33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241113 | 183000 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 17928 |
| 3 | 20241113 | 182900 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 4 | 20241113 | 182800 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 5 | 20241113 | 182700 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 6 | 20241113 | 182600 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 7 | 20241113 | 182500 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 8 | 20241113 | 182400 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 9 | 20241113 | 182300 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 10 | 20241113 | 182200 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 11 | 20241113 | 182100 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 12 | 20241113 | 182000 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 13 | 20241113 | 181900 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 14 | 20241113 | 181800 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 15 | 20241113 | 181700 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 16 | 20241113 | 181600 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 17 | 20241113 | 181500 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 18 | 20241113 | 181400 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 19 | 20241113 | 181300 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 20 | 20241113 | 181200 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 21 | 20241113 | 181100 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 22 | 20241113 | 181000 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 23 | 20241113 | 180900 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 24 | 20241113 | 180800 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 25 | 20241113 | 180700 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 26 | 20241113 | 180600 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 27 | 20241113 | 180500 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 28 | 20241113 | 180400 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 29 | 20241113 | 180300 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 30 | 20241113 | 180200 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 31 | 20241113 | 180100 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 32 | 20241113 | 180000 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 17928 |
| 33 | 20241113 | 175900 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 34 | 20241113 | 175800 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 35 | 20241113 | 175700 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 36 | 20241113 | 175600 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 37 | 20241113 | 175500 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 38 | 20241113 | 175400 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 39 | 20241113 | 175300 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 40 | 20241113 | 175200 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 41 | 20241113 | 175100 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 42 | 20241113 | 175000 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 43 | 20241113 | 174900 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 44 | 20241113 | 174800 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 45 | 20241113 | 174700 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 46 | 20241113 | 174600 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 47 | 20241113 | 174500 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 48 | 20241113 | 174400 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 49 | 20241113 | 174300 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 50 | 20241113 | 174200 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 51 | 20241113 | 174100 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 52 | 20241113 | 174000 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 53 | 20241113 | 173900 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 54 | 20241113 | 173800 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 55 | 20241113 | 173700 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 56 | 20241113 | 173600 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 57 | 20241113 | 173500 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 58 | 20241113 | 173400 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 59 | 20241113 | 173300 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 60 | 20241113 | 173200 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 61 | 20241113 | 173100 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 62 | 20241113 | 173000 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 17928 |
| 63 | 20241113 | 172900 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 64 | 20241113 | 172800 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 65 | 20241113 | 172700 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 66 | 20241113 | 172600 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 67 | 20241113 | 172500 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 68 | 20241113 | 172400 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 69 | 20241113 | 172300 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 70 | 20241113 | 172200 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 71 | 20241113 | 172100 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 72 | 20241113 | 172000 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 73 | 20241113 | 171900 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 74 | 20241113 | 171800 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 75 | 20241113 | 171700 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 76 | 20241113 | 171600 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 77 | 20241113 | 171500 