30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 183300 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 2717 |
| 3 | 20241118 | 183200 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 4 | 20241118 | 183100 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 5 | 20241118 | 183000 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 6 | 20241118 | 182900 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 7 | 20241118 | 182800 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 8 | 20241118 | 182700 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 9 | 20241118 | 182600 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 10 | 20241118 | 182500 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 11 | 20241118 | 182400 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 12 | 20241118 | 182300 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 13 | 20241118 | 182200 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 14 | 20241118 | 182100 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 15 | 20241118 | 182000 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 16 | 20241118 | 181900 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 17 | 20241118 | 181800 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 18 | 20241118 | 181700 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 19 | 20241118 | 181600 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 20 | 20241118 | 181500 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 21 | 20241118 | 181400 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 22 | 20241118 | 181300 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 23 | 20241118 | 181200 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 24 | 20241118 | 181100 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 25 | 20241118 | 181000 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 26 | 20241118 | 180900 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 27 | 20241118 | 180800 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 28 | 20241118 | 180700 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 29 | 20241118 | 180600 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 30 | 20241118 | 180500 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 31 | 20241118 | 180400 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 32 | 20241118 | 180300 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 2717 |
| 33 | 20241118 | 180200 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 34 | 20241118 | 180100 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 35 | 20241118 | 180000 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 36 | 20241118 | 175900 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 37 | 20241118 | 175800 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 38 | 20241118 | 175700 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 39 | 20241118 | 175600 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 40 | 20241118 | 175500 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 41 | 20241118 | 175400 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 42 | 20241118 | 175300 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 43 | 20241118 | 175200 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 44 | 20241118 | 175100 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 45 | 20241118 | 175000 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 46 | 20241118 | 174900 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 47 | 20241118 | 174800 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 48 | 20241118 | 174700 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 49 | 20241118 | 174600 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 50 | 20241118 | 174500 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 51 | 20241118 | 174400 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 52 | 20241118 | 174300 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 53 | 20241118 | 174200 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 54 | 20241118 | 174100 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 55 | 20241118 | 174000 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 56 | 20241118 | 173900 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 57 | 20241118 | 173800 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 58 | 20241118 | 173700 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 59 | 20241118 | 173600 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 60 | 20241118 | 173500 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 61 | 20241118 | 173400 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 62 | 20241118 | 173300 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 2717 |
