34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241104 | 183000 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 36080 |
| 3 | 20241104 | 182900 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 4 | 20241104 | 182800 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 5 | 20241104 | 182700 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 6 | 20241104 | 182600 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 7 | 20241104 | 182500 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 8 | 20241104 | 182400 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 9 | 20241104 | 182300 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 10 | 20241104 | 182200 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 11 | 20241104 | 182100 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 12 | 20241104 | 182000 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 13 | 20241104 | 181900 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 14 | 20241104 | 181800 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 15 | 20241104 | 181700 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 16 | 20241104 | 181600 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 17 | 20241104 | 181500 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 18 | 20241104 | 181400 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 19 | 20241104 | 181300 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 20 | 20241104 | 181200 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 21 | 20241104 | 181100 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 22 | 20241104 | 181000 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 23 | 20241104 | 180900 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 24 | 20241104 | 180800 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 25 | 20241104 | 180700 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 26 | 20241104 | 180600 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 27 | 20241104 | 180500 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 28 | 20241104 | 180400 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 29 | 20241104 | 180300 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 30 | 20241104 | 180200 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 31 | 20241104 | 180100 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 32 | 20241104 | 180000 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 36080 |
| 33 | 20241104 | 175900 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 34 | 20241104 | 175800 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 35 | 20241104 | 175700 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 36 | 20241104 | 175600 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 37 | 20241104 | 175500 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 38 | 20241104 | 175400 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 39 | 20241104 | 175300 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 40 | 20241104 | 175200 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 41 | 20241104 | 175100 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 42 | 20241104 | 175000 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 43 | 20241104 | 174900 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 44 | 20241104 | 174800 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 45 | 20241104 | 174700 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 46 | 20241104 | 174600 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 47 | 20241104 | 174500 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 48 | 20241104 | 174400 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 49 | 20241104 | 174300 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 50 | 20241104 | 174200 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 51 | 20241104 | 174100 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 52 | 20241104 | 174000 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 53 | 20241104 | 173900 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 54 | 20241104 | 173800 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 55 | 20241104 | 173700 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 56 | 20241104 | 173600 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 57 | 20241104 | 173500 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 58 | 20241104 | 173400 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 59 | 20241104 | 173300 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 60 | 20241104 | 173200 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 61 | 20241104 | 173100 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 62 | 20241104 | 173000 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 36080 |
| 63 | 20241104 | 172900 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 64 | 20241104 | 172800 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 65 | 20241104 | 172700 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 66 | 20241104 | 172600 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 67 | 20241104 | 172500 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 68 | 20241104 | 172400 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 69 | 20241104 | 172300 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 70 | 20241104 | 172200 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 71 | 20241104 | 172100 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 72 | 20241104 | 172000 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 73 | 20241104 | 171900 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 74 | 20241104 | 171800 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 75 | 20241104 | 171700 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 76 | 20241104 | 171600 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 77 | 20241104 | 171500 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 78 | 20241104 | 171400 