32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 190100 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 42761 |
| 3 | 20241114 | 190000 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 4 | 20241114 | 185900 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 5 | 20241114 | 185800 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 6 | 20241114 | 185700 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 7 | 20241114 | 185600 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 8 | 20241114 | 185500 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 9 | 20241114 | 185400 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 10 | 20241114 | 185300 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 11 | 20241114 | 185200 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 12 | 20241114 | 185100 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 13 | 20241114 | 185000 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 14 | 20241114 | 184900 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 15 | 20241114 | 184800 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 16 | 20241114 | 184700 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 17 | 20241114 | 184600 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 18 | 20241114 | 184500 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 19 | 20241114 | 184400 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 20 | 20241114 | 184300 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 21 | 20241114 | 184200 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 22 | 20241114 | 184100 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 23 | 20241114 | 184000 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 24 | 20241114 | 183900 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 25 | 20241114 | 183800 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 26 | 20241114 | 183700 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 27 | 20241114 | 183600 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 28 | 20241114 | 183500 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 29 | 20241114 | 183400 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 30 | 20241114 | 183300 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 31 | 20241114 | 183200 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 32 | 20241114 | 183100 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 42761 |
| 33 | 20241114 | 183000 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 34 | 20241114 | 182900 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 35 | 20241114 | 182800 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 36 | 20241114 | 182700 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 37 | 20241114 | 182600 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 38 | 20241114 | 182500 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 39 | 20241114 | 182400 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 40 | 20241114 | 182300 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 41 | 20241114 | 182200 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 42 | 20241114 | 182100 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 43 | 20241114 | 182000 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 44 | 20241114 | 181900 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 45 | 20241114 | 181800 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 46 | 20241114 | 181700 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 47 | 20241114 | 181600 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 48 | 20241114 | 181500 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 49 | 20241114 | 181400 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 50 | 20241114 | 181300 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 51 | 20241114 | 181200 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 52 | 20241114 | 181100 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 53 | 20241114 | 181000 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 54 | 20241114 | 180900 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 55 | 20241114 | 180800 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 56 | 20241114 | 180700 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 57 | 20241114 | 180600 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 58 | 20241114 | 180500 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 59 | 20241114 | 180400 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 60 | 20241114 | 180300 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 61 | 20241114 | 180200 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 62 | 20241114 | 180100 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 42761 |