| 63 | 20241118 | 173200 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 64 | 20241118 | 173100 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 65 | 20241118 | 173000 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 66 | 20241118 | 172900 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 67 | 20241118 | 172800 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 68 | 20241118 | 172700 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 69 | 20241118 | 172600 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 70 | 20241118 | 172500 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 71 | 20241118 | 172400 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 72 | 20241118 | 172300 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 73 | 20241118 | 172200 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 74 | 20241118 | 172100 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 75 | 20241118 | 172000 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 76 | 20241118 | 171900 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 77 | 20241118 | 171800 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 78 | 20241118 | 171700 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 79 | 20241118 | 171600 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 80 | 20241118 | 171500 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 81 | 20241118 | 171400 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 82 | 20241118 | 171300 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 83 | 20241118 | 171200 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 84 | 20241118 | 171100 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 85 | 20241118 | 171000 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 86 | 20241118 | 170900 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 87 | 20241118 | 170800 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 88 | 20241118 | 170700 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 89 | 20241118 | 170600 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 90 | 20241118 | 170500 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 91 | 20241118 | 170400 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 92 | 20241118 | 170300 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 2717 |
| 93 | 20241118 | 170200 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 94 | 20241118 | 170100 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 95 | 20241118 | 170000 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 96 | 20241118 | 165900 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 97 | 20241118 | 165800 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 98 | 20241118 | 165700 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 99 | 20241118 | 165600 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 100 | 20241118 | 165500 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 101 | 20241118 | 165400 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 102 | 20241118 | 165300 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 103 | 20241118 | 165200 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 104 | 20241118 | 165100 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 105 | 20241118 | 165000 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 106 | 20241118 | 164900 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 107 | 20241118 | 164800 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 108 | 20241118 | 164700 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 109 | 20241118 | 164600 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 110 | 20241118 | 164500 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 111 | 20241118 | 164400 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 112 | 20241118 | 164300 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 113 | 20241118 | 164200 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 114 | 20241118 | 164100 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 115 | 20241118 | 164000 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 116 | 20241118 | 163900 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 117 | 20241118 | 163800 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 118 | 20241118 | 163700 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 119 | 20241118 | 163600 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 120 | 20241118 | 163500 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 121 | 20241118 | 163400 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 122 | 20241118 | 163300 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 2717 |
| 123 | 20241118 | 163200 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 124 | 20241118 | 163100 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 125 | 20241118 | 163000 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 126 | 20241118 | 162900 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 127 | 20241118 | 162800 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 128 | 20241118 | 162700 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 129 | 20241118 | 162600 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 130 | 20241118 | 162500 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 131 | 20241118 | 162400 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 132 | 20241118 | 162300 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 133 | 20241118 | 162200 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 134 | 20241118 | 162100 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 135 | 20241118 | 162000 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 136 | 20241118 | 161900 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 137 | 20241118 | 161800 