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 79 | 20241104 | 171300 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 80 | 20241104 | 171200 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 81 | 20241104 | 171100 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 82 | 20241104 | 171000 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 83 | 20241104 | 170900 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 84 | 20241104 | 170800 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 85 | 20241104 | 170700 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 86 | 20241104 | 170600 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 87 | 20241104 | 170500 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 88 | 20241104 | 170400 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 89 | 20241104 | 170300 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 90 | 20241104 | 170200 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 91 | 20241104 | 170100 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 92 | 20241104 | 170000 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 36080 |
| 93 | 20241104 | 165900 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 94 | 20241104 | 165800 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 95 | 20241104 | 165700 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 96 | 20241104 | 165600 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 97 | 20241104 | 165500 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 98 | 20241104 | 165400 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 99 | 20241104 | 165300 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 100 | 20241104 | 165200 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 101 | 20241104 | 165100 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 102 | 20241104 | 165000 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 103 | 20241104 | 164900 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 104 | 20241104 | 164800 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 105 | 20241104 | 164700 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 106 | 20241104 | 164600 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 107 | 20241104 | 164500 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 108 | 20241104 | 164400 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 109 | 20241104 | 164300 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 110 | 20241104 | 164200 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 111 | 20241104 | 164100 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 112 | 20241104 | 164000 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 113 | 20241104 | 163900 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 114 | 20241104 | 163800 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 115 | 20241104 | 163700 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 116 | 20241104 | 163600 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 117 | 20241104 | 163500 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 118 | 20241104 | 163400 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 119 | 20241104 | 163300 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 120 | 20241104 | 163200 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 121 | 20241104 | 163100 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 122 | 20241104 | 163000 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 36080 |
| 123 | 20241104 | 162900 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 124 | 20241104 | 162800 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 125 | 20241104 | 162700 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 126 | 20241104 | 162600 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 127 | 20241104 | 162500 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 128 | 20241104 | 162400 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 129 | 20241104 | 162300 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 130 | 20241104 | 162200 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 131 | 20241104 | 162100 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 132 | 20241104 | 162000 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 133 | 20241104 | 161900 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 134 | 20241104 | 161800 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 135 | 20241104 | 161700 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 136 | 20241104 | 161600 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 137 | 20241104 | 161500 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 138 | 20241104 | 161400 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 139 | 20241104 | 161300 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 140 | 20241104 | 161200 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 141 | 20241104 | 161100 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 142 | 20241104 | 161000 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 143 | 20241104 | 160900 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 144 | 20241104 | 160800 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 145 | 20241104 | 160700 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 146 | 20241104 | 160600 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 147 | 20241104 | 160500 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 148 | 20241104 | 160400 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 149 | 20241104 | 160300 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 150 | 20241104 | 160200 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 151 | 20241104 | 160100 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 152 | 20241104 | 160000 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 36080 |