| 63 | 20241114 | 180000 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 64 | 20241114 | 175900 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 65 | 20241114 | 175800 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 66 | 20241114 | 175700 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 67 | 20241114 | 175600 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 68 | 20241114 | 175500 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 69 | 20241114 | 175400 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 70 | 20241114 | 175300 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 71 | 20241114 | 175200 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 72 | 20241114 | 175100 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 73 | 20241114 | 175000 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 74 | 20241114 | 174900 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 75 | 20241114 | 174800 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 76 | 20241114 | 174700 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 77 | 20241114 | 174600 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 78 | 20241114 | 174500 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 79 | 20241114 | 174400 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 80 | 20241114 | 174300 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 81 | 20241114 | 174200 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 82 | 20241114 | 174100 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 83 | 20241114 | 174000 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 84 | 20241114 | 173900 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 85 | 20241114 | 173800 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 86 | 20241114 | 173700 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 87 | 20241114 | 173600 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 88 | 20241114 | 173500 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 89 | 20241114 | 173400 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 90 | 20241114 | 173300 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 91 | 20241114 | 173200 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 92 | 20241114 | 173100 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 42761 |
| 93 | 20241114 | 173000 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 94 | 20241114 | 172900 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 95 | 20241114 | 172800 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 96 | 20241114 | 172700 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 97 | 20241114 | 172600 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 98 | 20241114 | 172500 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 99 | 20241114 | 172400 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 100 | 20241114 | 172300 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 101 | 20241114 | 172200 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 102 | 20241114 | 172100 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 103 | 20241114 | 172000 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 104 | 20241114 | 171900 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 105 | 20241114 | 171800 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 106 | 20241114 | 171700 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 107 | 20241114 | 171600 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 108 | 20241114 | 171500 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 109 | 20241114 | 171400 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 110 | 20241114 | 171300 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 111 | 20241114 | 171200 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 112 | 20241114 | 171100 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 113 | 20241114 | 171000 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 114 | 20241114 | 170900 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 115 | 20241114 | 170800 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 116 | 20241114 | 170700 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 117 | 20241114 | 170600 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 118 | 20241114 | 170500 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 119 | 20241114 | 170400 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 120 | 20241114 | 170300 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 121 | 20241114 | 170200 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 122 | 20241114 | 170100 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 42761 |
| 123 | 20241114 | 170000 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 124 | 20241114 | 165900 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 125 | 20241114 | 165800 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 126 | 20241114 | 165700 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 127 | 20241114 | 165600 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 128 | 20241114 | 165500 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 129 | 20241114 | 165400 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 130 | 20241114 | 165300 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 131 | 20241114 | 165200 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 132 | 20241114 | 165100 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 133 | 20241114 | 165000 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 134 | 20241114 | 164900 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 135 | 20241114 | 164800 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 136 | 20241114 | 164700 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 137 | 20241114 | 164600 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 138 | 20241114 | 164500 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 139 | 20241114 | 164400 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 140 | 20241114 | 164300 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 141 | 20241114 | 164200 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 142 | 20241114 | 164100 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 143 | 20241114 | 164000 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 144 | 20241114 | 163900 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 145 | 20241114 | 163800 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 146 | 20241114 | 163700 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 147 | 20241114 | 163600 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 148 | 20241114 | 163500 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 149 | 20241114 | 163400 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 150 | 20241114 | 163300 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 151 | 20241114 | 163200 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 0 |