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 138 | 20241118 | 161700 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 139 | 20241118 | 161600 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 140 | 20241118 | 161500 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 141 | 20241118 | 161400 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 142 | 20241118 | 161300 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 143 | 20241118 | 161200 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 144 | 20241118 | 161100 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 145 | 20241118 | 161000 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 146 | 20241118 | 160900 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 147 | 20241118 | 160800 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 148 | 20241118 | 160700 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 149 | 20241118 | 160600 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 150 | 20241118 | 160500 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 151 | 20241118 | 160400 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 152 | 20241118 | 160300 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 2717 |
| 153 | 20241118 | 160200 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 154 | 20241118 | 160100 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 155 | 20241118 | 160000 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 156 | 20241118 | 155900 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 157 | 20241118 | 155800 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 158 | 20241118 | 155700 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 159 | 20241118 | 155600 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 160 | 20241118 | 155500 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 161 | 20241118 | 155400 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 162 | 20241118 | 155300 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 163 | 20241118 | 155200 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 164 | 20241118 | 155100 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 165 | 20241118 | 155000 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 166 | 20241118 | 154900 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 167 | 20241118 | 154800 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 168 | 20241118 | 154700 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 169 | 20241118 | 154600 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 170 | 20241118 | 154500 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 171 | 20241118 | 154400 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 172 | 20241118 | 154300 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 173 | 20241118 | 154200 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 174 | 20241118 | 154100 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 175 | 20241118 | 154000 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 176 | 20241118 | 153900 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 177 | 20241118 | 153800 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 178 | 20241118 | 153700 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 179 | 20241118 | 153600 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 180 | 20241118 | 153500 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 181 | 20241118 | 153400 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 182 | 20241118 | 153300 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 2717 |
| 183 | 20241118 | 153200 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 184 | 20241118 | 153100 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 0 |
| 185 | 20241118 | 153000 | 8710612100 | 97400 | 97400 | 97400 | 97400 | 2717 |
| 186 | 20241118 | 152900 | 8445976300 | 97300 | 97300 | 97300 | 97300 | 0 |
| 187 | 20241118 | 152800 | 8445976300 | 97300 | 97300 | 97300 | 97300 | 0 |
| 188 | 20241118 | 152700 | 8445976300 | 97300 | 97300 | 97300 | 97300 | 0 |
| 189 | 20241118 | 152600 | 8445976300 | 97300 | 97300 | 97300 | 97300 | 0 |
| 190 | 20241118 | 152500 | 8445976300 | 97300 | 97300 | 97300 | 97300 | 0 |
| 191 | 20241118 | 152400 | 8445976300 | 97300 | 97300 | 97300 | 97300 | 0 |
| 192 | 20241118 | 152300 | 8445976300 | 97300 | 97300 | 97300 | 97300 | 0 |
| 193 | 20241118 | 152200 | 8445976300 | 97300 | 97300 | 97300 | 97300 | 0 |
| 194 | 20241118 | 152100 | 8445976300 | 97300 | 97300 | 97300 | 97300 | 0 |
| 195 | 20241118 | 152000 | 8445976300 | 97300 | 97300 | 97300 | 97300 | 0 |
| 196 | 20241118 | 151900 | 8445976300 | 97300 | 97300 | 97400 | 97200 | 50 |
| 197 | 20241118 | 151800 | 8441109800 | 97300 | 97300 | 97500 | 97200 | 129 |
| 198 | 20241118 | 151700 | 8428554600 | 97400 | 97200 | 97400 | 97200 | 243 |
| 199 | 20241118 | 151600 | 8404904100 | 97300 | 97300 | 97400 | 97300 | 965 |
| 200 | 20241118 | 151500 | 8310994300 | 97400 | 97400 | 97400 | 97300 | 238 |
| 201 | 20241118 | 151400 | 8287823600 | 97400 | 97400 | 97400 | 97300 | 715 |
| 202 | 20241118 | 151300 | 8218196000 | 97400 | 97400 | 97400 | 97300 | 293 |
| 203 | 20241118 | 151200 | 8189667900 | 97300 | 97200 | 97400 | 97200 | 307 |
| 204 | 20241118 | 151100 | 8159801700 | 97100 | 97100 | 97200 | 97100 | 240 |