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 78 | 20241113 | 171400 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 79 | 20241113 | 171300 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 80 | 20241113 | 171200 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 81 | 20241113 | 171100 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 82 | 20241113 | 171000 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 83 | 20241113 | 170900 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 84 | 20241113 | 170800 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 85 | 20241113 | 170700 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 86 | 20241113 | 170600 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 87 | 20241113 | 170500 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 88 | 20241113 | 170400 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 89 | 20241113 | 170300 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 90 | 20241113 | 170200 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 91 | 20241113 | 170100 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 92 | 20241113 | 170000 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 17928 |
| 93 | 20241113 | 165900 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 94 | 20241113 | 165800 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 95 | 20241113 | 165700 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 96 | 20241113 | 165600 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 97 | 20241113 | 165500 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 98 | 20241113 | 165400 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 99 | 20241113 | 165300 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 100 | 20241113 | 165200 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 101 | 20241113 | 165100 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 102 | 20241113 | 165000 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 103 | 20241113 | 164900 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 104 | 20241113 | 164800 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 105 | 20241113 | 164700 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 106 | 20241113 | 164600 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 107 | 20241113 | 164500 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 108 | 20241113 | 164400 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 109 | 20241113 | 164300 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 110 | 20241113 | 164200 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 111 | 20241113 | 164100 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 112 | 20241113 | 164000 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 113 | 20241113 | 163900 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 114 | 20241113 | 163800 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 115 | 20241113 | 163700 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 116 | 20241113 | 163600 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 117 | 20241113 | 163500 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 118 | 20241113 | 163400 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 119 | 20241113 | 163300 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 120 | 20241113 | 163200 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 121 | 20241113 | 163100 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 122 | 20241113 | 163000 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 17928 |
| 123 | 20241113 | 162900 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 124 | 20241113 | 162800 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 125 | 20241113 | 162700 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 126 | 20241113 | 162600 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 127 | 20241113 | 162500 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 128 | 20241113 | 162400 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 129 | 20241113 | 162300 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 130 | 20241113 | 162200 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 131 | 20241113 | 162100 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 132 | 20241113 | 162000 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 133 | 20241113 | 161900 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 134 | 20241113 | 161800 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 135 | 20241113 | 161700 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 136 | 20241113 | 161600 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 137 | 20241113 | 161500 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 138 | 20241113 | 161400 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 139 | 20241113 | 161300 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 140 | 20241113 | 161200 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 141 | 20241113 | 161100 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 142 | 20241113 | 161000 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 143 | 20241113 | 160900 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 144 | 20241113 | 160800 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 145 | 20241113 | 160700 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 146 | 20241113 | 160600 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 147 | 20241113 | 160500 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 148 | 20241113 | 160400 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 149 | 20241113 | 160300 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 150 | 20241113 | 160200 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 151 | 20241113 | 160100 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 152 | 20241113 | 160000 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 17928 |