| 152 | 20241114 | 163100 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 42761 |
| 153 | 20241114 | 163000 | 33657925200 | 139400 | 139400 | 139400 | 139400 | 42761 |
| 154 | 20241114 | 162900 | 27697041800 | 139900 | 139900 | 139900 | 139900 | 0 |
| 155 | 20241114 | 162800 | 27697041800 | 139900 | 139900 | 139900 | 139900 | 0 |
| 156 | 20241114 | 162700 | 27697041800 | 139900 | 139900 | 139900 | 139900 | 0 |
| 157 | 20241114 | 162600 | 27697041800 | 139900 | 139900 | 139900 | 139900 | 0 |
| 158 | 20241114 | 162500 | 27697041800 | 139900 | 139900 | 139900 | 139900 | 0 |
| 159 | 20241114 | 162400 | 27697041800 | 139900 | 139900 | 139900 | 139900 | 0 |
| 160 | 20241114 | 162300 | 27697041800 | 139900 | 139900 | 139900 | 139900 | 0 |
| 161 | 20241114 | 162200 | 27697041800 | 139900 | 139900 | 139900 | 139900 | 0 |
| 162 | 20241114 | 162100 | 27697041800 | 139900 | 139900 | 139900 | 139900 | 0 |
| 163 | 20241114 | 162000 | 27697041800 | 139900 | 139900 | 139900 | 139900 | 0 |
| 164 | 20241114 | 161900 | 27697041800 | 139900 | 140500 | 140500 | 139900 | 721 |
| 165 | 20241114 | 161800 | 27596001200 | 140700 | 140500 | 140800 | 140500 | 301 |
| 166 | 20241114 | 161700 | 27553641900 | 140800 | 140800 | 140800 | 140300 | 1939 |
| 167 | 20241114 | 161600 | 27281312400 | 140800 | 140700 | 140800 | 140600 | 464 |
| 168 | 20241114 | 161500 | 27216016900 | 140700 | 140600 | 140700 | 140500 | 619 |
| 169 | 20241114 | 161400 | 27128942900 | 140600 | 140600 | 140700 | 140500 | 536 |
| 170 | 20241114 | 161300 | 27053579000 | 140600 | 140600 | 140700 | 140500 | 734 |
| 171 | 20241114 | 161200 | 26950379700 | 140600 | 140600 | 140600 | 140500 | 516 |
| 172 | 20241114 | 161100 | 26877831700 | 140500 | 140500 | 140600 | 140400 | 730 |
| 173 | 20241114 | 161000 | 26775248300 | 140500 | 140400 | 140500 | 140300 | 376 |
| 174 | 20241114 | 160900 | 26722447200 | 140400 | 140400 | 140500 | 140000 | 464 |
| 175 | 20241114 | 160800 | 26657332600 | 140400 | 140500 | 140700 | 140000 | 635 |
| 176 | 20241114 | 160700 | 26568256600 | 140700 | 140500 | 140700 | 140200 | 402 |
| 177 | 20241114 | 160600 | 26511796500 | 140500 | 140400 | 140500 | 140300 | 428 |
| 178 | 20241114 | 160500 | 26451687900 | 140400 | 140500 | 140500 | 140300 | 426 |
| 179 | 20241114 | 160400 | 26391874800 | 140400 | 140600 | 140600 | 140000 | 796 |
| 180 | 20241114 | 160300 | 26280093600 | 140600 | 140400 | 140600 | 140300 | 577 |
| 181 | 20241114 | 160200 | 26199047000 | 140400 | 140400 | 140500 | 140100 | 526 |
| 182 | 20241114 | 160100 | 26125196900 | 140500 | 140500 | 140600 | 140400 | 496 |
| 183 | 20241114 | 160000 | 26055489300 | 140500 | 140800 | 140800 | 140400 | 324 |
| 184 | 20241114 | 155900 | 26009937400 | 140800 | 140600 | 140800 | 140600 | 523 |
| 185 | 20241114 | 155800 | 25936376200 | 140700 | 140700 | 140700 | 140500 | 362 |
| 186 | 20241114 | 155700 | 25885455200 | 140700 | 140600 | 140700 | 140500 | 549 |
| 187 | 20241114 | 155600 | 25808242100 | 140600 | 140500 | 140600 | 140400 | 428 |
| 188 | 20241114 | 155500 | 25748098800 | 140500 | 140500 | 140500 | 140400 | 439 |
| 189 | 20241114 | 155400 | 25686428900 | 140500 | 140600 | 140600 | 140300 | 651 |
| 190 | 20241114 | 155300 | 25594962400 | 140600 | 140500 | 140600 | 140400 | 572 |
| 191 | 20241114 | 155200 | 25514581200 | 140400 | 140500 | 140500 | 140400 | 395 |
| 192 | 20241114 | 155100 | 25459084600 | 140500 | 140600 | 140600 | 140500 | 501 |
| 193 | 20241114 | 155000 | 25388672800 | 140600 | 140500 | 140600 | 140400 | 479 |
| 194 | 20241114 | 154900 | 25321354300 | 140500 | 140400 | 140500 | 140300 | 747 |
| 195 | 20241114 | 154800 | 25216463500 | 140400 | 140700 | 140700 | 140300 | 782 |
| 196 | 20241114 | 154700 | 25106574800 | 140600 | 140900 | 140900 | 140600 | 1251 |
| 197 | 20241114 | 154600 | 24930428000 | 140900 | 140900 | 140900 | 140800 | 446 |
| 198 | 20241114 | 154500 | 24867588100 | 140900 | 140900 | 141000 | 140800 | 775 |
| 199 | 20241114 | 154400 | 24758385600 | 140900 | 140900 | 140900 | 140800 | 350 |
| 200 | 20241114 | 154300 | 24709073100 | 140900 | 140700 | 140900 | 140600 | 948 |
| 201 | 20241114 | 154200 | 24575569200 | 140700 | 140700 | 140700 | 140600 | 469 |
| 202 | 20241114 | 154100 | 24509589200 | 140700 | 140700 | 140700 | 140600 | 479 |
| 203 | 20241114 | 154000 | 24442222700 | 140700 | 140600 | 140700 | 140500 | 415 |
| 204 | 20241114 | 153900 | 24383872100 | 140600 | 140600 | 140600 | 140500 | 349 |
| 205 | 20241114 | 153800 | 24334803200 | 140600 | 140700 | 140700 | 140500 | 1066 |
| 206 | 20241114 | 153700 | 24184918900 | 140700 | 140700 | 140700 | 140600 | 337 |
| 207 | 20241114 | 153600 | 24137503300 | 140700 | 140700 | 140700 | 140600 | 263 |
| 208 | 20241114 | 153500 | 24100500500 | 140600 | 140600 | 140700 | 140500 | 2284 |
| 209 | 20241114 | 153400 | 23779325100 | 140600 | 140600 | 140600 | 140500 | 273 |
| 210 | 20241114 | 153300 | 23740943000 | 140600 | 140600 | 140600 | 140500 | 300 |