| 153 | 20241104 | 155900 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 154 | 20241104 | 155800 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 155 | 20241104 | 155700 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 156 | 20241104 | 155600 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 157 | 20241104 | 155500 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 158 | 20241104 | 155400 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 159 | 20241104 | 155300 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 160 | 20241104 | 155200 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 161 | 20241104 | 155100 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 162 | 20241104 | 155000 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 163 | 20241104 | 154900 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 164 | 20241104 | 154800 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 165 | 20241104 | 154700 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 166 | 20241104 | 154600 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 167 | 20241104 | 154500 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 168 | 20241104 | 154400 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 169 | 20241104 | 154300 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 170 | 20241104 | 154200 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 171 | 20241104 | 154100 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 172 | 20241104 | 154000 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 173 | 20241104 | 153900 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 174 | 20241104 | 153800 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 175 | 20241104 | 153700 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 176 | 20241104 | 153600 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 177 | 20241104 | 153500 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 178 | 20241104 | 153400 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 179 | 20241104 | 153300 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 180 | 20241104 | 153200 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 181 | 20241104 | 153100 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 0 |
| 182 | 20241104 | 153000 | 295392040800 | 140800 | 140800 | 140800 | 140800 | 72160 |
| 183 | 20241104 | 152900 | 290311976800 | 140600 | 140600 | 140600 | 140600 | 0 |
| 184 | 20241104 | 152800 | 290311976800 | 140600 | 140600 | 140600 | 140600 | 0 |
| 185 | 20241104 | 152700 | 290311976800 | 140600 | 140600 | 140600 | 140600 | 0 |
| 186 | 20241104 | 152600 | 290311976800 | 140600 | 140600 | 140600 | 140600 | 0 |
| 187 | 20241104 | 152500 | 290311976800 | 140600 | 140600 | 140600 | 140600 | 0 |
| 188 | 20241104 | 152400 | 290311976800 | 140600 | 140600 | 140600 | 140600 | 0 |
| 189 | 20241104 | 152300 | 290311976800 | 140600 | 140600 | 140600 | 140600 | 0 |
| 190 | 20241104 | 152200 | 290311976800 | 140600 | 140600 | 140600 | 140600 | 0 |
| 191 | 20241104 | 152100 | 290311976800 | 140600 | 140600 | 140600 | 140600 | 0 |
| 192 | 20241104 | 152000 | 290311976800 | 140600 | 140600 | 140600 | 140600 | 0 |
| 193 | 20241104 | 151900 | 290311976800 | 140600 | 140500 | 140600 | 140500 | 3822 |
| 194 | 20241104 | 151800 | 289774795500 | 140500 | 140600 | 140700 | 140500 | 2661 |
| 195 | 20241104 | 151700 | 289400680700 | 140700 | 140500 | 140700 | 140400 | 6727 |
| 196 | 20241104 | 151600 | 288455401600 | 140400 | 140600 | 140600 | 140400 | 4792 |
| 197 | 20241104 | 151500 | 287782308100 | 140600 | 140500 | 140600 | 140500 | 1549 |
| 198 | 20241104 | 151400 | 287564634600 | 140500 | 140700 | 140800 | 140500 | 4704 |
| 199 | 20241104 | 151300 | 286902853500 | 140800 | 140800 | 140800 | 140700 | 2812 |
| 200 | 20241104 | 151200 | 286507115800 | 140800 | 140800 | 140800 | 140700 | 1836 |
| 201 | 20241104 | 151100 | 286248711000 | 140800 | 140300 | 140800 | 140300 | 6196 |
| 202 | 20241104 | 151000 | 285377691600 | 140400 | 140400 | 140500 | 140300 | 2450 |
| 203 | 20241104 | 150900 | 285033874700 | 140300 | 140500 | 140600 | 140300 | 3957 |
| 204 | 20241104 | 150800 | 284478001200 | 140600 | 140500 | 140600 | 140500 | 847 |
| 205 | 20241104 | 150700 | 284358950300 | 140500 | 140600 | 140600 | 140500 | 1443 |
| 206 | 20241104 | 150600 | 284156144100 | 140600 | 140500 | 140600 | 140400 | 4062 |
| 207 | 20241104 | 150500 | 283585388600 | 140400 | 140500 | 140500 | 140400 | 967 |
| 208 | 20241104 | 150400 | 283449572900 | 140500 | 140600 | 140600 | 140400 | 1858 |
| 209 | 20241104 | 150300 | 283188482200 | 140600 | 140700 | 140700 | 140600 | 2256 |
| 210 | 20241104 | 150200 | 282871216900 | 140700 | 140700 | 140700 | 140500 | 3226 |
| 211 | 20241104 | 150100 | 282417491000 | 140700 | 140500 | 140700 | 140400 | 2365 |
| 212 | 20241104 | 150000 | 282085114500 | 140500 | 140300 | 140500 | 140300 | 2153 |
| 213 | 20241104 | 145900 | 281782827600 | 140400 | 140300 | 140400 | 140100 | 8796 |
| 214 | 20241104 | 145800 | 280549719700 | 140200 | 140300 | 140400 | 140200 | 3190 |
| 215 | 20241104 | 145700 | 280102271700 | 140300 | 140500 | 140500 | 140300 | 1309 |
| 216 | 20241104 | 145600 | 279918526200 | 140600 | 140600 | 140700 | 140400 | 1998 |
| 217 | 20241104 | 145500 | 279637664500 | 140600 | 140500 | 140600 | 140500 | 1700 |
| 218 | 20241104 | 145400 | 279398727000 | 140600 | 140400 | 140600 | 140300 | 2579 |
| 219 | 20241104 | 145300 | 279036416000 | 140400 | 140300 | 140400 | 140200 | 4614 |
| 220 | 20241104 | 145200 | 278389057200 | 140300 | 140300 | 140400 | 140300 | 996 |
| 221 | 20241104 | 145100 | 278249297800 | 140300 | 140500 | 140500 | 140200 | 4917 |
| 222 | 20241104 | 145000 | 277559328400 | 140500 | 140400 | 140500 | 140400 | 890 |
| 223 | 20241104 | 144900 | 277434345800 | 140400 | 140500 | 140600 | 140300 | 1970 |
| 224 | 20241104 | 144800 | 277157608700 | 140600 | 140700 | 140700 | 140500 | 1061 |
| 225 | 20241104 | 144700 | 277008470600 | 140700 | 140800 | 140800 | 140600 | 711 |
| 226 | 20241104 | 144600 | 276908431100 | 140800 | 140700 | 140800 | 140600 | 1031 |