| 153 | 20241113 | 155900 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 154 | 20241113 | 155800 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 155 | 20241113 | 155700 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 156 | 20241113 | 155600 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 157 | 20241113 | 155500 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 158 | 20241113 | 155400 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 159 | 20241113 | 155300 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 160 | 20241113 | 155200 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 161 | 20241113 | 155100 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 162 | 20241113 | 155000 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 163 | 20241113 | 154900 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 164 | 20241113 | 154800 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 165 | 20241113 | 154700 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 166 | 20241113 | 154600 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 167 | 20241113 | 154500 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 168 | 20241113 | 154400 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 169 | 20241113 | 154300 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 170 | 20241113 | 154200 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 171 | 20241113 | 154100 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 172 | 20241113 | 154000 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 173 | 20241113 | 153900 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 174 | 20241113 | 153800 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 175 | 20241113 | 153700 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 176 | 20241113 | 153600 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 177 | 20241113 | 153500 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 178 | 20241113 | 153400 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 179 | 20241113 | 153300 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 180 | 20241113 | 153200 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 181 | 20241113 | 153100 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 182 | 20241113 | 153000 | 70650888600 | 116700 | 116700 | 116700 | 116700 | 35856 |
| 183 | 20241113 | 152900 | 68558691000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 184 | 20241113 | 152800 | 68558691000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 185 | 20241113 | 152700 | 68558691000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 186 | 20241113 | 152600 | 68558691000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 187 | 20241113 | 152500 | 68558691000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 188 | 20241113 | 152400 | 68558691000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 189 | 20241113 | 152300 | 68558691000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 190 | 20241113 | 152200 | 68558691000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 191 | 20241113 | 152100 | 68558691000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 192 | 20241113 | 152000 | 68558691000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 193 | 20241113 | 151900 | 68558691000 | 117100 | 117400 | 117400 | 117000 | 3297 |
| 194 | 20241113 | 151800 | 68172235900 | 117400 | 117500 | 117600 | 117300 | 3419 |
| 195 | 20241113 | 151700 | 67770718900 | 117600 | 117100 | 117600 | 117000 | 2984 |
| 196 | 20241113 | 151600 | 67420590400 | 117000 | 116900 | 117200 | 116800 | 6845 |
| 197 | 20241113 | 151500 | 66619987600 | 116900 | 116900 | 117000 | 116800 | 2594 |
| 198 | 20241113 | 151400 | 66316700300 | 116900 | 117200 | 117300 | 116900 | 6975 |
| 199 | 20241113 | 151300 | 65500338700 | 117300 | 117400 | 117500 | 117100 | 2832 |
| 200 | 20241113 | 151200 | 65168388900 | 117500 | 117300 | 117500 | 117200 | 1989 |
| 201 | 20241113 | 151100 | 64934887200 | 117300 | 117600 | 117600 | 117300 | 2529 |
| 202 | 20241113 | 151000 | 64637960900 | 117600 | 117500 | 117800 | 117200 | 4571 |
| 203 | 20241113 | 150900 | 64101501800 | 117400 | 117900 | 117900 | 117400 | 3742 |
| 204 | 20241113 | 150800 | 63661538600 | 117800 | 118000 | 118000 | 117800 | 1801 |
| 205 | 20241113 | 150700 | 63449298000 | 118000 | 118000 | 118000 | 117800 | 2327 |
| 206 | 20241113 | 150600 | 63174892800 | 117900 | 118100 | 118100 | 117900 | 1052 |
| 207 | 20241113 | 150500 | 63050788200 | 118000 | 118100 | 118200 | 118000 | 434 |
| 208 | 20241113 | 150400 | 62999545800 | 118200 | 117900 | 118200 | 117900 | 1924 |
| 209 | 20241113 | 150300 | 62772447300 | 117900 | 117900 | 118000 | 117900 | 1066 |
| 210 | 20241113 | 150200 | 62646755200 | 117900 | 118000 | 118100 | 117900 | 1900 |
| 211 | 20241113 | 150100 | 62422524400 | 118000 | 118000 | 118100 | 117900 | 1163 |
| 212 | 20241113 | 150000 | 62285287600 | 118000 | 117900 | 118100 | 117800 | 1840 |
| 213 | 20241113 | 145900 | 62068300200 | 117900 | 118000 | 118000 | 117900 | 1258 |
| 214 | 20241113 | 145800 | 61919903700 | 118000 | 117900 | 118100 | 117800 | 1604 |
| 215 | 20241113 | 145700 | 61730750400 | 118000 | 117900 | 118000 | 117800 | 1365 |
| 216 | 20241113 | 145600 | 61569835600 | 118000 | 117800 | 118000 | 117600 | 2462 |
| 217 | 20241113 | 145500 | 61279800900 | 117900 | 118200 | 118200 | 117800 | 2634 |
| 218 | 20241113 | 145400 | 60968959000 | 118000 | 118000 | 118100 | 117900 | 4700 |
| 219 | 20241113 | 145300 | 60414537100 | 118000 | 118400 | 118400 | 118000 | 3251 |
| 220 | 20241113 | 145200 | 60030383300 | 118400 | 118400 | 118400 | 118300 | 956 |
| 221 | 20241113 | 145100 | 59917234400 | 118400 | 118300 | 118400 | 118200 | 624 |
| 222 | 20241113 | 145000 | 59843440600 | 118300 | 118300 | 118400 | 118200 | 1633 |
| 223 | 20241113 | 144900 | 59650188300 | 118300 | 118200 | 118300 | 118100 | 1196 |