| 211 | 20241114 | 153200 | 23698767000 | 140600 | 140500 | 140600 | 140400 | 307 |
| 212 | 20241114 | 153100 | 23655631300 | 140400 | 140500 | 140500 | 140400 | 240 |
| 213 | 20241114 | 153000 | 23621911700 | 140500 | 140500 | 140500 | 140400 | 715 |
| 214 | 20241114 | 152900 | 23521485300 | 140500 | 140500 | 140500 | 140400 | 305 |
| 215 | 20241114 | 152800 | 23478636400 | 140500 | 140500 | 140500 | 140400 | 420 |
| 216 | 20241114 | 152700 | 23419627900 | 140400 | 140400 | 140400 | 140300 | 575 |
| 217 | 20241114 | 152600 | 23338898400 | 140400 | 140300 | 140400 | 140300 | 623 |
| 218 | 20241114 | 152500 | 23251464800 | 140300 | 140200 | 140300 | 140100 | 381 |
| 219 | 20241114 | 152400 | 23198026000 | 140200 | 140200 | 140200 | 140100 | 412 |
| 220 | 20241114 | 152300 | 23140264700 | 140200 | 140100 | 140300 | 140000 | 579 |
| 221 | 20241114 | 152200 | 23059124400 | 140000 | 140000 | 140100 | 139900 | 844 |
| 222 | 20241114 | 152100 | 22940958300 | 140000 | 139800 | 140000 | 139700 | 691 |
| 223 | 20241114 | 152000 | 22844278600 | 139700 | 139700 | 139900 | 139600 | 388 |
| 224 | 20241114 | 151900 | 22790044600 | 139700 | 139600 | 139700 | 139600 | 278 |
| 225 | 20241114 | 151800 | 22751209000 | 139700 | 139700 | 139700 | 139600 | 310 |
| 226 | 20241114 | 151700 | 22707903000 | 139700 | 139500 | 139700 | 139500 | 364 |
| 227 | 20241114 | 151600 | 22657080800 | 139600 | 139400 | 139600 | 139400 | 440 |
| 228 | 20241114 | 151500 | 22595691100 | 139300 | 139500 | 139500 | 139200 | 1048 |
| 229 | 20241114 | 151400 | 22449673600 | 139500 | 139500 | 139500 | 139400 | 404 |
| 230 | 20241114 | 151300 | 22393326100 | 139500 | 139700 | 139700 | 139400 | 952 |
| 231 | 20241114 | 151200 | 22260473000 | 139700 | 139700 | 139700 | 139600 | 503 |
| 232 | 20241114 | 151100 | 22190225300 | 139700 | 139600 | 139700 | 139500 | 396 |
| 233 | 20241114 | 151000 | 22134945000 | 139600 | 139600 | 139600 | 139500 | 251 |
| 234 | 20241114 | 150900 | 22099905900 | 139500 | 139200 | 139600 | 139200 | 1149 |
| 235 | 20241114 | 150800 | 21939826100 | 139200 | 139600 | 139600 | 139200 | 580 |
| 236 | 20241114 | 150700 | 21858932700 | 139600 | 139400 | 139600 | 139300 | 311 |
| 237 | 20241114 | 150600 | 21815566900 | 139400 | 139800 | 139800 | 139200 | 1488 |
| 238 | 20241114 | 150500 | 21608025500 | 139700 | 139800 | 139800 | 139700 | 237 |
| 239 | 20241114 | 150400 | 21574894300 | 139800 | 139900 | 139900 | 139700 | 331 |
| 240 | 20241114 | 150300 | 21528602500 | 139900 | 139800 | 139900 | 139700 | 322 |
| 241 | 20241114 | 150200 | 21483583000 | 139800 | 139900 | 139900 | 139700 | 286 |
| 242 | 20241114 | 150100 | 21443598400 | 139900 | 140000 | 140000 | 139800 | 424 |
| 243 | 20241114 | 150000 | 21384276500 | 140000 | 139900 | 140000 | 139800 | 306 |
| 244 | 20241114 | 145900 | 21341454700 | 139800 | 139800 | 139900 | 139700 | 416 |
| 245 | 20241114 | 145800 | 21283277100 | 139800 | 140000 | 140000 | 139700 | 774 |
| 246 | 20241114 | 145700 | 21175021500 | 140000 | 140000 | 140000 | 139900 | 336 |
| 247 | 20241114 | 145600 | 21127997700 | 140000 | 139800 | 140000 | 139800 | 169 |
| 248 | 20241114 | 145500 | 21104353600 | 139800 | 139800 | 139900 | 139700 | 815 |
| 249 | 20241114 | 145400 | 20990381800 | 139800 | 139800 | 140000 | 139700 | 638 |
| 250 | 20241114 | 145300 | 20901165600 | 139800 | 139900 | 139900 | 139800 | 343 |
| 251 | 20241114 | 145200 | 20853196400 | 139900 | 139900 | 139900 | 139800 | 425 |
| 252 | 20241114 | 145100 | 20793742600 | 139900 | 139700 | 139900 | 139700 | 602 |
| 253 | 20241114 | 145000 | 20709569600 | 139600 | 139600 | 139700 | 139600 | 306 |
| 254 | 20241114 | 144900 | 20666824100 | 139700 | 139900 | 139900 | 139600 | 898 |
| 255 | 20241114 | 144800 | 20541293300 | 139900 | 139800 | 139900 | 139800 | 380 |
| 256 | 20241114 | 144700 | 20488132600 | 139800 | 139700 | 139800 | 139700 | 663 |
| 257 | 20241114 | 144600 | 20395460400 | 139800 | 139800 | 139800 | 139700 | 127 |
| 258 | 20241114 | 144500 | 20377706900 | 139800 | 139800 | 139800 | 139700 | 258 |
| 259 | 20241114 | 144400 | 20341644000 | 139700 | 139900 | 139900 | 139700 | 611 |
| 260 | 20241114 | 144300 | 20256221200 | 139900 | 139900 | 139900 | 139700 | 554 |
| 261 | 20241114 | 144200 | 20178763500 | 139900 | 139900 | 139900 | 139800 | 187 |
| 262 | 20241114 | 144100 | 20152604100 | 139800 | 139900 | 139900 | 139800 | 532 |
| 263 | 20241114 | 144000 | 20078197600 | 139900 | 139900 | 140000 | 139700 | 553 |
| 264 | 20241114 | 143900 | 20000845400 | 139900 | 139700 | 139900 | 139700 | 334 |
| 265 | 20241114 | 143800 | 19954157700 | 139700 | 139700 | 140000 | 139700 | 567 |
| 266 | 20241114 | 143700 | 19874874600 | 139800 | 139700 | 139800 | 139600 | 304 |
| 267 | 20241114 | 143600 | 19832403700 | 139700 | 139700 | 139700 | 139500 | 379 |
| 268 | 20241114 | 143500 | 19779463600 | 139700 | 140100 | 140100 | 139300 | 860 |
| 269 | 20241114 | 143400 | 19659205400 | 140100 | 140300 | 140400 | 138800 | 5039 |
| 270 | 20241114 | 143300 | 18956770700 | 140400 | 140600 | 140600 | 140400 | 660 |
| 271 | 20241114 | 143200 | 18864048300 | 140500 | 140600 | 140700 | 140500 | 615 |
| 272 | 20241114 | 143100 | 18777601600 | 140600 | 140600 | 140700 | 140500 | 402 |
| 273 | 20241114 | 143000 | 18721075500 | 140600 | 140700 | 140700 | 140500 | 446 |
| 274 | 20241114 | 142900 | 18658349600 | 140700 | 140500 | 140700 | 140500 | 494 |
| 275 | 20241114 | 142800 | 18588879200 | 140500 | 140600 | 140600 | 140300 | 634 |
| 276 | 20241114 | 142700 | 18499799000 | 140600 | 140600 | 140600 | 140500 | 675 |
| 277 | 20241114 | 142600 | 18404950200 | 140600 | 140500 | 140600 | 140400 | 507 |
