100 | 69600 | 532 |
| 540 | 20241118 | 094500 | 7777535100 | 69800 | 69600 | 69800 | 69600 | 482 |
| 541 | 20241118 | 094400 | 7743958200 | 69600 | 69800 | 69900 | 69500 | 2586 |
| 542 | 20241118 | 094300 | 7563616700 | 69800 | 69600 | 70000 | 69600 | 3660 |
| 543 | 20241118 | 094200 | 7307967100 | 69600 | 69600 | 69800 | 69500 | 691 |
| 544 | 20241118 | 094100 | 7259859800 | 69800 | 69500 | 69800 | 69400 | 1895 |
| 545 | 20241118 | 094000 | 7127984400 | 69400 | 69400 | 69500 | 69300 | 383 |
| 546 | 20241118 | 093900 | 7101405200 | 69400 | 69300 | 69500 | 69300 | 2002 |
| 547 | 20241118 | 093800 | 6962423200 | 69400 | 69200 | 69500 | 69200 | 1637 |
| 548 | 20241118 | 093700 | 6848801100 | 69200 | 69200 | 69300 | 69100 | 1310 |
| 549 | 20241118 | 093600 | 6758134500 | 69200 | 69100 | 69400 | 69000 | 1977 |
| 550 | 20241118 | 093500 | 6621272200 | 69100 | 68800 | 69200 | 68800 | 785 |
| 551 | 20241118 | 093400 | 6567049100 | 69000 | 68900 | 69000 | 68800 | 972 |
| 552 | 20241118 | 093300 | 6500128600 | 69000 | 69200 | 69400 | 69000 | 2469 |
| 553 | 20241118 | 093200 | 6329376300 | 69300 | 68800 | 69300 | 68700 | 2983 |
| 554 | 20241118 | 093100 | 6123523200 | 69000 | 68900 | 69000 | 68700 | 1718 |
| 555 | 20241118 | 093000 | 6005255600 | 68900 | 68900 | 69000 | 68900 | 933 |
| 556 | 20241118 | 092900 | 5940954400 | 68900 | 68900 | 69000 | 68800 | 2575 |
| 557 | 20241118 | 092800 | 5763521800 | 68900 | 68800 | 69000 | 68800 | 1868 |
| 558 | 20241118 | 092700 | 5634738900 | 68800 | 68800 | 68900 | 68700 | 4255 |
| 559 | 20241118 | 092600 | 5341973900 | 68800 | 68100 | 68900 | 68100 | 3001 |
| 560 | 20241118 | 092500 | 5136566900 | 68000 | 68000 | 68100 | 67900 | 1495 |
| 561 | 20241118 | 092400 | 5034951200 | 68000 | 67900 | 68200 | 67800 | 3157 |
| 562 | 20241118 | 092300 | 4820269500 | 68000 | 67800 | 68000 | 67800 | 1148 |
| 563 | 20241118 | 092200 | 4742287200 | 67800 | 67700 | 67900 | 67700 | 1568 |
| 564 | 20241118 | 092100 | 4635959600 | 67700 | 67800 | 68000 | 67500 | 3721 |
| 565 | 20241118 | 092000 | 4383785900 | 67900 | 68000 | 68100 | 67700 | 1987 |
| 566 | 20241118 | 091900 | 4248844600 | 67800 | 67900 | 68100 | 67700 | 2147 |
| 567 | 20241118 | 091800 | 4103014400 | 67900 | 67900 | 68000 | 67800 | 1678 |
| 568 | 20241118 | 091700 | 3988977400 | 67900 | 67500 | 68100 | 67500 | 6257 |
| 569 | 20241118 | 091600 | 3563980500 | 67700 | 67200 | 67700 | 67000 | 3678 |
| 570 | 20241118 | 091500 | 3315857000 | 67200 | 66700 | 67200 | 66400 | 2163 |
| 571 | 20241118 | 091400 | 3171428400 | 66400 | 66400 | 66700 | 66400 | 1407 |
| 572 | 20241118 | 091300 | 3077833100 | 66400 | 66400 | 66500 | 66300 | 444 |
| 573 | 20241118 | 091200 | 3048351700 | 66500 | 67000 | 67000 | 66400 | 1912 |
| 574 | 20241118 | 091100 | 2921028700 | 66800 | 66800 | 66900 | 66700 | 933 |
| 575 | 20241118 | 091000 | 2858684000 | 66800 | 66800 | 66800 | 66600 | 1341 |
| 576 | 20241118 | 090900 | 2769202800 | 66800 | 67000 | 67000 | 66600 | 2213 |
| 577 | 20241118 | 090800 | 2621540900 | 66900 | 67100 | 67200 | 66900 | 937 |
| 578 | 20241118 | 090700 | 2558746400 | 67000 | 66900 | 67100 | 66600 | 633 |
| 579 | 20241118 | 090600 | 2516388300 | 66800 | 66900 | 66900 | 66500 | 1658 |
| 580 | 20241118 | 090500 | 2405768000 | 66900 | 66000 | 66900 | 66000 | 1676 |
| 581 | 20241118 | 090400 | 2294446300 | 66400 | 66300 | 66600 | 65700 | 6379 |
| 582 | 20241118 | 090300 | 1872820900 | 66500 | 67300 | 67300 | 66300 | 3768 |
| 583 | 20241118 | 090200 | 1621622900 | 67200 | 67100 | 67600 | 67000 | 1589 |
| 584 | 20241118 | 090100 | 1514757800 | 67000 | 68000 | 68100 | 66900 | 5894 |
| 585 | 20241118 | 090000 | 1117018200 | 68000 | 66900 | 68200 | 66900 | 16386 |