| 224 | 20241113 | 144800 | 59508775500 | 118200 | 118400 | 118400 | 118200 | 1035 |
| 225 | 20241113 | 144700 | 59386333000 | 118300 | 118300 | 118300 | 118200 | 976 |
| 226 | 20241113 | 144600 | 59270903700 | 118400 | 118500 | 118500 | 118200 | 815 |
| 227 | 20241113 | 144500 | 59174441700 | 118400 | 118700 | 118700 | 118200 | 623 |
| 228 | 20241113 | 144400 | 59100650500 | 118600 | 118200 | 118700 | 118100 | 1284 |
| 229 | 20241113 | 144300 | 58948629900 | 118300 | 118400 | 118500 | 118100 | 1449 |
| 230 | 20241113 | 144200 | 58777213800 | 118500 | 118600 | 118600 | 118400 | 628 |
| 231 | 20241113 | 144100 | 58702790000 | 118500 | 118600 | 118600 | 118500 | 1365 |
| 232 | 20241113 | 144000 | 58540954000 | 118600 | 118600 | 118700 | 118600 | 445 |
| 233 | 20241113 | 143900 | 58488153600 | 118600 | 118500 | 118600 | 118300 | 555 |
| 234 | 20241113 | 143800 | 58422395200 | 118500 | 118600 | 118700 | 118500 | 824 |
| 235 | 20241113 | 143700 | 58324679900 | 118500 | 118600 | 118800 | 118400 | 655 |
| 236 | 20241113 | 143600 | 58246997500 | 118600 | 118500 | 118600 | 118400 | 478 |
| 237 | 20241113 | 143500 | 58190350600 | 118500 | 118800 | 118900 | 118000 | 6368 |
| 238 | 20241113 | 143400 | 57437762500 | 119000 | 119100 | 119100 | 118400 | 2974 |
| 239 | 20241113 | 143300 | 57084944700 | 119000 | 119000 | 119200 | 119000 | 962 |
| 240 | 20241113 | 143200 | 56970429600 | 118900 | 119000 | 119000 | 118900 | 467 |
| 241 | 20241113 | 143100 | 56914859300 | 118900 | 118800 | 119000 | 118700 | 344 |
| 242 | 20241113 | 143000 | 56873977400 | 118800 | 118700 | 118900 | 118600 | 148 |
| 243 | 20241113 | 142900 | 56856416700 | 119000 | 118600 | 119000 | 118600 | 1056 |
| 244 | 20241113 | 142800 | 56731041800 | 118700 | 119200 | 119200 | 118600 | 2554 |
| 245 | 20241113 | 142700 | 56427816400 | 119200 | 119400 | 119500 | 118900 | 674 |
| 246 | 20241113 | 142600 | 56347477200 | 119400 | 119400 | 119500 | 119400 | 162 |
| 247 | 20241113 | 142500 | 56328124100 | 119400 | 119500 | 119600 | 118900 | 351 |
| 248 | 20241113 | 142400 | 56286281500 | 118800 | 119500 | 119600 | 118800 | 1698 |
| 249 | 20241113 | 142300 | 56084086200 | 119400 | 119400 | 119600 | 119400 | 558 |
| 250 | 20241113 | 142200 | 56017400000 | 119400 | 119400 | 119500 | 119300 | 206 |
| 251 | 20241113 | 142100 | 55992802400 | 119400 | 119200 | 119500 | 119100 | 551 |
| 252 | 20241113 | 142000 | 55927068700 | 119200 | 119300 | 119600 | 119200 | 950 |
| 253 | 20241113 | 141900 | 55813670900 | 119200 | 119200 | 119500 | 118900 | 568 |
| 254 | 20241113 | 141800 | 55746041600 | 119100 | 119500 | 119500 | 119100 | 402 |
| 255 | 20241113 | 141700 | 55698057400 | 119500 | 119800 | 119800 | 119500 | 133 |
| 256 | 20241113 | 141600 | 55682143400 | 119800 | 119800 | 119900 | 119700 | 387 |
| 257 | 20241113 | 141500 | 55635779800 | 119800 | 119700 | 119800 | 119600 | 706 |
| 258 | 20241113 | 141400 | 55551249300 | 119700 | 119800 | 119900 | 119700 | 418 |
| 259 | 20241113 | 141300 | 55501170500 | 119900 | 120000 | 120100 | 119900 | 411 |
| 260 | 20241113 | 141200 | 55451877100 | 120000 | 119200 | 120100 | 119200 | 2993 |
| 261 | 20241113 | 141100 | 55093708000 | 119100 | 119200 | 119300 | 119000 | 858 |
| 262 | 20241113 | 141000 | 54991510100 | 119300 | 119200 | 119300 | 118800 | 1563 |
| 263 | 20241113 | 140900 | 54805467800 | 119200 | 119000 | 119200 | 118800 | 810 |
| 264 | 20241113 | 140800 | 54709133600 | 118900 | 119000 | 119000 | 118900 | 253 |
| 265 | 20241113 | 140700 | 54679032500 | 119000 | 119000 | 119000 | 118800 | 411 |
| 266 | 20241113 | 140600 | 54630185200 | 118900 | 118800 | 119200 | 118800 | 319 |
| 267 | 20241113 | 140500 | 54592208600 | 119000 | 119100 | 119200 | 118700 | 455 |
| 268 | 20241113 | 140400 | 54538121600 | 119200 | 118800 | 119200 | 118600 | 881 |
| 269 | 20241113 | 140300 | 54433462700 | 118800 | 118700 | 118800 | 118600 | 478 |
| 270 | 20241113 | 140200 | 54376705500 | 118700 | 118800 | 118900 | 118700 | 790 |
| 271 | 20241113 | 140100 | 54282860500 | 118800 | 118800 | 119000 | 118800 | 298 |
| 272 | 20241113 | 140000 | 54247456600 | 118900 | 119000 | 119000 | 118700 | 596 |
| 273 | 20241113 | 135900 | 54176614400 | 118900 | 119500 | 119500 | 118900 | 323 |
| 274 | 20241113 | 135800 | 54138113700 | 119500 | 119400 | 119500 | 119100 | 398 |
| 275 | 20241113 | 135700 | 54090642400 | 119300 | 119100 | 119300 | 119000 | 529 |
| 276 | 20241113 | 135600 | 54027664900 | 119100 | 119000 | 119300 | 119000 | 373 |
| 277 | 20241113 | 135500 | 53983210500 | 119000 | 118800 | 119000 | 118800 | 711 |
| 278 | 20241113 | 135400 | 53898728800 | 118800 | 118800 | 119100 | 118700 | 1027 |
| 279 | 20241113 | 135300 | 53776697800 | 118700 | 119000 | 119000 | 118700 | 780 |
| 280 | 20241113 | 135200 | 53683996000 | 119000 | 119000 | 119000 | 118900 | 226 |
| 281 | 20241113 | 135100 | 53657114900 | 119100 | 119000 | 119100 | 118900 | 459 |
| 282 | 20241113 | 135000 | 53602489900 | 119000 | 118900 | 119200 | 118900 | 645 |
| 283 | 20241113 | 134900 | 53525721100 | 118900 | 119500 | 119500 | 118900 | 1637 |
| 284 | 20241113 | 134800 | 53330695500 | 119500 | 119500 | 119500 | 119300 | 633 |
| 285 | 20241113 | 134700 | 53255086000 | 119500 | 119400 | 119600 | 119400 | 258 |
| 286 | 20241113 | 134600 | 53224266500 | 119400 | 119500 | 119600 | 119400 | 466 |
| 287 | 20241113 | 134500 | 53168565200 | 119500 | 119500 | 119500 | 119400 | 137 |
| 288 | 20241113 | 134400 | 53152199900 | 119400 | 119800 | 120000 | 119200 | 2144 |
| 289 | 20241113 | 134300 | 52895990800 | 119800 | 120000 | 120000 | 119700 | 263 |
| 290 | 20241113 | 134200 | 52864479200 | 120100 | 119900 | 120200 | 119800 | 860 |
| 291 | 20241113 | 134100 | 52761343000 | 119900 | 119800 | 119900 | 119700 | 515 |
| 292 | 20241113 | 134000 | 52699647000 | 119800 | 120000 | 120100 | 119800 | 289 |
| 293 | 20241113 | 133900 | 52664990100 | 119900 | 119800 | 120000 | 119800 | 140 |