| 227 | 20241104 | 144500 | 276763361700 | 140700 | 140800 | 140800 | 140400 | 2438 |
| 228 | 20241104 | 144400 | 276420406800 | 140700 | 140700 | 140800 | 140600 | 2646 |
| 229 | 20241104 | 144300 | 276048071000 | 140700 | 140400 | 140700 | 140400 | 3808 |
| 230 | 20241104 | 144200 | 275513161600 | 140400 | 140500 | 140500 | 140400 | 686 |
| 231 | 20241104 | 144100 | 275416820500 | 140500 | 140400 | 140600 | 140400 | 1534 |
| 232 | 20241104 | 144000 | 275201359700 | 140400 | 140200 | 140400 | 140200 | 2834 |
| 233 | 20241104 | 143900 | 274803681600 | 140200 | 140500 | 140500 | 140200 | 3086 |
| 234 | 20241104 | 143800 | 274370533900 | 140400 | 140300 | 140500 | 140300 | 3537 |
| 235 | 20241104 | 143700 | 273873953200 | 140400 | 140300 | 140500 | 140300 | 4336 |
| 236 | 20241104 | 143600 | 273265155600 | 140300 | 140600 | 140800 | 140300 | 10006 |
| 237 | 20241104 | 143500 | 271858722300 | 140700 | 140700 | 140800 | 140600 | 1731 |
| 238 | 20241104 | 143400 | 271615185900 | 140800 | 140600 | 140800 | 140600 | 2529 |
| 239 | 20241104 | 143300 | 271259311600 | 140700 | 140800 | 140800 | 140600 | 1780 |
| 240 | 20241104 | 143200 | 271008923800 | 140700 | 141000 | 141000 | 140700 | 3115 |
| 241 | 20241104 | 143100 | 270570033500 | 141000 | 141200 | 141200 | 140900 | 2872 |
| 242 | 20241104 | 143000 | 270164882400 | 141300 | 141100 | 141300 | 141000 | 5779 |
| 243 | 20241104 | 142900 | 269349280900 | 141100 | 141000 | 141100 | 141000 | 1393 |
| 244 | 20241104 | 142800 | 269152846700 | 141000 | 141100 | 141100 | 141000 | 1189 |
| 245 | 20241104 | 142700 | 268985153100 | 141000 | 141200 | 141200 | 141000 | 4332 |
| 246 | 20241104 | 142600 | 268373924200 | 141200 | 141100 | 141300 | 141000 | 1533 |
| 247 | 20241104 | 142500 | 268157484500 | 141200 | 141400 | 141400 | 141100 | 2120 |
| 248 | 20241104 | 142400 | 267858036500 | 141300 | 141000 | 141400 | 140900 | 11266 |
| 249 | 20241104 | 142300 | 266267256900 | 141000 | 140700 | 141000 | 140700 | 1978 |
| 250 | 20241104 | 142200 | 265988638900 | 140800 | 140700 | 140900 | 140700 | 1115 |
| 251 | 20241104 | 142100 | 265831698100 | 140700 | 140700 | 140700 | 140600 | 909 |
| 252 | 20241104 | 142000 | 265703812400 | 140700 | 140600 | 140800 | 140600 | 1315 |
| 253 | 20241104 | 141900 | 265518803400 | 140600 | 140900 | 140900 | 140600 | 2494 |
| 254 | 20241104 | 141800 | 265167789500 | 140800 | 140800 | 140900 | 140800 | 730 |
| 255 | 20241104 | 141700 | 265064968300 | 140800 | 140900 | 140900 | 140800 | 1268 |
| 256 | 20241104 | 141600 | 264886337600 | 140900 | 141000 | 141000 | 140800 | 2301 |
| 257 | 20241104 | 141500 | 264562060000 | 141000 | 140900 | 141100 | 140800 | 3576 |
| 258 | 20241104 | 141400 | 264058058100 | 140900 | 140900 | 140900 | 140800 | 1569 |
| 259 | 20241104 | 141300 | 263837030500 | 140800 | 140500 | 140900 | 140400 | 8159 |
| 260 | 20241104 | 141200 | 262690189000 | 140500 | 140700 | 140800 | 140500 | 4418 |
| 261 | 20241104 | 141100 | 262068993000 | 140700 | 140700 | 140800 | 140600 | 2814 |
| 262 | 20241104 | 141000 | 261673068100 | 140700 | 140800 | 140900 | 140700 | 1209 |
| 263 | 20241104 | 140900 | 261502868000 | 140700 | 140800 | 141000 | 140700 | 3455 |
| 264 | 20241104 | 140800 | 261016217200 | 140800 | 140900 | 141000 | 140800 | 1352 |
| 265 | 20241104 | 140700 | 260825707800 | 141000 | 141000 | 141000 | 140900 | 868 |
| 266 | 20241104 | 140600 | 260703364000 | 141000 | 141000 | 141200 | 140900 | 1303 |
| 267 | 20241104 | 140500 | 260519543700 | 141000 | 141000 | 141200 | 140900 | 1669 |
| 268 | 20241104 | 140400 | 260284144100 | 141000 | 140800 | 141000 | 140800 | 370 |
| 269 | 20241104 | 140300 | 260232007900 | 140800 | 141000 | 141000 | 140700 | 1481 |
| 270 | 20241104 | 140200 | 260023440800 | 141000 | 140800 | 141000 | 140700 | 1479 |
| 271 | 20241104 | 140100 | 259815160600 | 140800 | 140900 | 141000 | 140700 | 1664 |
| 272 | 20241104 | 140000 | 259580779300 | 140900 | 140700 | 141000 | 140700 | 2497 |
| 273 | 20241104 | 135900 | 259229192900 | 140800 | 140700 | 140900 | 140600 | 2809 |
| 274 | 20241104 | 135800 | 258833877700 | 140700 | 140800 | 141000 | 140600 | 2479 |
| 275 | 20241104 | 135700 | 258485000600 | 140800 | 140900 | 141000 | 140700 | 1595 |
| 276 | 20241104 | 135600 | 258260371800 | 140900 | 141100 | 141100 | 140800 | 2314 |
| 277 | 20241104 | 135500 | 257934105300 | 141100 | 141200 | 141200 | 141000 | 4023 |
| 278 | 20241104 | 135400 | 257366321600 | 141200 | 141100 | 141200 | 141000 | 1405 |
| 279 | 20241104 | 135300 | 257168091900 | 141100 | 141200 | 141200 | 141000 | 1052 |
| 280 | 20241104 | 135200 | 257019679900 | 141100 | 141100 | 141200 | 141100 | 1085 |
| 281 | 20241104 | 135100 | 256866535700 | 141100 | 141100 | 141100 | 141000 | 1356 |
| 282 | 20241104 | 135000 | 256675251200 | 141100 | 140700 | 141100 | 140700 | 2889 |
| 283 | 20241104 | 134900 | 256268159500 | 140700 | 140800 | 140800 | 140600 | 2060 |
| 284 | 20241104 | 134800 | 255978337000 | 140800 | 140900 | 141000 | 140700 | 2800 |
| 285 | 20241104 | 134700 | 255584037300 | 141000 | 140900 | 141000 | 140900 | 1319 |
| 286 | 20241104 | 134600 | 255398097000 | 140900 | 140900 | 141000 | 140800 | 1853 |
| 287 | 20241104 | 134500 | 255137053000 | 140900 | 140800 | 141100 | 140700 | 2806 |
| 288 | 20241104 | 134400 | 254741842600 | 140800 | 140800 | 140900 | 140700 | 2064 |
| 289 | 20241104 | 134300 | 254451240300 | 140800 | 140900 | 141000 | 140800 | 1892 |
| 290 | 20241104 | 134200 | 254184796400 | 140900 | 141100 | 141100 | 140800 | 3384 |
| 291 | 20241104 | 134100 | 253707990100 | 141100 | 141000 | 141100 | 140900 | 923 |
| 292 | 20241104 | 134000 | 253577814600 | 141000 | 140800 | 141000 | 140700 | 1362 |
| 293 | 20241104 | 133900 | 253385903600 | 140800 | 140900 | 141000 | 140700 | 3658 |
| 294 | 20241104 | 133800 | 252870634000 | 141000 | 140800 | 141000 | 140700 | 2373 |
| 295 | 20241104 | 133700 | 252536548200 | 140700 | 140900 | 140900 | 140600 | 4899 |