| 278 | 20241114 | 142500 | 18333707500 | 140500 | 140500 | 140500 | 140400 | 446 |
| 279 | 20241114 | 142400 | 18271060300 | 140500 | 140400 | 140500 | 140300 | 334 |
| 280 | 20241114 | 142300 | 18224170000 | 140400 | 140300 | 140400 | 140200 | 236 |
| 281 | 20241114 | 142200 | 18191052300 | 140300 | 140400 | 140400 | 140000 | 771 |
| 282 | 20241114 | 142100 | 18082935600 | 140400 | 140300 | 140400 | 140300 | 432 |
| 283 | 20241114 | 142000 | 18022296200 | 140300 | 140200 | 140400 | 140200 | 541 |
| 284 | 20241114 | 141900 | 17946420400 | 140300 | 140500 | 140500 | 140200 | 550 |
| 285 | 20241114 | 141800 | 17869242000 | 140500 | 140500 | 140500 | 140100 | 312 |
| 286 | 20241114 | 141700 | 17825432300 | 140500 | 140400 | 140600 | 140100 | 1824 |
| 287 | 20241114 | 141600 | 17569606300 | 140300 | 140600 | 140700 | 140300 | 456 |
| 288 | 20241114 | 141500 | 17505534000 | 140600 | 140400 | 140600 | 140400 | 608 |
| 289 | 20241114 | 141400 | 17420076700 | 140500 | 140700 | 140700 | 140300 | 1292 |
| 290 | 20241114 | 141300 | 17238459800 | 140700 | 140800 | 140900 | 140700 | 623 |
| 291 | 20241114 | 141200 | 17150741500 | 140900 | 140400 | 140900 | 140400 | 4075 |
| 292 | 20241114 | 141100 | 16577822800 | 140500 | 140300 | 140600 | 140300 | 520 |
| 293 | 20241114 | 141000 | 16504828900 | 140400 | 140300 | 140700 | 140300 | 2449 |
| 294 | 20241114 | 140900 | 16160820300 | 140300 | 140000 | 140300 | 140000 | 938 |
| 295 | 20241114 | 140800 | 16029333500 | 140100 | 139900 | 140100 | 139800 | 614 |
| 296 | 20241114 | 140700 | 15943387900 | 139900 | 140100 | 140200 | 139800 | 988 |
| 297 | 20241114 | 140600 | 15805079300 | 140100 | 140300 | 140300 | 139900 | 798 |
| 298 | 20241114 | 140500 | 15693305200 | 140200 | 139700 | 140400 | 139700 | 2770 |
| 299 | 20241114 | 140400 | 15305259900 | 139800 | 139700 | 139900 | 139600 | 1497 |
| 300 | 20241114 | 140300 | 15095969200 | 139600 | 139700 | 140100 | 139500 | 2416 |
| 301 | 20241114 | 140200 | 14757936200 | 139700 | 139200 | 139800 | 139100 | 2168 |
| 302 | 20241114 | 140100 | 14455695000 | 139200 | 139000 | 139200 | 139000 | 345 |
| 303 | 20241114 | 140000 | 14407692300 | 139000 | 139200 | 139200 | 138800 | 679 |
| 304 | 20241114 | 135900 | 14313300300 | 139200 | 139300 | 139400 | 138900 | 1461 |
| 305 | 20241114 | 135800 | 14110089100 | 139300 | 139000 | 139400 | 138900 | 1942 |
| 306 | 20241114 | 135700 | 13839879000 | 139000 | 138500 | 139000 | 138400 | 3167 |
| 307 | 20241114 | 135600 | 13400523000 | 138500 | 138400 | 138500 | 138300 | 870 |
| 308 | 20241114 | 135500 | 13280083500 | 138400 | 138400 | 138500 | 138300 | 358 |
| 309 | 20241114 | 135400 | 13230538200 | 138400 | 138300 | 138400 | 138200 | 462 |
| 310 | 20241114 | 135300 | 13166635500 | 138400 | 138400 | 138400 | 138300 | 349 |
| 311 | 20241114 | 135200 | 13118337800 | 138400 | 138400 | 138400 | 138200 | 283 |
| 312 | 20241114 | 135100 | 13079187200 | 138400 | 138400 | 138400 | 138200 | 305 |
| 313 | 20241114 | 135000 | 13036998500 | 138300 | 138300 | 138400 | 138200 | 443 |
| 314 | 20241114 | 134900 | 12975733200 | 138300 | 138200 | 138300 | 138100 | 367 |
| 315 | 20241114 | 134800 | 12925015900 | 138100 | 138200 | 138200 | 138100 | 286 |
| 316 | 20241114 | 134700 | 12885496300 | 138200 | 138100 | 138300 | 138100 | 372 |
| 317 | 20241114 | 134600 | 12834070200 | 138000 | 138200 | 138300 | 138000 | 407 |
| 318 | 20241114 | 134500 | 12777834900 | 138200 | 138200 | 138300 | 138100 | 348 |
| 319 | 20241114 | 134400 | 12729735900 | 138300 | 138200 | 138300 | 138100 | 262 |
| 320 | 20241114 | 134300 | 12693522600 | 138100 | 138000 | 138200 | 138000 | 424 |
| 321 | 20241114 | 134200 | 12634947200 | 138100 | 138100 | 138200 | 138000 | 353 |
| 322 | 20241114 | 134100 | 12586202900 | 138100 | 138100 | 138100 | 137800 | 272 |
| 323 | 20241114 | 134000 | 12548674200 | 138000 | 137800 | 138100 | 137800 | 350 |
| 324 | 20241114 | 133900 | 12500373300 | 138000 | 138000 | 138200 | 137800 | 241 |
| 325 | 20241114 | 133800 | 12467126900 | 138200 | 138000 | 138200 | 137900 | 367 |
| 326 | 20241114 | 133700 | 12416476500 | 137900 | 138100 | 138100 | 137800 | 415 |
| 327 | 20241114 | 133600 | 12359207800 | 138000 | 138000 | 138100 | 137900 | 302 |
| 328 | 20241114 | 133500 | 12317519200 | 138000 | 138200 | 138200 | 138000 | 367 |
| 329 | 20241114 | 133400 | 12266831500 | 138300 | 138000 | 138300 | 138000 | 385 |
| 330 | 20241114 | 133300 | 12213643300 | 137900 | 138100 | 138200 | 137900 | 306 |
| 331 | 20241114 | 133200 | 12171384500 | 138100 | 138200 | 138300 | 137900 | 557 |
| 332 | 20241114 | 133100 | 12094449200 | 138300 | 138200 | 138300 | 138100 | 409 |
| 333 | 20241114 | 133000 | 12037928700 | 138200 | 138000 | 138200 | 138000 | 373 |
| 334 | 20241114 | 132900 | 11986389700 | 138000 | 138000 | 138000 | 137900 | 259 |
| 335 | 20241114 | 132800 | 11950647900 | 138000 | 138100 | 138100 | 137900 | 313 |
| 336 | 20241114 | 132700 | 11907440700 | 138100 | 137900 | 138100 | 137900 | 343 |
| 337 | 20241114 | 132600 | 11860103300 | 137900 | 138200 | 138200 | 137800 | 292 |
| 338 | 20241114 | 132500 | 11819816300 | 138200 | 137800 | 138200 | 137800 | 265 |
| 339 | 20241114 | 132400 | 11783262100 | 137900 | 138000 | 138000 | 137800 | 431 |
| 340 | 20241114 | 132300 | 11723821500 | 137900 | 137900 | 138000 | 137800 | 268 |
| 341 | 20241114 | 132200 | 11686842100 | 137900 | 137700 | 138000 | 137700 | 200 |
| 342 | 20241114 | 132100 | 11659260600 | 137700 | 137700 | 138000 | 137600 | 280 |
| 343 | 20241114 | 132000 | 11620672200 | 137700 | 137600 | 137700 | 137600 | 199 |