| 294 | 20241113 | 133800 | 52648202800 | 119800 | 120000 | 120100 | 119800 | 1080 |
| 295 | 20241113 | 133700 | 52518636900 | 120200 | 120300 | 120300 | 120000 | 954 |
| 296 | 20241113 | 133600 | 52404063100 | 120200 | 120200 | 120400 | 120200 | 116 |
| 297 | 20241113 | 133500 | 52390113400 | 120100 | 120200 | 120400 | 120000 | 739 |
| 298 | 20241113 | 133400 | 52301321500 | 120200 | 120200 | 120300 | 120000 | 776 |
| 299 | 20241113 | 133300 | 52208105100 | 120200 | 120700 | 120700 | 120200 | 278 |
| 300 | 20241113 | 133200 | 52174619700 | 120500 | 121000 | 121100 | 120500 | 1808 |
| 301 | 20241113 | 133100 | 51956015900 | 121000 | 120800 | 121100 | 120800 | 798 |
| 302 | 20241113 | 133000 | 51859475300 | 120900 | 120800 | 120900 | 120600 | 441 |
| 303 | 20241113 | 132900 | 51806202000 | 120700 | 120700 | 120700 | 120600 | 403 |
| 304 | 20241113 | 132800 | 51757567100 | 120700 | 120600 | 120800 | 120500 | 332 |
| 305 | 20241113 | 132700 | 51717505100 | 120500 | 120300 | 120500 | 120300 | 425 |
| 306 | 20241113 | 132600 | 51666315800 | 120300 | 120400 | 120400 | 119800 | 446 |
| 307 | 20241113 | 132500 | 51612740300 | 120300 | 120700 | 120700 | 120100 | 722 |
| 308 | 20241113 | 132400 | 51525831700 | 120700 | 120700 | 120900 | 120600 | 850 |
| 309 | 20241113 | 132300 | 51423202200 | 120700 | 120600 | 120800 | 120400 | 806 |
| 310 | 20241113 | 132200 | 51325926000 | 120600 | 120800 | 121000 | 120400 | 894 |
| 311 | 20241113 | 132100 | 51218050300 | 120900 | 120800 | 121100 | 119700 | 1982 |
| 312 | 20241113 | 132000 | 50978663500 | 120300 | 119700 | 121100 | 119500 | 7695 |
| 313 | 20241113 | 131900 | 50051527900 | 119700 | 118700 | 119900 | 118100 | 5019 |
| 314 | 20241113 | 131800 | 49453085500 | 118700 | 118300 | 118700 | 118200 | 2391 |
| 315 | 20241113 | 131700 | 49170296000 | 118200 | 118500 | 118500 | 118200 | 2242 |
| 316 | 20241113 | 131600 | 48905020500 | 118400 | 118500 | 118600 | 118400 | 507 |
| 317 | 20241113 | 131500 | 48844962800 | 118500 | 118500 | 118700 | 118400 | 1819 |
| 318 | 20241113 | 131400 | 48629397500 | 118500 | 118800 | 118900 | 118500 | 1674 |
| 319 | 20241113 | 131300 | 48430768100 | 118800 | 118800 | 118900 | 118700 | 451 |
| 320 | 20241113 | 131200 | 48377210100 | 118900 | 118700 | 119000 | 118600 | 1168 |
| 321 | 20241113 | 131100 | 48238551800 | 118700 | 119000 | 119000 | 118700 | 1266 |
| 322 | 20241113 | 131000 | 48088112900 | 119000 | 119000 | 119100 | 118900 | 752 |
| 323 | 20241113 | 130900 | 47998624800 | 119000 | 119100 | 119100 | 119000 | 480 |
| 324 | 20241113 | 130800 | 47941486600 | 119100 | 119300 | 119300 | 119100 | 144 |
| 325 | 20241113 | 130700 | 47924325700 | 119300 | 119300 | 119400 | 119300 | 352 |
| 326 | 20241113 | 130600 | 47882317300 | 119200 | 119200 | 119300 | 118900 | 1147 |
| 327 | 20241113 | 130500 | 47745651000 | 119200 | 119200 | 119200 | 119100 | 142 |
| 328 | 20241113 | 130400 | 47728733500 | 119200 | 119100 | 119200 | 119100 | 186 |
| 329 | 20241113 | 130300 | 47706573700 | 119000 | 118900 | 119100 | 118900 | 575 |
| 330 | 20241113 | 130200 | 47638147600 | 119000 | 118900 | 119000 | 118800 | 272 |
| 331 | 20241113 | 130100 | 47605809700 | 118900 | 118900 | 119000 | 118900 | 174 |
| 332 | 20241113 | 130000 | 47585118000 | 118900 | 118900 | 119000 | 118800 | 1086 |
| 333 | 20241113 | 125900 | 47455951200 | 118900 | 119100 | 119100 | 118900 | 2740 |
| 334 | 20241113 | 125800 | 47129891200 | 119200 | 119200 | 119300 | 119100 | 633 |
| 335 | 20241113 | 125700 | 47054435800 | 119200 | 119400 | 119500 | 119200 | 456 |
| 336 | 20241113 | 125600 | 47000029400 | 119400 | 119400 | 119500 | 119300 | 149 |
| 337 | 20241113 | 125500 | 46982235700 | 119500 | 119300 | 119500 | 119200 | 106 |
| 338 | 20241113 | 125400 | 46969586400 | 119400 | 119100 | 119400 | 119100 | 1067 |
| 339 | 20241113 | 125300 | 46842480200 | 119100 | 119100 | 119200 | 119100 | 327 |
| 340 | 20241113 | 125200 | 46803524900 | 119100 | 119100 | 119200 | 119100 | 236 |
| 341 | 20241113 | 125100 | 46775408400 | 119200 | 119100 | 119200 | 119000 | 343 |
| 342 | 20241113 | 125000 | 46734561900 | 119000 | 119100 | 119200 | 119000 | 335 |
| 343 | 20241113 | 124900 | 46694661900 | 119100 | 119100 | 119200 | 119000 | 756 |
| 344 | 20241113 | 124800 | 46604618300 | 119100 | 119100 | 119200 | 119100 | 358 |
| 345 | 20241113 | 124700 | 46561971000 | 119100 | 119100 | 119200 | 119000 | 1222 |
| 346 | 20241113 | 124600 | 46416425700 | 119200 | 119300 | 119300 | 119200 | 567 |
| 347 | 20241113 | 124500 | 46348832400 | 119200 | 119300 | 119400 | 119200 | 381 |
| 348 | 20241113 | 124400 | 46303369300 | 119500 | 119400 | 119500 | 119300 | 374 |
| 349 | 20241113 | 124300 | 46258707400 | 119400 | 119400 | 119400 | 119300 | 408 |
| 350 | 20241113 | 124200 | 46210019400 | 119400 | 119400 | 119400 | 119300 | 578 |
| 351 | 20241113 | 124100 | 46141040900 | 119400 | 119600 | 119600 | 119400 | 800 |
| 352 | 20241113 | 124000 | 46045450500 | 119500 | 119600 | 119600 | 119500 | 425 |
| 353 | 20241113 | 123900 | 45994631300 | 119700 | 119800 | 119800 | 119600 | 473 |
| 354 | 20241113 | 123800 | 45938016900 | 119800 | 119900 | 119900 | 119800 | 366 |
| 355 | 20241113 | 123700 | 45894163500 | 119800 | 119800 | 119900 | 119700 | 436 |
| 356 | 20241113 | 123600 | 45841950700 | 119700 | 119900 | 119900 | 119700 | 217 |
| 357 | 20241113 | 123500 | 45815948800 | 120000 | 119900 | 120000 | 119900 | 25 |
| 358 | 20241113 | 123400 | 45812951100 | 120000 | 119700 | 120000 | 119600 | 270 |
| 359 | 20241113 | 123300 | 45780604400 | 119700 | 119700 | 119900 | 119700 | 347 |
| 360 | 20241113 | 123200 | 45739041900 | 119700 | 119900 | 119900 | 119600 | 345 |
| 361 | 20241113 | 123100 | 45697746100 | 119900 | 119800 | 119900 | 119700 | 226 |
| 362 | 20241113 | 123000 | 45670681300 | 119800 | 120000 | 120100 | 119800 | 177 |
| 363 | 20241113 | 122900 | 45649452900 | 120000 | 120000 | 120100 | 119900 | 266 |