| 296 | 20241104 | 133600 | 251847165400 | 140900 | 141100 | 141100 | 140800 | 2343 |
| 297 | 20241104 | 133500 | 251516998500 | 141100 | 141000 | 141200 | 140700 | 6570 |
| 298 | 20241104 | 133400 | 250590894200 | 141000 | 141100 | 141100 | 140800 | 8898 |
| 299 | 20241104 | 133300 | 249336761200 | 141100 | 141200 | 141300 | 141100 | 3528 |
| 300 | 20241104 | 133200 | 248838746500 | 141200 | 141500 | 141500 | 141200 | 4502 |
| 301 | 20241104 | 133100 | 248202703200 | 141500 | 141500 | 141600 | 141300 | 2395 |
| 302 | 20241104 | 133000 | 247864003500 | 141500 | 141300 | 141600 | 141300 | 1886 |
| 303 | 20241104 | 132900 | 247597202900 | 141400 | 141400 | 141400 | 141300 | 3019 |
| 304 | 20241104 | 132800 | 247170479500 | 141300 | 141500 | 141600 | 141300 | 2822 |
| 305 | 20241104 | 132700 | 246771366400 | 141500 | 141500 | 141600 | 141400 | 4195 |
| 306 | 20241104 | 132600 | 246177786800 | 141500 | 141800 | 141800 | 141500 | 3415 |
| 307 | 20241104 | 132500 | 245694242200 | 141800 | 141700 | 141800 | 141700 | 1153 |
| 308 | 20241104 | 132400 | 245530807500 | 141700 | 141700 | 141800 | 141700 | 944 |
| 309 | 20241104 | 132300 | 245397003300 | 141700 | 141800 | 141800 | 141600 | 3653 |
| 310 | 20241104 | 132200 | 244879332800 | 141800 | 141800 | 141900 | 141700 | 1987 |
| 311 | 20241104 | 132100 | 244597582700 | 141800 | 141700 | 141900 | 141700 | 1834 |
| 312 | 20241104 | 132000 | 244337516900 | 141700 | 142200 | 142300 | 141700 | 8541 |
| 313 | 20241104 | 131900 | 243124524300 | 142200 | 142100 | 142300 | 142000 | 6284 |
| 314 | 20241104 | 131800 | 242231239900 | 142100 | 141900 | 142100 | 141900 | 5274 |
| 315 | 20241104 | 131700 | 241482365100 | 141900 | 141900 | 142000 | 141900 | 2436 |
| 316 | 20241104 | 131600 | 241136643100 | 141800 | 141700 | 141900 | 141600 | 5563 |
| 317 | 20241104 | 131500 | 240347666800 | 141700 | 141600 | 141700 | 141600 | 1850 |
| 318 | 20241104 | 131400 | 240085607800 | 141600 | 141800 | 141800 | 141600 | 1283 |
| 319 | 20241104 | 131300 | 239903831000 | 141800 | 141700 | 141800 | 141700 | 1353 |
| 320 | 20241104 | 131200 | 239712047600 | 141700 | 141600 | 141900 | 141600 | 3704 |
| 321 | 20241104 | 131100 | 239186929900 | 141600 | 141600 | 141700 | 141500 | 2544 |
| 322 | 20241104 | 131000 | 238826716900 | 141600 | 141300 | 141600 | 141300 | 3401 |
| 323 | 20241104 | 130900 | 238345542400 | 141400 | 141300 | 141400 | 141200 | 1559 |
| 324 | 20241104 | 130800 | 238125251100 | 141200 | 141400 | 141500 | 141200 | 936 |
| 325 | 20241104 | 130700 | 237992975800 | 141400 | 141200 | 141500 | 141200 | 1918 |
| 326 | 20241104 | 130600 | 237721886600 | 141300 | 141600 | 141600 | 141100 | 6676 |
| 327 | 20241104 | 130500 | 236779305800 | 141500 | 141600 | 141700 | 141400 | 1575 |
| 328 | 20241104 | 130400 | 236556396100 | 141600 | 141500 | 141600 | 141500 | 538 |
| 329 | 20241104 | 130300 | 236480236100 | 141500 | 141400 | 141700 | 141400 | 1811 |
| 330 | 20241104 | 130200 | 236223967000 | 141500 | 141700 | 141700 | 141400 | 3348 |
| 331 | 20241104 | 130100 | 235749815000 | 141700 | 141800 | 141900 | 141600 | 3669 |
| 332 | 20241104 | 130000 | 235229887600 | 141800 | 141600 | 141800 | 141500 | 3104 |
| 333 | 20241104 | 125900 | 234790177000 | 141600 | 141500 | 141800 | 141400 | 23677 |
| 334 | 20241104 | 125800 | 231439261200 | 141500 | 141500 | 141500 | 141400 | 847 |
| 335 | 20241104 | 125700 | 231319432000 | 141500 | 141400 | 141500 | 141400 | 493 |
| 336 | 20241104 | 125600 | 231249683400 | 141400 | 141400 | 141500 | 141400 | 652 |
| 337 | 20241104 | 125500 | 231157464300 | 141400 | 141500 | 141500 | 141400 | 3786 |
| 338 | 20241104 | 125400 | 230621810400 | 141500 | 141400 | 141500 | 141300 | 2437 |
| 339 | 20241104 | 125300 | 230277213600 | 141400 | 141400 | 141400 | 141300 | 1721 |
| 340 | 20241104 | 125200 | 230034004000 | 141300 | 141300 | 141400 | 141200 | 1242 |
| 341 | 20241104 | 125100 | 229858489400 | 141300 | 141300 | 141400 | 141300 | 3818 |
| 342 | 20241104 | 125000 | 229318678100 | 141300 | 141200 | 141300 | 141000 | 1650 |
| 343 | 20241104 | 124900 | 229085652300 | 141200 | 141300 | 141300 | 141100 | 1216 |
| 344 | 20241104 | 124800 | 228913906500 | 141300 | 141100 | 141300 | 140900 | 2988 |
| 345 | 20241104 | 124700 | 228492356700 | 141000 | 141200 | 141200 | 141000 | 1118 |
| 346 | 20241104 | 124600 | 228334682100 | 141100 | 141300 | 141400 | 141000 | 2107 |
| 347 | 20241104 | 124500 | 228037232000 | 141300 | 141300 | 141400 | 141200 | 1044 |
| 348 | 20241104 | 124400 | 227889697500 | 141400 | 141400 | 141400 | 141300 | 1287 |
| 349 | 20241104 | 124300 | 227707805800 | 141400 | 141200 | 141400 | 141200 | 1449 |
| 350 | 20241104 | 124200 | 227503113400 | 141300 | 141200 | 141300 | 141100 | 797 |
| 351 | 20241104 | 124100 | 227390560700 | 141200 | 141100 | 141300 | 141100 | 1067 |
| 352 | 20241104 | 124000 | 227239923300 | 141100 | 141000 | 141200 | 141000 | 2909 |
| 353 | 20241104 | 123900 | 226829651900 | 141100 | 141100 | 141200 | 141000 | 749 |
| 354 | 20241104 | 123800 | 226723967300 | 141200 | 141200 | 141200 | 141100 | 1299 |
| 355 | 20241104 | 123700 | 226540647600 | 141200 | 141300 | 141500 | 141100 | 5942 |
| 356 | 20241104 | 123600 | 225700775100 | 141300 | 141100 | 141500 | 141100 | 6726 |
| 357 | 20241104 | 123500 | 224750849600 | 141200 | 140600 | 141200 | 140500 | 5960 |
| 358 | 20241104 | 123400 | 223911602400 | 140600 | 140800 | 140800 | 140500 | 8166 |
| 359 | 20241104 | 123300 | 222763112100 | 140800 | 140900 | 141000 | 140800 | 6143 |
| 360 | 20241104 | 123200 | 221897481300 | 140900 | 141100 | 141200 | 140800 | 5264 |
| 361 | 20241104 | 123100 | 221155249500 | 141200 | 141300 | 141500 | 141200 | 5135 |
| 362 | 20241104 | 123000 | 220429601800 | 141300 | 141400 | 141400 | 141300 | 2629 |
| 363 | 20241104 | 122900 | 220057980100 | 141400 | 141400 | 141500 | 141300 | 3451 |
| 364 | 20241104 | 122800 | 219569956400 | 141400 | 141600 | 141600 | 141400 | 2738 |