| 344 | 20241114 | 131900 | 11593270500 | 137500 | 138000 | 138000 | 137500 | 763 |
| 345 | 20241114 | 131800 | 11488128000 | 137900 | 138000 | 138000 | 137900 | 148 |
| 346 | 20241114 | 131700 | 11467712800 | 138000 | 138000 | 138000 | 137900 | 18 |
| 347 | 20241114 | 131600 | 11465229000 | 138000 | 138000 | 138000 | 137900 | 329 |
| 348 | 20241114 | 131500 | 11419840400 | 138000 | 138000 | 138000 | 137900 | 228 |
| 349 | 20241114 | 131400 | 11388376500 | 138000 | 138000 | 138000 | 137900 | 95 |
| 350 | 20241114 | 131300 | 11375266900 | 138000 | 138000 | 138000 | 137900 | 72 |
| 351 | 20241114 | 131200 | 11365331000 | 138000 | 137900 | 138000 | 137900 | 416 |
| 352 | 20241114 | 131100 | 11307955500 | 137800 | 137900 | 137900 | 137800 | 85 |
| 353 | 20241114 | 131000 | 11296234300 | 137900 | 137900 | 138000 | 137900 | 219 |
| 354 | 20241114 | 130900 | 11266025600 | 137900 | 137800 | 137900 | 137800 | 253 |
| 355 | 20241114 | 130800 | 11231140000 | 137900 | 138100 | 138100 | 137800 | 432 |
| 356 | 20241114 | 130700 | 11171556500 | 138100 | 138000 | 138300 | 138000 | 759 |
| 357 | 20241114 | 130600 | 11066711500 | 138000 | 138000 | 138100 | 138000 | 268 |
| 358 | 20241114 | 130500 | 11029727400 | 138200 | 138200 | 138300 | 137900 | 436 |
| 359 | 20241114 | 130400 | 10969468200 | 138100 | 138100 | 138100 | 137900 | 517 |
| 360 | 20241114 | 130300 | 10898123000 | 138100 | 137900 | 138200 | 137900 | 373 |
| 361 | 20241114 | 130200 | 10846629600 | 138100 | 138300 | 138300 | 137900 | 414 |
| 362 | 20241114 | 130100 | 10789477400 | 138400 | 138200 | 138400 | 138100 | 375 |
| 363 | 20241114 | 130000 | 10737646800 | 138300 | 138200 | 138400 | 138200 | 386 |
| 364 | 20241114 | 125900 | 10684256300 | 138300 | 138400 | 138400 | 138300 | 398 |
| 365 | 20241114 | 125800 | 10629204400 | 138300 | 138300 | 138400 | 138300 | 214 |
| 366 | 20241114 | 125700 | 10599592800 | 138300 | 138300 | 138300 | 138200 | 230 |
| 367 | 20241114 | 125600 | 10567785500 | 138300 | 138300 | 138300 | 138200 | 223 |
| 368 | 20241114 | 125500 | 10536958900 | 138200 | 138200 | 138300 | 138100 | 169 |
| 369 | 20241114 | 125400 | 10513594900 | 138200 | 138200 | 138200 | 138100 | 347 |
| 370 | 20241114 | 125300 | 10465641000 | 138100 | 138000 | 138100 | 138000 | 279 |
| 371 | 20241114 | 125200 | 10427113800 | 138100 | 138200 | 138200 | 138000 | 403 |
| 372 | 20241114 | 125100 | 10371459200 | 138100 | 138100 | 138100 | 138000 | 172 |
| 373 | 20241114 | 125000 | 10347707300 | 138100 | 138100 | 138100 | 138000 | 223 |
| 374 | 20241114 | 124900 | 10316912900 | 138000 | 138000 | 138100 | 138000 | 290 |
| 375 | 20241114 | 124800 | 10276865300 | 138000 | 138000 | 138100 | 138000 | 275 |
| 376 | 20241114 | 124700 | 10238908500 | 137900 | 138000 | 138000 | 137900 | 99 |
| 377 | 20241114 | 124600 | 10225247700 | 138000 | 138000 | 138000 | 137900 | 323 |
| 378 | 20241114 | 124500 | 10180673900 | 138000 | 138000 | 138000 | 137900 | 271 |
| 379 | 20241114 | 124400 | 10143276100 | 138000 | 138000 | 138000 | 137900 | 393 |
| 380 | 20241114 | 124300 | 10089062700 | 138000 | 137900 | 138000 | 137900 | 140 |
| 381 | 20241114 | 124200 | 10069756500 | 137800 | 137700 | 137800 | 137700 | 249 |
| 382 | 20241114 | 124100 | 10035447500 | 137800 | 137900 | 137900 | 137800 | 524 |
| 383 | 20241114 | 124000 | 9963220300 | 137900 | 137900 | 137900 | 137800 | 74 |
| 384 | 20241114 | 123900 | 9953015900 | 137900 | 137900 | 137900 | 137800 | 376 |
| 385 | 20241114 | 123800 | 9901170000 | 137900 | 137800 | 138000 | 137700 | 92 |
| 386 | 20241114 | 123700 | 9888492200 | 137800 | 137700 | 138000 | 137700 | 324 |
| 387 | 20241114 | 123600 | 9843825600 | 137800 | 137800 | 137800 | 137700 | 170 |
| 388 | 20241114 | 123500 | 9820399800 | 137800 | 137800 | 137800 | 137700 | 217 |
| 389 | 20241114 | 123400 | 9790497400 | 137800 | 138100 | 138100 | 137700 | 464 |
| 390 | 20241114 | 123300 | 9726518300 | 138000 | 138100 | 138100 | 138000 | 215 |
| 391 | 20241114 | 123200 | 9696828400 | 138100 | 138100 | 138100 | 138000 | 144 |
| 392 | 20241114 | 123100 | 9676943800 | 138100 | 138000 | 138100 | 138000 | 170 |
| 393 | 20241114 | 123000 | 9653468200 | 138000 | 138200 | 138200 | 138000 | 248 |
| 394 | 20241114 | 122900 | 9619220100 | 138200 | 138200 | 138200 | 138100 | 198 |
| 395 | 20241114 | 122800 | 9591857300 | 138200 | 138000 | 138300 | 138000 | 592 |
| 396 | 20241114 | 122700 | 9510120700 | 137900 | 138200 | 138200 | 137900 | 422 |
| 397 | 20241114 | 122600 | 9451837700 | 138200 | 137700 | 138200 | 137700 | 2189 |
| 398 | 20241114 | 122500 | 9149759700 | 137800 | 137700 | 137800 | 137700 | 160 |
| 399 | 20241114 | 122400 | 9127722100 | 137700 | 137700 | 137700 | 137600 | 263 |
| 400 | 20241114 | 122300 | 9091507300 | 137600 | 137700 | 137700 | 137600 | 178 |
| 401 | 20241114 | 122200 | 9067001000 | 137700 | 137700 | 137700 | 137600 | 287 |
| 402 | 20241114 | 122100 | 9027502100 | 137700 | 137700 | 137700 | 137600 | 143 |
| 403 | 20241114 | 122000 | 9007812100 | 137700 | 137800 | 137800 | 137500 | 387 |
| 404 | 20241114 | 121900 | 8954527000 | 137700 | 137800 | 137800 | 137700 | 79 |
| 405 | 20241114 | 121800 | 8943640900 | 137700 | 137700 | 137800 | 137700 | 80 |
| 406 | 20241114 | 121700 | 8932617300 | 137700 | 137900 | 137900 | 137700 | 273 |
| 407 | 20241114 | 121600 | 8894995000 | 137900 | 138000 | 138000 | 137800 | 352 |
| 408 | 20241114 | 121500 | 8846456500 | 138000 | 138000 | 138000 | 137900 | 89 |
| 409 | 20241114 | 121400 | 8834174900 | 138000 | 138000 | 138000 | 137900 | 193 |