| 364 | 20241113 | 122800 | 45617540100 | 120000 | 120300 | 120400 | 120000 | 128 |
| 365 | 20241113 | 122700 | 45602149300 | 120300 | 120500 | 120500 | 120100 | 604 |
| 366 | 20241113 | 122600 | 45529416600 | 120500 | 120500 | 120500 | 120400 | 213 |
| 367 | 20241113 | 122500 | 45503754300 | 120500 | 120500 | 120500 | 120400 | 682 |
| 368 | 20241113 | 122400 | 45421573800 | 120400 | 120400 | 120500 | 120000 | 357 |
| 369 | 20241113 | 122300 | 45378596700 | 120500 | 120000 | 120500 | 119800 | 1145 |
| 370 | 20241113 | 122200 | 45240975400 | 119900 | 119800 | 120000 | 119700 | 233 |
| 371 | 20241113 | 122100 | 45213042900 | 119900 | 119700 | 119900 | 119700 | 121 |
| 372 | 20241113 | 122000 | 45198549200 | 119700 | 119700 | 119800 | 119700 | 170 |
| 373 | 20241113 | 121900 | 45178198100 | 119800 | 119700 | 119800 | 119600 | 416 |
| 374 | 20241113 | 121800 | 45128404000 | 119700 | 119900 | 119900 | 119700 | 144 |
| 375 | 20241113 | 121700 | 45111150100 | 119700 | 119800 | 119800 | 119700 | 188 |
| 376 | 20241113 | 121600 | 45088629800 | 119800 | 119900 | 120000 | 119800 | 276 |
| 377 | 20241113 | 121500 | 45055540500 | 119900 | 119900 | 120000 | 119900 | 168 |
| 378 | 20241113 | 121400 | 45035390900 | 120000 | 120000 | 120000 | 119900 | 117 |
| 379 | 20241113 | 121300 | 45021359400 | 120200 | 119900 | 120200 | 119900 | 111 |
| 380 | 20241113 | 121200 | 45008035600 | 120000 | 120200 | 120200 | 119900 | 224 |
| 381 | 20241113 | 121100 | 44981162000 | 119900 | 120300 | 120300 | 119900 | 1107 |
| 382 | 20241113 | 121000 | 44848279600 | 120300 | 120500 | 120500 | 120100 | 1085 |
| 383 | 20241113 | 120900 | 44717735100 | 120400 | 120200 | 120400 | 120200 | 494 |
| 384 | 20241113 | 120800 | 44658278900 | 120200 | 120100 | 120300 | 120000 | 96 |
| 385 | 20241113 | 120700 | 44646746700 | 120000 | 120200 | 120200 | 120000 | 167 |
| 386 | 20241113 | 120600 | 44626678700 | 120200 | 120000 | 120200 | 119900 | 609 |
| 387 | 20241113 | 120500 | 44553553000 | 120000 | 120000 | 120000 | 119900 | 369 |
| 388 | 20241113 | 120400 | 44509274800 | 120000 | 119900 | 120000 | 119800 | 813 |
| 389 | 20241113 | 120300 | 44411786700 | 119900 | 119800 | 119900 | 119700 | 472 |
| 390 | 20241113 | 120200 | 44355227000 | 119800 | 119900 | 119900 | 119500 | 267 |
| 391 | 20241113 | 120100 | 44323272700 | 119800 | 119900 | 119900 | 119800 | 276 |
| 392 | 20241113 | 120000 | 44290184400 | 120000 | 119600 | 120000 | 119600 | 699 |
| 393 | 20241113 | 115900 | 44206374600 | 119500 | 119400 | 119900 | 119400 | 1013 |
| 394 | 20241113 | 115800 | 44085129300 | 119400 | 119400 | 119400 | 119300 | 163 |
| 395 | 20241113 | 115700 | 44065673800 | 119400 | 119400 | 119500 | 119300 | 1068 |
| 396 | 20241113 | 115600 | 43938187300 | 119600 | 119800 | 119800 | 119500 | 352 |
| 397 | 20241113 | 115500 | 43896097700 | 119600 | 119800 | 119800 | 119500 | 101 |
| 398 | 20241113 | 115400 | 43884009700 | 119800 | 119400 | 119900 | 119400 | 297 |
| 399 | 20241113 | 115300 | 43848462500 | 119500 | 119600 | 119600 | 119500 | 214 |
| 400 | 20241113 | 115200 | 43822884100 | 119500 | 119600 | 119600 | 119500 | 152 |
| 401 | 20241113 | 115100 | 43804711200 | 119600 | 119900 | 119900 | 119500 | 539 |
| 402 | 20241113 | 115000 | 43740207600 | 119900 | 119900 | 119900 | 119800 | 244 |
| 403 | 20241113 | 114900 | 43710956200 | 119900 | 119900 | 119900 | 119900 | 268 |
| 404 | 20241113 | 114800 | 43678823000 | 119900 | 119900 | 120000 | 119800 | 277 |
| 405 | 20241113 | 114700 | 43645611000 | 119800 | 119800 | 119900 | 119700 | 100 |
| 406 | 20241113 | 114600 | 43633633000 | 119700 | 119600 | 119700 | 119600 | 152 |
| 407 | 20241113 | 114500 | 43615441600 | 119600 | 119800 | 119800 | 119600 | 318 |
| 408 | 20241113 | 114400 | 43577380100 | 119700 | 119700 | 119800 | 119600 | 272 |
| 409 | 20241113 | 114300 | 43544831200 | 119700 | 119700 | 119800 | 119600 | 61 |
| 410 | 20241113 | 114200 | 43537532600 | 119600 | 119800 | 120000 | 119600 | 607 |
| 411 | 20241113 | 114100 | 43464754200 | 119700 | 119500 | 119800 | 119500 | 296 |
| 412 | 20241113 | 114000 | 43429337800 | 119500 | 119400 | 119600 | 119400 | 104 |
| 413 | 20241113 | 113900 | 43416909900 | 119300 | 119800 | 119800 | 119300 | 645 |
| 414 | 20241113 | 113800 | 43339904000 | 119500 | 119400 | 120000 | 119400 | 670 |
| 415 | 20241113 | 113700 | 43259670000 | 119400 | 119400 | 119500 | 119300 | 384 |
| 416 | 20241113 | 113600 | 43213830000 | 119400 | 119400 | 119600 | 119200 | 381 |
| 417 | 20241113 | 113500 | 43168351800 | 119400 | 119400 | 119400 | 119200 | 990 |
| 418 | 20241113 | 113400 | 43050268500 | 119400 | 120100 | 120100 | 119400 | 221 |
| 419 | 20241113 | 113300 | 43023846400 | 120100 | 119400 | 120100 | 119300 | 1259 |
| 420 | 20241113 | 113200 | 42873095500 | 119500 | 119000 | 119500 | 118900 | 850 |
| 421 | 20241113 | 113100 | 42771642200 | 119000 | 118800 | 119500 | 118600 | 1207 |
| 422 | 20241113 | 113000 | 42627926500 | 118800 | 119000 | 119100 | 118800 | 1189 |
| 423 | 20241113 | 112900 | 42486600300 | 118900 | 119200 | 119200 | 118800 | 900 |
| 424 | 20241113 | 112800 | 42379526900 | 119200 | 119400 | 119400 | 119100 | 175 |
| 425 | 20241113 | 112700 | 42358661400 | 119200 | 119100 | 119300 | 119000 | 835 |
| 426 | 20241113 | 112600 | 42259202300 | 119000 | 118900 | 119100 | 118900 | 691 |
| 427 | 20241113 | 112500 | 42176989000 | 118900 | 119100 | 119100 | 118800 | 2578 |
| 428 | 20241113 | 112400 | 41870238600 | 119200 | 119100 | 119400 | 119100 | 381 |
| 429 | 20241113 | 112300 | 41824842300 | 119400 | 119500 | 119500 | 119100 | 1129 |
| 430 | 20241113 | 112200 | 41690273100 | 119500 | 119400 | 119500 | 119300 | 902 |
| 431 | 20241113 | 112100 | 41582618100 | 119500 | 119400 | 119500 | 119200 | 766 |
| 432 | 20241113 | 112000 | 41491229800 | 119100 | 119000 | 119400 | 119000 | 1936 |
| 433 | 20241113 | 111900 | 41260721800 | 119000 | 119200 | 119300 | 119000 | 2229 |