| 365 | 20241104 | 122700 | 219182599600 | 141600 | 141800 | 141900 | 141600 | 2890 |
| 366 | 20241104 | 122600 | 218773066500 | 141800 | 142000 | 142000 | 141800 | 1679 |
| 367 | 20241104 | 122500 | 218534732100 | 142000 | 141900 | 142000 | 141900 | 884 |
| 368 | 20241104 | 122400 | 218409238400 | 141900 | 141800 | 142000 | 141700 | 1493 |
| 369 | 20241104 | 122300 | 218197483300 | 141800 | 141900 | 142000 | 141700 | 2193 |
| 370 | 20241104 | 122200 | 217886580900 | 141900 | 141700 | 142000 | 141700 | 1045 |
| 371 | 20241104 | 122100 | 217738364600 | 141800 | 141900 | 141900 | 141700 | 1477 |
| 372 | 20241104 | 122000 | 217528913800 | 141900 | 141900 | 142000 | 141800 | 1171 |
| 373 | 20241104 | 121900 | 217362692500 | 141900 | 141900 | 142000 | 141700 | 2813 |
| 374 | 20241104 | 121800 | 216963777800 | 141800 | 142100 | 142100 | 141800 | 3895 |
| 375 | 20241104 | 121700 | 216410757800 | 142100 | 142300 | 142300 | 142100 | 2892 |
| 376 | 20241104 | 121600 | 215999674900 | 142300 | 142100 | 142400 | 142000 | 7260 |
| 377 | 20241104 | 121500 | 214967214200 | 142100 | 142000 | 142100 | 141900 | 1856 |
| 378 | 20241104 | 121400 | 214703576400 | 142000 | 142000 | 142200 | 141900 | 4486 |
| 379 | 20241104 | 121300 | 214066362400 | 142000 | 141800 | 142000 | 141700 | 2643 |
| 380 | 20241104 | 121200 | 213691362400 | 141800 | 141700 | 141800 | 141600 | 1325 |
| 381 | 20241104 | 121100 | 213503603900 | 141600 | 141700 | 141700 | 141500 | 1683 |
| 382 | 20241104 | 121000 | 213265244100 | 141500 | 141500 | 141700 | 141300 | 3570 |
| 383 | 20241104 | 120900 | 212760242200 | 141500 | 141800 | 141800 | 141400 | 1046 |
| 384 | 20241104 | 120800 | 212612139200 | 141700 | 141800 | 141900 | 141400 | 5744 |
| 385 | 20241104 | 120700 | 211798918000 | 141700 | 141700 | 141900 | 141700 | 1467 |
| 386 | 20241104 | 120600 | 211590942200 | 141700 | 141900 | 141900 | 141700 | 1529 |
| 387 | 20241104 | 120500 | 211374166000 | 141800 | 141900 | 141900 | 141700 | 1841 |
| 388 | 20241104 | 120400 | 211113058200 | 141800 | 141900 | 141900 | 141800 | 709 |
| 389 | 20241104 | 120300 | 211012491500 | 141900 | 141900 | 141900 | 141800 | 1802 |
| 390 | 20241104 | 120200 | 210756829500 | 141900 | 141900 | 142000 | 141900 | 2472 |
| 391 | 20241104 | 120100 | 210406009900 | 141900 | 142000 | 142000 | 141800 | 1499 |
| 392 | 20241104 | 120000 | 210193275500 | 142000 | 142100 | 142100 | 141800 | 4127 |
| 393 | 20241104 | 115900 | 209607344000 | 142000 | 142100 | 142200 | 141900 | 5952 |
| 394 | 20241104 | 115800 | 208761648300 | 142000 | 141300 | 142300 | 141300 | 24685 |
| 395 | 20241104 | 115700 | 205257965000 | 141300 | 141500 | 141600 | 141300 | 2265 |
| 396 | 20241104 | 115600 | 204937658200 | 141600 | 141600 | 141600 | 141400 | 919 |
| 397 | 20241104 | 115500 | 204807591900 | 141500 | 141500 | 141600 | 141500 | 1075 |
| 398 | 20241104 | 115400 | 204655427800 | 141500 | 141700 | 141800 | 141500 | 2911 |
| 399 | 20241104 | 115300 | 204242941000 | 141800 | 141700 | 141800 | 141500 | 3885 |
| 400 | 20241104 | 115200 | 203692688400 | 141700 | 141800 | 141800 | 141700 | 2645 |
| 401 | 20241104 | 115100 | 203317780200 | 141800 | 141600 | 141800 | 141600 | 2613 |
| 402 | 20241104 | 115000 | 202947426600 | 141600 | 141600 | 141700 | 141500 | 1968 |
| 403 | 20241104 | 114900 | 202668799800 | 141600 | 141300 | 141600 | 141300 | 2960 |
| 404 | 20241104 | 114800 | 202250148500 | 141300 | 141700 | 141800 | 141100 | 9104 |
| 405 | 20241104 | 114700 | 200961962900 | 141700 | 141700 | 141900 | 141700 | 3032 |
| 406 | 20241104 | 114600 | 200532032900 | 141800 | 141900 | 142000 | 141700 | 17352 |
| 407 | 20241104 | 114500 | 198069362600 | 141800 | 141500 | 141900 | 141500 | 6217 |
| 408 | 20241104 | 114400 | 197188063100 | 141600 | 141600 | 141600 | 141500 | 1058 |
| 409 | 20241104 | 114300 | 197038286700 | 141500 | 141800 | 141800 | 141400 | 8690 |
| 410 | 20241104 | 114200 | 195807663700 | 141700 | 141900 | 141900 | 141500 | 8518 |
| 411 | 20241104 | 114100 | 194600132700 | 141800 | 141300 | 141900 | 141300 | 21309 |
| 412 | 20241104 | 114000 | 191581718300 | 141400 | 141300 | 141400 | 141200 | 2002 |
| 413 | 20241104 | 113900 | 191298755100 | 141300 | 141200 | 141400 | 141200 | 942 |
| 414 | 20241104 | 113800 | 191165657600 | 141200 | 141300 | 141400 | 141200 | 1596 |
| 415 | 20241104 | 113700 | 190940142100 | 141300 | 141400 | 141400 | 141200 | 2862 |
| 416 | 20241104 | 113600 | 190535603800 | 141400 | 141300 | 141500 | 141300 | 4546 |
| 417 | 20241104 | 113500 | 189892807200 | 141300 | 140800 | 141400 | 140700 | 5358 |
| 418 | 20241104 | 113400 | 189136723200 | 140700 | 141000 | 141000 | 140700 | 1583 |
| 419 | 20241104 | 113300 | 188913755600 | 140900 | 141100 | 141100 | 140900 | 2905 |
| 420 | 20241104 | 113200 | 188504128100 | 141100 | 141100 | 141100 | 141000 | 2285 |
| 421 | 20241104 | 113100 | 188181892400 | 141100 | 141400 | 141400 | 141100 | 3604 |
| 422 | 20241104 | 113000 | 187672768100 | 141400 | 141300 | 141400 | 141300 | 6075 |
| 423 | 20241104 | 112900 | 186814142600 | 141300 | 140900 | 141300 | 140900 | 3647 |
| 424 | 20241104 | 112800 | 186299549400 | 140900 | 140900 | 141000 | 140600 | 2934 |
| 425 | 20241104 | 112700 | 185886342200 | 140900 | 141100 | 141100 | 140900 | 2554 |
| 426 | 20241104 | 112600 | 185526216600 | 141100 | 141200 | 141200 | 141000 | 3175 |
| 427 | 20241104 | 112500 | 185078052400 | 141100 | 141100 | 141200 | 141000 | 1798 |
| 428 | 20241104 | 112400 | 184824304000 | 141100 | 140700 | 141200 | 140700 | 3935 |
| 429 | 20241104 | 112300 | 184269381000 | 140900 | 141100 | 141100 | 140700 | 3506 |
| 430 | 20241104 | 112200 | 183775519900 | 141000 | 141200 | 141300 | 141000 | 3982 |
| 431 | 20241104 | 112100 | 183213471500 | 141200 | 141200 | 141300 | 140900 | 5419 |
| 432 | 20241104 | 112000 | 182448760200 | 141200 | 140900 | 141400 | 140900 | 16800 |
| 433 | 20241104 | 111900 | 180077789600 | 140900 | 140700 | 140900 | 140500 | 11580 |