| 410 | 20241114 | 121300 | 8807541000 | 138000 | 137900 | 138000 | 137900 | 241 |
| 411 | 20241114 | 121200 | 8774302900 | 137800 | 137900 | 137900 | 137800 | 14 |
| 412 | 20241114 | 121100 | 8772373100 | 137900 | 137800 | 137900 | 137800 | 228 |
| 413 | 20241114 | 121000 | 8740936200 | 137900 | 138000 | 138000 | 137800 | 689 |
| 414 | 20241114 | 120900 | 8645958100 | 138000 | 137900 | 138000 | 137900 | 369 |
| 415 | 20241114 | 120800 | 8595036900 | 137900 | 138000 | 138000 | 137900 | 400 |
| 416 | 20241114 | 120700 | 8539854700 | 138000 | 137700 | 138000 | 137700 | 453 |
| 417 | 20241114 | 120600 | 8477408000 | 137800 | 137800 | 137800 | 137700 | 180 |
| 418 | 20241114 | 120500 | 8452604200 | 137700 | 137500 | 137700 | 137500 | 276 |
| 419 | 20241114 | 120400 | 8414618600 | 137500 | 137600 | 137700 | 137500 | 152 |
| 420 | 20241114 | 120300 | 8393701300 | 137500 | 137600 | 137600 | 137300 | 160 |
| 421 | 20241114 | 120200 | 8371689600 | 137600 | 137300 | 137600 | 137300 | 488 |
| 422 | 20241114 | 120100 | 8304603300 | 137300 | 137200 | 137300 | 137100 | 140 |
| 423 | 20241114 | 120000 | 8285393000 | 137200 | 137400 | 137400 | 137100 | 205 |
| 424 | 20241114 | 115900 | 8257250800 | 137500 | 137500 | 137500 | 137400 | 223 |
| 425 | 20241114 | 115800 | 8226588500 | 137400 | 137300 | 137500 | 137300 | 165 |
| 426 | 20241114 | 115700 | 8203916600 | 137400 | 137500 | 137500 | 137400 | 159 |
| 427 | 20241114 | 115600 | 8182057100 | 137500 | 137400 | 137600 | 137300 | 223 |
| 428 | 20241114 | 115500 | 8151406600 | 137300 | 137200 | 137300 | 137200 | 129 |
| 429 | 20241114 | 115400 | 8133700700 | 137300 | 137100 | 137300 | 137100 | 288 |
| 430 | 20241114 | 115300 | 8094169300 | 137200 | 137200 | 137200 | 137100 | 162 |
| 431 | 20241114 | 115200 | 8071943100 | 137200 | 137200 | 137200 | 137100 | 87 |
| 432 | 20241114 | 115100 | 8060006800 | 137200 | 137100 | 137200 | 137100 | 264 |
| 433 | 20241114 | 115000 | 8023808700 | 137100 | 137100 | 137100 | 137000 | 155 |
| 434 | 20241114 | 114900 | 8002559900 | 137100 | 137200 | 137300 | 137100 | 196 |
| 435 | 20241114 | 114800 | 7975677200 | 137200 | 137100 | 137200 | 137100 | 131 |
| 436 | 20241114 | 114700 | 7957706000 | 137100 | 137000 | 137100 | 137000 | 216 |
| 437 | 20241114 | 114600 | 7928100600 | 137000 | 137100 | 137100 | 136700 | 433 |
| 438 | 20241114 | 114500 | 7868803400 | 137100 | 137200 | 137200 | 137100 | 193 |
| 439 | 20241114 | 114400 | 7842335000 | 137200 | 137100 | 137300 | 137100 | 144 |
| 440 | 20241114 | 114300 | 7822569000 | 137100 | 137200 | 137300 | 137000 | 294 |
| 441 | 20241114 | 114200 | 7782237900 | 137200 | 137300 | 137400 | 137200 | 214 |
| 442 | 20241114 | 114100 | 7752859200 | 137300 | 137300 | 137300 | 137200 | 105 |
| 443 | 20241114 | 114000 | 7738443900 | 137300 | 137300 | 137300 | 137200 | 215 |
| 444 | 20241114 | 113900 | 7708926600 | 137300 | 137300 | 137300 | 137300 | 74 |
| 445 | 20241114 | 113800 | 7698766400 | 137100 | 137400 | 137500 | 137100 | 309 |
| 446 | 20241114 | 113700 | 7656319200 | 137400 | 137200 | 137400 | 137100 | 166 |
| 447 | 20241114 | 113600 | 7633532000 | 137200 | 137100 | 137600 | 137100 | 797 |
| 448 | 20241114 | 113500 | 7524204000 | 137100 | 137500 | 137500 | 136700 | 1186 |
| 449 | 20241114 | 113400 | 7361667000 | 137500 | 137500 | 137500 | 137400 | 234 |
| 450 | 20241114 | 113300 | 7329492100 | 137500 | 137400 | 137500 | 137400 | 117 |
| 451 | 20241114 | 113200 | 7313405100 | 137400 | 137500 | 137600 | 137300 | 383 |
| 452 | 20241114 | 113100 | 7260767200 | 137500 | 137300 | 137600 | 137300 | 386 |
| 453 | 20241114 | 113000 | 7207712200 | 137300 | 137300 | 137300 | 137200 | 92 |
| 454 | 20241114 | 112900 | 7195082100 | 137300 | 137300 | 137300 | 137200 | 232 |
| 455 | 20241114 | 112800 | 7163229500 | 137200 | 137200 | 137300 | 137200 | 158 |
| 456 | 20241114 | 112700 | 7141537900 | 137300 | 137400 | 137400 | 137200 | 147 |
| 457 | 20241114 | 112600 | 7121354700 | 137400 | 137200 | 137400 | 137000 | 611 |
| 458 | 20241114 | 112500 | 7037536400 | 137200 | 137100 | 137200 | 136900 | 319 |
| 459 | 20241114 | 112400 | 6993792900 | 137200 | 137400 | 137400 | 137100 | 408 |
| 460 | 20241114 | 112300 | 6937787100 | 137300 | 137500 | 137500 | 137300 | 247 |
| 461 | 20241114 | 112200 | 6903842800 | 137500 | 137400 | 137500 | 137400 | 243 |
| 462 | 20241114 | 112100 | 6870434300 | 137400 | 137400 | 137400 | 137300 | 169 |
| 463 | 20241114 | 112000 | 6847214000 | 137400 | 137300 | 137700 | 137300 | 479 |
| 464 | 20241114 | 111900 | 6781357500 | 137300 | 137200 | 137300 | 137100 | 285 |
| 465 | 20241114 | 111800 | 6742248600 | 137100 | 137300 | 137400 | 137000 | 509 |
| 466 | 20241114 | 111700 | 6672407100 | 137400 | 137600 | 137600 | 137300 | 175 |
| 467 | 20241114 | 111600 | 6648346700 | 137600 | 137500 | 137600 | 137500 | 168 |
| 468 | 20241114 | 111500 | 6625230800 | 137600 | 137400 | 137600 | 137400 | 223 |
| 469 | 20241114 | 111400 | 6594569000 | 137400 | 137300 | 137600 | 137300 | 310 |
| 470 | 20241114 | 111300 | 6551965900 | 137300 | 137200 | 137700 | 137200 | 462 |
| 471 | 20241114 | 111200 | 6488451500 | 137200 | 137200 | 137300 | 137200 | 135 |
| 472 | 20241114 | 111100 | 6469916200 | 137200 | 137300 | 137300 | 137100 | 483 |
| 473 | 20241114 | 111000 | 6403641200 | 137300 | 137000 | 137500 | 136900 | 623 |
| 474 | 20241114 | 110900 | 6318085400 | 136900 | 137400 | 137400 | 136800 | 1564 |
| 475 | 20241114 | 110800 | 6103639500 | 137500 | 137400 | 137500 | 137400 | 141 |
| 476 | 20241114 | 110700 | 6084257300 | 137400 | 137400 | 137500 | 137400 | 293 |