| 434 | 20241113 | 111800 | 40995173200 | 119200 | 119300 | 119400 | 119200 | 1248 |
| 435 | 20241113 | 111700 | 40846355700 | 119300 | 119700 | 119700 | 119300 | 1513 |
| 436 | 20241113 | 111600 | 40665534700 | 119600 | 120000 | 120200 | 119600 | 1416 |
| 437 | 20241113 | 111500 | 40495863000 | 120200 | 120000 | 120200 | 119800 | 427 |
| 438 | 20241113 | 111400 | 40444613100 | 119800 | 120100 | 120100 | 119600 | 4277 |
| 439 | 20241113 | 111300 | 39932178500 | 120100 | 120100 | 120100 | 120000 | 422 |
| 440 | 20241113 | 111200 | 39881515400 | 120100 | 120400 | 120400 | 120000 | 1111 |
| 441 | 20241113 | 111100 | 39748007100 | 120300 | 120400 | 120400 | 120200 | 581 |
| 442 | 20241113 | 111000 | 39678119700 | 120400 | 120500 | 120500 | 120200 | 467 |
| 443 | 20241113 | 110900 | 39621928000 | 120500 | 120400 | 120700 | 120400 | 816 |
| 444 | 20241113 | 110800 | 39523544000 | 120400 | 120300 | 120400 | 120200 | 325 |
| 445 | 20241113 | 110700 | 39484439400 | 120300 | 120300 | 120300 | 120200 | 935 |
| 446 | 20241113 | 110600 | 39371967400 | 120300 | 120100 | 120400 | 120100 | 167 |
| 447 | 20241113 | 110500 | 39351899600 | 120100 | 120600 | 120600 | 119900 | 3072 |
| 448 | 20241113 | 110400 | 38982683400 | 120500 | 120700 | 120800 | 120400 | 386 |
| 449 | 20241113 | 110300 | 38936143800 | 120600 | 120400 | 120700 | 120400 | 448 |
| 450 | 20241113 | 110200 | 38882194200 | 120400 | 120800 | 120800 | 120200 | 1297 |
| 451 | 20241113 | 110100 | 38725953300 | 120900 | 120300 | 120900 | 120200 | 1595 |
| 452 | 20241113 | 110000 | 38533571700 | 120300 | 120100 | 120300 | 119900 | 787 |
| 453 | 20241113 | 105900 | 38439048700 | 120100 | 119900 | 120200 | 119800 | 1582 |
| 454 | 20241113 | 105800 | 38249352800 | 120000 | 120200 | 120200 | 119900 | 2501 |
| 455 | 20241113 | 105700 | 37949122100 | 120200 | 120200 | 120400 | 120100 | 577 |
| 456 | 20241113 | 105600 | 37879755000 | 120100 | 120200 | 120400 | 120100 | 552 |
| 457 | 20241113 | 105500 | 37813435600 | 120200 | 120400 | 120500 | 120100 | 548 |
| 458 | 20241113 | 105400 | 37747532900 | 120400 | 120400 | 120500 | 120300 | 384 |
| 459 | 20241113 | 105300 | 37701293200 | 120400 | 120400 | 120500 | 120300 | 200 |
| 460 | 20241113 | 105200 | 37677208400 | 120400 | 120500 | 120700 | 120300 | 2089 |
| 461 | 20241113 | 105100 | 37425513700 | 120500 | 120400 | 120500 | 120400 | 805 |
| 462 | 20241113 | 105000 | 37328540100 | 120400 | 120500 | 120700 | 120400 | 1096 |
| 463 | 20241113 | 104900 | 37196440200 | 120500 | 120100 | 120500 | 120100 | 457 |
| 464 | 20241113 | 104800 | 37141455000 | 120100 | 120400 | 120500 | 120000 | 1523 |
| 465 | 20241113 | 104700 | 36958524800 | 120200 | 120100 | 120400 | 120000 | 1012 |
| 466 | 20241113 | 104600 | 36836990900 | 120100 | 120200 | 120300 | 119900 | 1084 |
| 467 | 20241113 | 104500 | 36706802900 | 120300 | 119900 | 120400 | 119900 | 1996 |
| 468 | 20241113 | 104400 | 36467258000 | 120000 | 119900 | 120000 | 119700 | 1017 |
| 469 | 20241113 | 104300 | 36345364300 | 119900 | 120100 | 120300 | 119900 | 1959 |
| 470 | 20241113 | 104200 | 36110182300 | 120200 | 120300 | 120700 | 120100 | 1677 |
| 471 | 20241113 | 104100 | 35908354500 | 120300 | 120200 | 120400 | 120000 | 1242 |
| 472 | 20241113 | 104000 | 35758969800 | 120000 | 119800 | 120400 | 119800 | 3138 |
| 473 | 20241113 | 103900 | 35382013100 | 119800 | 119700 | 119800 | 119300 | 1193 |
| 474 | 20241113 | 103800 | 35239448400 | 119800 | 119700 | 119800 | 119500 | 1942 |
| 475 | 20241113 | 103700 | 35007061800 | 119700 | 119400 | 119800 | 119400 | 883 |
| 476 | 20241113 | 103600 | 34901423900 | 119600 | 118900 | 119700 | 118700 | 4281 |
| 477 | 20241113 | 103500 | 34391443300 | 119000 | 118700 | 119200 | 118100 | 7048 |
| 478 | 20241113 | 103400 | 33555294100 | 118700 | 119300 | 119300 | 118700 | 7820 |
| 479 | 20241113 | 103300 | 32624475600 | 119300 | 119600 | 119600 | 119300 | 4545 |
| 480 | 20241113 | 103200 | 32081658400 | 119600 | 119800 | 119800 | 119600 | 1761 |
| 481 | 20241113 | 103100 | 31870920300 | 119900 | 120300 | 120400 | 119900 | 1981 |
| 482 | 20241113 | 103000 | 31633100300 | 120300 | 120400 | 120500 | 120200 | 1439 |
| 483 | 20241113 | 102900 | 31459940300 | 120400 | 120000 | 120400 | 119800 | 1747 |
| 484 | 20241113 | 102800 | 31250054100 | 119700 | 120000 | 120200 | 119700 | 1766 |
| 485 | 20241113 | 102700 | 31038180800 | 120000 | 119800 | 120000 | 119700 | 1541 |
| 486 | 20241113 | 102600 | 30853355700 | 119800 | 119700 | 119900 | 119700 | 795 |
| 487 | 20241113 | 102500 | 30758127300 | 119700 | 120100 | 120100 | 119700 | 1245 |
| 488 | 20241113 | 102400 | 30608817100 | 120100 | 119400 | 120100 | 119300 | 2069 |
| 489 | 20241113 | 102300 | 30361349800 | 119400 | 119700 | 119700 | 119300 | 2353 |
| 490 | 20241113 | 102200 | 30080204200 | 119600 | 119600 | 119700 | 119400 | 3940 |
| 491 | 20241113 | 102100 | 29609349000 | 119700 | 120100 | 120200 | 119600 | 7417 |
| 492 | 20241113 | 102000 | 28720320500 | 120100 | 120000 | 120100 | 120000 | 1385 |
| 493 | 20241113 | 101900 | 28554025500 | 120000 | 120300 | 120300 | 119900 | 2390 |
| 494 | 20241113 | 101800 | 28267105100 | 120200 | 120100 | 120300 | 120000 | 1170 |
| 495 | 20241113 | 101700 | 28126574100 | 120100 | 120200 | 120300 | 120000 | 1207 |
| 496 | 20241113 | 101600 | 27981553800 | 120200 | 120600 | 120600 | 120200 | 598 |
| 497 | 20241113 | 101500 | 27909572800 | 120600 | 120200 | 120600 | 119800 | 8753 |
| 498 | 20241113 | 101400 | 26859406300 | 120200 | 120800 | 120900 | 120200 | 2492 |
| 499 | 20241113 | 101300 | 26559358900 | 120800 | 120500 | 121000 | 120500 | 765 |
| 500 | 20241113 | 101200 | 26466915000 | 120600 | 120900 | 120900 | 120400 | 1596 |
| 501 | 20241113 | 101100 | 26274600400 | 120600 | 120300 | 120900 | 120300 | 1913 |
| 502 | 20241113 | 101000 | 26044106700 | 120400 | 120100 | 120400 | 120100 | 1843 |