| 434 | 20241104 | 111800 | 178447747000 | 140600 | 140700 | 140800 | 140500 | 3850 |
| 435 | 20241104 | 111700 | 177906085700 | 140700 | 140600 | 140800 | 140600 | 3687 |
| 436 | 20241104 | 111600 | 177387313200 | 140700 | 140400 | 140700 | 140400 | 5773 |
| 437 | 20241104 | 111500 | 176575696800 | 140500 | 140500 | 140500 | 140400 | 1826 |
| 438 | 20241104 | 111400 | 176319222000 | 140500 | 140000 | 140500 | 140000 | 6171 |
| 439 | 20241104 | 111300 | 175453597300 | 140100 | 139800 | 140100 | 139800 | 991 |
| 440 | 20241104 | 111200 | 175314794900 | 139900 | 140100 | 140100 | 139700 | 4896 |
| 441 | 20241104 | 111100 | 174630058200 | 140000 | 140100 | 140200 | 139900 | 2708 |
| 442 | 20241104 | 111000 | 174250772400 | 140000 | 140100 | 140100 | 139900 | 1999 |
| 443 | 20241104 | 110900 | 173970885200 | 140000 | 140200 | 140200 | 140000 | 1890 |
| 444 | 20241104 | 110800 | 173706108500 | 140100 | 140100 | 140200 | 139700 | 3771 |
| 445 | 20241104 | 110700 | 173178332100 | 140200 | 140300 | 140300 | 140100 | 2280 |
| 446 | 20241104 | 110600 | 172858746700 | 140200 | 140300 | 140300 | 140200 | 862 |
| 447 | 20241104 | 110500 | 172737864000 | 140300 | 140200 | 140300 | 140100 | 1048 |
| 448 | 20241104 | 110400 | 172590892700 | 140200 | 140400 | 140400 | 140100 | 2487 |
| 449 | 20241104 | 110300 | 172242157800 | 140400 | 140200 | 140500 | 140200 | 3898 |
| 450 | 20241104 | 110200 | 171694861500 | 140200 | 140300 | 140300 | 140100 | 1600 |
| 451 | 20241104 | 110100 | 171470530500 | 140200 | 140300 | 140300 | 140200 | 946 |
| 452 | 20241104 | 110000 | 171337869500 | 140300 | 140100 | 140300 | 140100 | 1772 |
| 453 | 20241104 | 105900 | 171089438500 | 140200 | 140200 | 140200 | 140100 | 976 |
| 454 | 20241104 | 105800 | 170952656800 | 140200 | 140400 | 140500 | 140100 | 3353 |
| 455 | 20241104 | 105700 | 170482173400 | 140400 | 140400 | 140600 | 140200 | 3360 |
| 456 | 20241104 | 105600 | 170010208500 | 140400 | 140200 | 140500 | 140200 | 8234 |
| 457 | 20241104 | 105500 | 168854130300 | 140200 | 140000 | 140200 | 139900 | 7677 |
| 458 | 20241104 | 105400 | 167779185700 | 139900 | 139600 | 140000 | 139500 | 3842 |
| 459 | 20241104 | 105300 | 167242015900 | 139600 | 139700 | 139700 | 139500 | 1937 |
| 460 | 20241104 | 105200 | 166971665300 | 139600 | 139700 | 139700 | 139600 | 1484 |
| 461 | 20241104 | 105100 | 166764395100 | 139700 | 139800 | 139800 | 139600 | 3302 |
| 462 | 20241104 | 105000 | 166303092400 | 139800 | 139800 | 139900 | 139700 | 2248 |
| 463 | 20241104 | 104900 | 165988870900 | 139700 | 139600 | 139700 | 139500 | 1853 |
| 464 | 20241104 | 104800 | 165730104500 | 139600 | 139500 | 139700 | 139300 | 4819 |
| 465 | 20241104 | 104700 | 165057953300 | 139500 | 139100 | 139700 | 139100 | 5483 |
| 466 | 20241104 | 104600 | 164294218200 | 139200 | 139700 | 139700 | 139100 | 13712 |
| 467 | 20241104 | 104500 | 162383864300 | 139700 | 140000 | 140000 | 139700 | 6722 |
| 468 | 20241104 | 104400 | 161444069200 | 140000 | 140100 | 140200 | 140000 | 3138 |
| 469 | 20241104 | 104300 | 161004491600 | 140100 | 140300 | 140400 | 140100 | 3405 |
| 470 | 20241104 | 104200 | 160527035200 | 140400 | 140300 | 140500 | 140200 | 2701 |
| 471 | 20241104 | 104100 | 160147973600 | 140200 | 140300 | 140400 | 140100 | 2884 |
| 472 | 20241104 | 104000 | 159743525000 | 140200 | 140200 | 140400 | 140100 | 1887 |
| 473 | 20241104 | 103900 | 159478849300 | 140100 | 140500 | 140500 | 140100 | 2066 |
| 474 | 20241104 | 103800 | 159188967600 | 140500 | 140100 | 140500 | 140100 | 2205 |
| 475 | 20241104 | 103700 | 158879470100 | 140100 | 140200 | 140200 | 140000 | 1457 |
| 476 | 20241104 | 103600 | 158675377300 | 140200 | 140100 | 140400 | 140000 | 3555 |
| 477 | 20241104 | 103500 | 158176846700 | 140100 | 140300 | 140300 | 139800 | 11874 |
| 478 | 20241104 | 103400 | 156513699300 | 140300 | 140500 | 140600 | 140300 | 3315 |
| 479 | 20241104 | 103300 | 156048295700 | 140400 | 140600 | 140900 | 140400 | 8575 |
| 480 | 20241104 | 103200 | 154842222900 | 140500 | 140800 | 140800 | 140400 | 6265 |
| 481 | 20241104 | 103100 | 153961619100 | 140800 | 140500 | 140800 | 140500 | 2916 |
| 482 | 20241104 | 103000 | 153551425600 | 140600 | 140700 | 140800 | 140500 | 8605 |
| 483 | 20241104 | 102900 | 152341424600 | 140700 | 140500 | 141400 | 140500 | 29456 |
| 484 | 20241104 | 102800 | 148190394800 | 140400 | 140300 | 140500 | 140200 | 4801 |
| 485 | 20241104 | 102700 | 147516105800 | 140300 | 140000 | 140400 | 139700 | 6929 |
| 486 | 20241104 | 102600 | 146545620400 | 140000 | 140100 | 140200 | 139700 | 6861 |
| 487 | 20241104 | 102500 | 145585409600 | 140100 | 140300 | 140300 | 139700 | 7563 |
| 488 | 20241104 | 102400 | 144526886300 | 140300 | 140200 | 140500 | 139800 | 19337 |
| 489 | 20241104 | 102300 | 141819223200 | 140200 | 140700 | 140700 | 140000 | 12417 |
| 490 | 20241104 | 102200 | 140077358400 | 140700 | 140700 | 140700 | 140400 | 4590 |
| 491 | 20241104 | 102100 | 139432177000 | 140700 | 140400 | 140900 | 140200 | 12246 |
| 492 | 20241104 | 102000 | 137710257900 | 140400 | 140500 | 140600 | 140300 | 6080 |
| 493 | 20241104 | 101900 | 136856268200 | 140600 | 140400 | 140600 | 140200 | 5952 |
| 494 | 20241104 | 101800 | 136020163100 | 140400 | 140100 | 140500 | 140100 | 13231 |
| 495 | 20241104 | 101700 | 134164121900 | 140200 | 140100 | 140300 | 139900 | 5958 |
| 496 | 20241104 | 101600 | 133329510100 | 140100 | 140200 | 140800 | 140100 | 16552 |
| 497 | 20241104 | 101500 | 131005293200 | 140100 | 139800 | 140300 | 139600 | 7243 |
| 498 | 20241104 | 101400 | 129991451800 | 139700 | 139900 | 140100 | 139200 | 17148 |
| 499 | 20241104 | 101300 | 127595550300 | 139900 | 140500 | 140500 | 139700 | 21843 |
| 500 | 20241104 | 101200 | 124537129300 | 140500 | 140700 | 141300 | 140400 | 23615 |
| 501 | 20241104 | 101100 | 121209860800 | 140700 | 140600 | 141000 | 140300 | 20138 |
| 502 | 20241104 | 101000 | 118376666500 | 140700 | 141000 | 141000 | 140100 | 25022 |