| 477 | 20241114 | 110600 | 6043979300 | 137400 | 137300 | 137400 | 137300 | 200 |
| 478 | 20241114 | 110500 | 6016499500 | 137400 | 137400 | 137400 | 137300 | 127 |
| 479 | 20241114 | 110400 | 5999051400 | 137400 | 137300 | 137400 | 137300 | 261 |
| 480 | 20241114 | 110300 | 5963198900 | 137300 | 137100 | 137400 | 137000 | 237 |
| 481 | 20241114 | 110200 | 5930661400 | 137200 | 137100 | 137200 | 136900 | 618 |
| 482 | 20241114 | 110100 | 5845984600 | 137300 | 137200 | 137400 | 137100 | 475 |
| 483 | 20241114 | 110000 | 5780829000 | 137200 | 137500 | 137500 | 137100 | 327 |
| 484 | 20241114 | 105900 | 5735915600 | 137500 | 137200 | 137500 | 137100 | 390 |
| 485 | 20241114 | 105800 | 5682376200 | 137200 | 137300 | 137400 | 137100 | 156 |
| 486 | 20241114 | 105700 | 5660957800 | 137300 | 137500 | 137500 | 137100 | 217 |
| 487 | 20241114 | 105600 | 5631151800 | 137500 | 137500 | 137600 | 137400 | 312 |
| 488 | 20241114 | 105500 | 5588244600 | 137500 | 137700 | 137700 | 137400 | 101 |
| 489 | 20241114 | 105400 | 5574349700 | 137700 | 138100 | 138100 | 137600 | 317 |
| 490 | 20241114 | 105300 | 5530663200 | 138100 | 138000 | 138100 | 138000 | 171 |
| 491 | 20241114 | 105200 | 5507050600 | 138000 | 138000 | 138100 | 137900 | 279 |
| 492 | 20241114 | 105100 | 5468548900 | 138000 | 137900 | 138000 | 137900 | 210 |
| 493 | 20241114 | 105000 | 5439571200 | 137900 | 138100 | 138100 | 137900 | 243 |
| 494 | 20241114 | 104900 | 5406033800 | 138100 | 138100 | 138200 | 138000 | 476 |
| 495 | 20241114 | 104800 | 5340291600 | 138100 | 137800 | 138200 | 137800 | 1203 |
| 496 | 20241114 | 104700 | 5174298900 | 137900 | 137900 | 137900 | 137800 | 275 |
| 497 | 20241114 | 104600 | 5136377800 | 137800 | 137700 | 137900 | 137700 | 506 |
| 498 | 20241114 | 104500 | 5066646300 | 137800 | 137600 | 137800 | 137400 | 776 |
| 499 | 20241114 | 104400 | 4959903900 | 137600 | 137500 | 137600 | 137500 | 100 |
| 500 | 20241114 | 104300 | 4946146500 | 137500 | 137300 | 137600 | 137200 | 617 |
| 501 | 20241114 | 104200 | 4861361500 | 137200 | 137000 | 137400 | 137000 | 384 |
| 502 | 20241114 | 104100 | 4808671000 | 137000 | 137000 | 137100 | 136800 | 292 |
| 503 | 20241114 | 104000 | 4768689800 | 137000 | 136900 | 137000 | 136600 | 152 |
| 504 | 20241114 | 103900 | 4747886600 | 136900 | 136500 | 137000 | 136500 | 291 |
| 505 | 20241114 | 103800 | 4708103900 | 136500 | 136400 | 136500 | 136400 | 256 |
| 506 | 20241114 | 103700 | 4673165400 | 136400 | 136400 | 136400 | 136200 | 499 |
| 507 | 20241114 | 103600 | 4605137000 | 136500 | 136900 | 136900 | 136500 | 688 |
| 508 | 20241114 | 103500 | 4511089200 | 136900 | 137500 | 137500 | 136900 | 662 |
| 509 | 20241114 | 103400 | 4420302700 | 137400 | 137300 | 137500 | 137300 | 480 |
| 510 | 20241114 | 103300 | 4354352000 | 137400 | 137200 | 137400 | 137200 | 801 |
| 511 | 20241114 | 103200 | 4244388700 | 137200 | 137700 | 137700 | 137100 | 487 |
| 512 | 20241114 | 103100 | 4177514100 | 137500 | 137900 | 138100 | 137500 | 401 |
| 513 | 20241114 | 103000 | 4122253900 | 137900 | 138000 | 138000 | 137800 | 691 |
| 514 | 20241114 | 102900 | 4026969200 | 138000 | 138800 | 138900 | 138000 | 832 |
| 515 | 20241114 | 102800 | 3911665400 | 138700 | 138900 | 139000 | 138700 | 676 |
| 516 | 20241114 | 102700 | 3817772300 | 138700 | 138400 | 138900 | 138300 | 2062 |
| 517 | 20241114 | 102600 | 3531837200 | 138400 | 137800 | 138500 | 137800 | 1365 |
| 518 | 20241114 | 102500 | 3343265600 | 137900 | 138000 | 138100 | 137800 | 1398 |
| 519 | 20241114 | 102400 | 3150372200 | 138000 | 138100 | 138100 | 138000 | 767 |
| 520 | 20241114 | 102300 | 3044517700 | 138100 | 138000 | 138200 | 137800 | 327 |
| 521 | 20241114 | 102200 | 2999392700 | 138100 | 137000 | 138100 | 136900 | 289 |
| 522 | 20241114 | 102100 | 2959693600 | 137000 | 137700 | 138000 | 137000 | 696 |
| 523 | 20241114 | 102000 | 2863890300 | 137900 | 138200 | 138200 | 137700 | 729 |
| 524 | 20241114 | 101900 | 2763271000 | 138200 | 137900 | 138200 | 137600 | 990 |
| 525 | 20241114 | 101800 | 2626617200 | 137800 | 137800 | 138000 | 137400 | 890 |
| 526 | 20241114 | 101700 | 2504062100 | 137800 | 138100 | 138100 | 137000 | 1617 |
| 527 | 20241114 | 101600 | 2281033200 | 138100 | 138600 | 138600 | 138100 | 778 |
| 528 | 20241114 | 101500 | 2173437300 | 138600 | 138400 | 138700 | 138300 | 1269 |
| 529 | 20241114 | 101400 | 1997676100 | 138500 | 138300 | 138600 | 138200 | 369 |
| 530 | 20241114 | 101300 | 1946605600 | 138500 | 138000 | 138500 | 138000 | 1165 |
| 531 | 20241114 | 101200 | 1785474000 | 138100 | 136900 | 138100 | 136900 | 3822 |
| 532 | 20241114 | 101100 | 1259838400 | 136900 | 136600 | 136900 | 136600 | 319 |
| 533 | 20241114 | 101000 | 1216238600 | 136900 | 137000 | 137000 | 136600 | 249 |
| 534 | 20241114 | 100900 | 1182146500 | 137000 | 137300 | 137400 | 136900 | 573 |
| 535 | 20241114 | 100800 | 1103575600 | 137300 | 137000 | 137400 | 137000 | 614 |
| 536 | 20241114 | 100700 | 1019354700 | 136900 | 136800 | 137100 | 136800 | 237 |
| 537 | 20241114 | 100600 | 986892900 | 136900 | 137100 | 137400 | 136900 | 684 |
| 538 | 20241114 | 100500 | 893137600 | 137400 | 137300 | 137400 | 137000 | 870 |
| 539 | 20241114 | 100400 | 773725200 | 137300 | 136500 | 137300 | 136200 | 1488 |
| 540 | 20241114 | 100300 | 570205700 | 136600 | 136900 | 136900 | 136200 | 584 |
| 541 | 20241114 | 100200 | 490463600 | 136200 | 136700 | 136900 | 136100 | 940 |
| 542 | 20241114 | 100100 | 362322800 | 136500 | 137500 | 137500 | 136500 | 270 |
| 543 | 20241114 | 100000 | 325357700 | 137500 | 137000 | 138000 | 137000 | 2372 |