| 503 | 20241113 | 100900 | 25822429000 | 120100 | 120400 | 121000 | 119800 | 13147 |
| 504 | 20241113 | 100800 | 24242694600 | 120300 | 120600 | 120600 | 120200 | 5337 |
| 505 | 20241113 | 100700 | 23600160400 | 120500 | 121000 | 121000 | 120500 | 4078 |
| 506 | 20241113 | 100600 | 23108062800 | 121000 | 121000 | 121200 | 120900 | 1097 |
| 507 | 20241113 | 100500 | 22975370900 | 120900 | 121500 | 121500 | 120800 | 7759 |
| 508 | 20241113 | 100400 | 22036123600 | 121400 | 121900 | 122000 | 121400 | 2911 |
| 509 | 20241113 | 100300 | 21681987000 | 121900 | 122000 | 122100 | 121800 | 865 |
| 510 | 20241113 | 100200 | 21576485200 | 122000 | 121900 | 122100 | 121900 | 581 |
| 511 | 20241113 | 100100 | 21505606000 | 121700 | 121800 | 122000 | 121600 | 1100 |
| 512 | 20241113 | 100000 | 21371691200 | 121700 | 122100 | 122300 | 121700 | 839 |
| 513 | 20241113 | 095900 | 21269351000 | 122100 | 122000 | 122400 | 121900 | 672 |
| 514 | 20241113 | 095800 | 21187343600 | 122300 | 122300 | 122500 | 121900 | 1486 |
| 515 | 20241113 | 095700 | 21005658100 | 122200 | 122400 | 122800 | 122200 | 1374 |
| 516 | 20241113 | 095600 | 20837447200 | 122300 | 121700 | 122500 | 121700 | 1364 |
| 517 | 20241113 | 095500 | 20670764600 | 121700 | 121500 | 121800 | 121300 | 890 |
| 518 | 20241113 | 095400 | 20562549500 | 121500 | 121200 | 121500 | 121000 | 1998 |
| 519 | 20241113 | 095300 | 20320303000 | 121200 | 121400 | 121600 | 121100 | 1922 |
| 520 | 20241113 | 095200 | 20087311700 | 121400 | 121100 | 121600 | 121000 | 2520 |
| 521 | 20241113 | 095100 | 19781925100 | 121100 | 121600 | 121600 | 121000 | 3377 |
| 522 | 20241113 | 095000 | 19372436100 | 121600 | 121900 | 122000 | 121400 | 3933 |
| 523 | 20241113 | 094900 | 18893730100 | 121900 | 122000 | 122400 | 121800 | 1259 |
| 524 | 20241113 | 094800 | 18740042300 | 122000 | 121900 | 122300 | 121800 | 1201 |
| 525 | 20241113 | 094700 | 18593597600 | 121900 | 121500 | 122000 | 121300 | 2072 |
| 526 | 20241113 | 094600 | 18341346400 | 121500 | 122300 | 122600 | 121400 | 5050 |
| 527 | 20241113 | 094500 | 17726340900 | 122400 | 122600 | 122600 | 122100 | 2508 |
| 528 | 20241113 | 094400 | 17419430200 | 122800 | 123100 | 123100 | 122500 | 2923 |
| 529 | 20241113 | 094300 | 17060607100 | 123000 | 123600 | 123900 | 123000 | 1516 |
| 530 | 20241113 | 094200 | 16873579100 | 123600 | 123200 | 123600 | 123100 | 500 |
| 531 | 20241113 | 094100 | 16811882800 | 123100 | 123100 | 123600 | 123000 | 1376 |
| 532 | 20241113 | 094000 | 16642290800 | 123000 | 122900 | 123500 | 122900 | 578 |
| 533 | 20241113 | 093900 | 16571139900 | 122900 | 123700 | 124100 | 122900 | 2446 |
| 534 | 20241113 | 093800 | 16269783900 | 123700 | 124200 | 124200 | 123700 | 1319 |
| 535 | 20241113 | 093700 | 16106261900 | 124200 | 124600 | 124600 | 124000 | 875 |
| 536 | 20241113 | 093600 | 15997530000 | 124600 | 124300 | 124600 | 123800 | 881 |
| 537 | 20241113 | 093500 | 15888114000 | 124300 | 123400 | 124500 | 123200 | 1102 |
| 538 | 20241113 | 093400 | 15751646500 | 123400 | 123500 | 123700 | 123200 | 1312 |
| 539 | 20241113 | 093300 | 15589682000 | 123400 | 123500 | 123600 | 122400 | 2797 |
| 540 | 20241113 | 093200 | 15245742400 | 123700 | 123900 | 124300 | 122900 | 4025 |
| 541 | 20241113 | 093100 | 14748225000 | 123900 | 122700 | 123900 | 122600 | 4172 |
| 542 | 20241113 | 093000 | 14232914800 | 122700 | 122600 | 122800 | 122100 | 3353 |
| 543 | 20241113 | 092900 | 13822375400 | 122600 | 122100 | 122700 | 122000 | 4994 |
| 544 | 20241113 | 092800 | 13211531700 | 122000 | 121900 | 122300 | 121700 | 5002 |
| 545 | 20241113 | 092700 | 12600935800 | 121900 | 122700 | 122900 | 120000 | 13180 |
| 546 | 20241113 | 092600 | 10995691800 | 122800 | 122800 | 123400 | 122800 | 3377 |
| 547 | 20241113 | 092500 | 10580439500 | 122900 | 123900 | 123900 | 122800 | 9521 |
| 548 | 20241113 | 092400 | 9406666700 | 123800 | 123600 | 124000 | 123400 | 1900 |
| 549 | 20241113 | 092300 | 9171576700 | 123600 | 124000 | 124000 | 123200 | 4791 |
| 550 | 20241113 | 092200 | 8579941000 | 123900 | 124800 | 125200 | 123800 | 8462 |
| 551 | 20241113 | 092100 | 7528467300 | 125200 | 124500 | 125200 | 124400 | 2044 |
| 552 | 20241113 | 092000 | 7273665600 | 124600 | 124900 | 125000 | 124500 | 2371 |
| 553 | 20241113 | 091900 | 6978104700 | 124900 | 125400 | 125500 | 124800 | 6846 |
| 554 | 20241113 | 091800 | 6121710500 | 125300 | 125500 | 125800 | 125300 | 2859 |
| 555 | 20241113 | 091700 | 5763064600 | 125500 | 125500 | 125800 | 125500 | 1745 |
| 556 | 20241113 | 091600 | 5544006800 | 125500 | 125500 | 125900 | 125300 | 2457 |
| 557 | 20241113 | 091500 | 5235617700 | 125500 | 125900 | 126100 | 125400 | 2696 |
| 558 | 20241113 | 091400 | 4896835500 | 125900 | 126400 | 126500 | 125900 | 3108 |
| 559 | 20241113 | 091300 | 4504703900 | 126500 | 126800 | 127200 | 126400 | 1071 |
| 560 | 20241113 | 091200 | 4369027900 | 126700 | 126700 | 126800 | 125900 | 4966 |
| 561 | 20241113 | 091100 | 3742295900 | 126700 | 126900 | 126900 | 126100 | 4399 |
| 562 | 20241113 | 091000 | 3185817800 | 127000 | 127500 | 127500 | 126900 | 2805 |
| 563 | 20241113 | 090900 | 2829360700 | 127500 | 127100 | 127500 | 126900 | 1036 |
| 564 | 20241113 | 090800 | 2697672000 | 127000 | 127500 | 127700 | 126900 | 4853 |
| 565 | 20241113 | 090700 | 2080487900 | 127500 | 128200 | 128200 | 127500 | 3066 |
| 566 | 20241113 | 090600 | 1688579700 | 128100 | 128800 | 128800 | 128100 | 2290 |
| 567 | 20241113 | 090500 | 1394549300 | 128900 | 128900 | 129300 | 128700 | 1036 |
| 568 | 20241113 | 090400 | 1261068200 | 129200 | 128500 | 129200 | 128500 | 1232 |
| 569 | 20241113 | 090300 | 1102421700 | 128400 | 128300 | 128800 | 128200 | 1404 |
| 570 | 20241113 | 090200 | 922101400 | 128200 | 127900 | 128600 | 127700 | 1717 |
| 571 | 20241113 | 090100 | 702220700 | 127800 | 128000 | 128600 | 127600 | 969 |
| 572 | 20241113 | 090000 | 578215700 | 128100 | 129200 | 129200 | 127200 | 4465 |