| 503 | 20241104 | 100900 | 114858477000 | 141000 | 139100 | 141900 | 139000 | 119429 |
| 504 | 20241104 | 100800 | 98097774600 | 139100 | 138700 | 139100 | 138700 | 9787 |
| 505 | 20241104 | 100700 | 96737948000 | 138700 | 138700 | 138800 | 138500 | 5442 |
| 506 | 20241104 | 100600 | 95983436500 | 138700 | 139000 | 139200 | 138600 | 18301 |
| 507 | 20241104 | 100500 | 93441487300 | 139000 | 138600 | 139000 | 138600 | 10393 |
| 508 | 20241104 | 100400 | 91999173000 | 138700 | 138800 | 138800 | 138600 | 7897 |
| 509 | 20241104 | 100300 | 90903749500 | 138800 | 138800 | 138900 | 138600 | 8019 |
| 510 | 20241104 | 100200 | 89790903500 | 138800 | 138300 | 138900 | 138200 | 18094 |
| 511 | 20241104 | 100100 | 87282264000 | 138300 | 138500 | 138600 | 138300 | 6180 |
| 512 | 20241104 | 100000 | 86427107200 | 138600 | 138200 | 138600 | 138000 | 11454 |
| 513 | 20241104 | 095900 | 84842178500 | 138200 | 138100 | 138500 | 138100 | 12755 |
| 514 | 20241104 | 095800 | 83078526300 | 138100 | 138300 | 138600 | 138000 | 28229 |
| 515 | 20241104 | 095700 | 79171925300 | 138300 | 137400 | 138400 | 137300 | 13261 |
| 516 | 20241104 | 095600 | 77342218900 | 137300 | 137800 | 137900 | 137100 | 10412 |
| 517 | 20241104 | 095500 | 75911487200 | 137800 | 138200 | 138200 | 137600 | 14999 |
| 518 | 20241104 | 095400 | 73843230600 | 138200 | 137600 | 138400 | 137500 | 28435 |
| 519 | 20241104 | 095300 | 69920206000 | 137600 | 137000 | 137700 | 136900 | 26435 |
| 520 | 20241104 | 095200 | 66288666200 | 137000 | 136800 | 137200 | 136700 | 15021 |
| 521 | 20241104 | 095100 | 64230973700 | 136700 | 136600 | 136700 | 136500 | 2752 |
| 522 | 20241104 | 095000 | 63855050600 | 136600 | 136500 | 136900 | 136400 | 13887 |
| 523 | 20241104 | 094900 | 61956509600 | 136500 | 136800 | 136900 | 136200 | 9509 |
| 524 | 20241104 | 094800 | 60658068800 | 136800 | 136600 | 136800 | 136200 | 9691 |
| 525 | 20241104 | 094700 | 59335105700 | 136600 | 135800 | 136600 | 135700 | 11260 |
| 526 | 20241104 | 094600 | 57801445800 | 135800 | 135500 | 135900 | 135500 | 3337 |
| 527 | 20241104 | 094500 | 57348857600 | 135400 | 135800 | 136100 | 135400 | 7001 |
| 528 | 20241104 | 094400 | 56397682700 | 135800 | 135200 | 135800 | 135100 | 8954 |
| 529 | 20241104 | 094300 | 55184945000 | 135200 | 135000 | 135400 | 134900 | 4181 |
| 530 | 20241104 | 094200 | 54619999900 | 135000 | 134300 | 135200 | 134300 | 4937 |
| 531 | 20241104 | 094100 | 53954805500 | 134300 | 134600 | 134600 | 134200 | 4200 |
| 532 | 20241104 | 094000 | 53390429000 | 134400 | 134400 | 134900 | 134400 | 3458 |
| 533 | 20241104 | 093900 | 52925199800 | 134400 | 134700 | 134800 | 134300 | 10192 |
| 534 | 20241104 | 093800 | 51554315100 | 134800 | 135100 | 135200 | 134700 | 4380 |
| 535 | 20241104 | 093700 | 50963437000 | 135000 | 135200 | 135200 | 134700 | 5391 |
| 536 | 20241104 | 093600 | 50236019900 | 135200 | 135600 | 135600 | 135200 | 1198 |
| 537 | 20241104 | 093500 | 50073819400 | 135600 | 135700 | 135700 | 135500 | 873 |
| 538 | 20241104 | 093400 | 49955478100 | 135600 | 136100 | 136100 | 135600 | 4237 |
| 539 | 20241104 | 093300 | 49380085100 | 136100 | 136100 | 136300 | 136000 | 5045 |
| 540 | 20241104 | 093200 | 48693256400 | 136100 | 135700 | 136200 | 135700 | 7300 |
| 541 | 20241104 | 093100 | 47700655600 | 135800 | 135300 | 135800 | 135200 | 3676 |
| 542 | 20241104 | 093000 | 47202244100 | 135200 | 134700 | 135300 | 134700 | 2853 |
| 543 | 20241104 | 092900 | 46817475200 | 134700 | 135000 | 135000 | 134700 | 2099 |
| 544 | 20241104 | 092800 | 46534431600 | 135000 | 135300 | 135300 | 134900 | 6205 |
| 545 | 20241104 | 092700 | 45695968500 | 135300 | 135100 | 135500 | 135100 | 2533 |
| 546 | 20241104 | 092600 | 45353352400 | 135100 | 134600 | 135100 | 134600 | 2521 |
| 547 | 20241104 | 092500 | 45013471300 | 134700 | 135000 | 135000 | 134600 | 3315 |
| 548 | 20241104 | 092400 | 44566578700 | 135000 | 134800 | 135300 | 134700 | 3812 |
| 549 | 20241104 | 092300 | 44052060500 | 134700 | 134900 | 135000 | 134500 | 11272 |
| 550 | 20241104 | 092200 | 42532918100 | 134900 | 136100 | 136200 | 134900 | 16348 |
| 551 | 20241104 | 092100 | 40319089600 | 136100 | 135600 | 136100 | 135500 | 4158 |
| 552 | 20241104 | 092000 | 39754855000 | 135500 | 135800 | 135800 | 135500 | 5201 |
| 553 | 20241104 | 091900 | 39049353800 | 135800 | 136200 | 136300 | 135700 | 6557 |
| 554 | 20241104 | 091800 | 38157487400 | 136200 | 136700 | 136700 | 136200 | 7055 |
| 555 | 20241104 | 091700 | 37195291400 | 136700 | 137200 | 137200 | 136400 | 15112 |
| 556 | 20241104 | 091600 | 35127219300 | 137200 | 137000 | 137400 | 136900 | 19797 |
| 557 | 20241104 | 091500 | 32411563500 | 136900 | 136300 | 137000 | 136300 | 19694 |
| 558 | 20241104 | 091400 | 29721477000 | 136400 | 136000 | 136400 | 135900 | 9879 |
| 559 | 20241104 | 091300 | 28376915700 | 136000 | 135400 | 136100 | 135400 | 10936 |
| 560 | 20241104 | 091200 | 26891762800 | 135400 | 135100 | 135500 | 135100 | 3046 |
| 561 | 20241104 | 091100 | 26479498700 | 135200 | 135000 | 135600 | 135000 | 6556 |
| 562 | 20241104 | 091000 | 25592564300 | 135000 | 135700 | 136000 | 135000 | 10033 |
| 563 | 20241104 | 090900 | 24233054000 | 135700 | 135900 | 136000 | 135700 | 7852 |
| 564 | 20241104 | 090800 | 23166061900 | 135800 | 136300 | 136300 | 135700 | 13173 |
| 565 | 20241104 | 090700 | 21375068000 | 136300 | 135700 | 136500 | 135700 | 20651 |
| 566 | 20241104 | 090600 | 18564305700 | 135700 | 135100 | 135800 | 135000 | 20407 |
| 567 | 20241104 | 090500 | 15800028700 | 135100 | 135000 | 135100 | 134800 | 5736 |
| 568 | 20241104 | 090400 | 15025613400 | 135000 | 135100 | 135200 | 134800 | 19721 |
| 569 | 20241104 | 090300 | 12364757400 | 135200 | 134700 | 135400 | 134600 | 26193 |
| 570 | 20241104 | 090200 | 8826811900 | 134800 | 134400 | 134800 | 133800 | 12279 |
| 571 | 20241104 | 090100 | 7178752200 | 134400 | 134300 | 135000 | 134100 | 15119 |
| 572 | 20241104 | 090000 | 5143573600 | 134400 | 133900 | 134800 | 133800 | 34429 |