| 205 | 20241118 | 151000 | 8136484900 | 97200 | 97000 | 97200 | 97000 | 334 |
| 206 | 20241118 | 150900 | 8104038000 | 97000 | 97100 | 97200 | 97000 | 276 |
| 207 | 20241118 | 150800 | 8077247000 | 97100 | 97100 | 97100 | 97000 | 347 |
| 208 | 20241118 | 150700 | 8043579600 | 97100 | 97000 | 97100 | 97000 | 474 |
| 209 | 20241118 | 150600 | 7997582500 | 97100 | 97100 | 97100 | 97000 | 201 |
| 210 | 20241118 | 150500 | 7978077000 | 97100 | 96900 | 97100 | 96800 | 250 |
| 211 | 20241118 | 150400 | 7953831400 | 96800 | 97000 | 97000 | 96800 | 145 |
| 212 | 20241118 | 150300 | 7939788600 | 96900 | 97200 | 97200 | 96800 | 706 |
| 213 | 20241118 | 150200 | 7871266600 | 97200 | 97400 | 97400 | 97200 | 1222 |
| 214 | 20241118 | 150100 | 7752366300 | 97400 | 97300 | 97400 | 97300 | 244 |
| 215 | 20241118 | 150000 | 7728607300 | 97300 | 97300 | 97400 | 97300 | 223 |
| 216 | 20241118 | 145900 | 7706896500 | 97400 | 97400 | 97500 | 97300 | 653 |
| 217 | 20241118 | 145800 | 7643278700 | 97400 | 97400 | 97500 | 97300 | 409 |
| 218 | 20241118 | 145700 | 7603437800 | 97400 | 97400 | 97400 | 97300 | 218 |
| 219 | 20241118 | 145600 | 7582211300 | 97400 | 97300 | 97400 | 97200 | 295 |
| 220 | 20241118 | 145500 | 7553503200 | 97300 | 97300 | 97300 | 97200 | 945 |
| 221 | 20241118 | 145400 | 7461631700 | 97300 | 97200 | 97300 | 97200 | 292 |
| 222 | 20241118 | 145300 | 7433227900 | 97300 | 97200 | 97300 | 97200 | 214 |
| 223 | 20241118 | 145200 | 7412416300 | 97300 | 97300 | 97300 | 97200 | 226 |
| 224 | 20241118 | 145100 | 7390437200 | 97300 | 97200 | 97300 | 97100 | 754 |
| 225 | 20241118 | 145000 | 7317151600 | 97300 | 97200 | 97300 | 97200 | 285 |
| 226 | 20241118 | 144900 | 7289427000 | 97200 | 97200 | 97300 | 97100 | 316 |
| 227 | 20241118 | 144800 | 7258698500 | 97100 | 97200 | 97200 | 97100 | 217 |
| 228 | 20241118 | 144700 | 7237616900 | 97300 | 97100 | 97300 | 97000 | 781 |
| 229 | 20241118 | 144600 | 7161763400 | 97200 | 97300 | 97300 | 97100 | 444 |
| 230 | 20241118 | 144500 | 7118614200 | 97300 | 97400 | 97400 | 97100 | 492 |
| 231 | 20241118 | 144400 | 7070779800 | 97300 | 97400 | 97400 | 97200 | 594 |
| 232 | 20241118 | 144300 | 7012972200 | 97400 | 97300 | 97400 | 97300 | 202 |
| 233 | 20241118 | 144200 | 6993304900 | 97300 | 97300 | 97400 | 97200 | 308 |
| 234 | 20241118 | 144100 | 6963339300 | 97200 | 97400 | 97400 | 97100 | 277 |
| 235 | 20241118 | 144000 | 6936396100 | 97400 | 97300 | 97400 | 97100 | 216 |
| 236 | 20241118 | 143900 | 6915390200 | 97100 | 96900 | 97300 | 96900 | 1992 |
| 237 | 20241118 | 143800 | 6721926300 | 96800 | 96700 | 96900 | 96700 | 236 |
| 238 | 20241118 | 143700 | 6699072600 | 96700 | 96900 | 97000 | 96700 | 160 |
| 239 | 20241118 | 143600 | 6683577900 | 97000 | 96800 | 97000 | 96700 | 199 |
| 240 | 20241118 | 143500 | 6664298200 | 96700 | 96900 | 97000 | 96700 | 590 |
| 241 | 20241118 | 143400 | 6607156400 | 96900 | 96900 | 96900 | 96800 | 351 |
| 242 | 20241118 | 143300 | 6573154400 | 96900 | 96900 | 96900 | 96700 | 184 |
| 243 | 20241118 | 143200 | 6555339500 | 96900 | 96800 | 96900 | 96800 | 227 |
| 244 | 20241118 | 143100 | 6533348500 | 96800 | 97000 | 97100 | 96800 | 255 |
| 245 | 20241118 | 143000 | 6508627800 | 97200 | 97200 | 97200 | 97000 | 294 |
| 246 | 20241118 | 142900 | 6480078900 | 97100 | 97300 | 97300 | 97100 | 355 |
| 247 | 20241118 | 142800 | 6445566400 | 97300 | 97000 | 97300 | 97000 | 501 |
| 248 | 20241118 | 142700 | 6396891200 | 97000 | 96800 | 97000 | 96700 | 653 |
| 249 | 20241118 | 142600 | 6333603400 | 96800 | 96700 | 96800 | 96700 | 101 |
| 250 | 20241118 | 142500 | 6323829200 | 96800 | 96500 | 96800 | 96400 | 713 |
| 251 | 20241118 | 142400 | 6254894700 | 96400 | 96300 | 96400 | 96300 | 163 |
| 252 | 20241118 | 142300 | 6239186700 | 96300 | 96200 | 96300 | 96200 | 208 |
| 253 | 20241118 | 142200 | 6219163800 | 96200 | 96100 | 96200 | 96000 | 104 |
| 254 | 20241118 | 142100 | 6209164600 | 96200 | 96000 | 96300 | 96000 | 220 |
| 255 | 20241118 | 142000 | 6188011300 | 96000 | 96300 | 96300 | 96000 | 304 |
| 256 | 20241118 | 141900 | 6158770900 | 96200 | 96100 | 96300 | 96100 | 189 |
| 257 | 20241118 | 141800 | 6140592000 | 96100 | 96000 | 96300 | 96000 | 148 |
| 258 | 20241118 | 141700 | 6126366500 | 96000 | 96000 | 96300 | 96000 | 166 |
| 259 | 20241118 | 141600 | 6110413600 | 96100 | 96100 | 96400 | 96100 | 372 |
| 260 | 20241118 | 141500 | 6074641500 | 96100 | 96100 | 96300 | 96100 | 112 |
| 261 | 20241118 | 141400 | 6063869100 | 96300 | 96300 | 96300 | 96100 | 283 |
| 262 | 20241118 | 141300 | 6036642400 | 96200 | 96400 | 96500 | 96200 | 413 |
| 263 | 20241118 | 141200 | 5996848500 | 96400 | 96300 | 96600 | 96300 | 388 |
| 264 | 20241118 | 141100 | 5959429000 | 96400 | 96400 | 96400 | 96300 | 119 |
| 265 | 20241118 | 141000 | 5947960400 | 96400 | 96400 | 96500 | 96300 | 188 |
| 266 | 20241118 | 140900 | 5929837100 | 96500 | 96400 | 96500 | 96400 | 305 |
| 267 | 20241118 | 140800 | 5900410700 | 96500 | 96400 | 96500 | 96400 | 168 |
| 268 | 20241118 | 140700 | 5884202200 | 96500 | 96500 | 96500 | 96300 | 231 |
| 269 | 20241118 | 140600 | 5861927400 | 96500 | 96300 | 96600 | 96300 | 208 |
| 270 | 20241118 | 140500 | 5841866200 | 96500 | 96200 | 96500 | 96200 | 289 |
| 271 | 20241118 | 140400 | 5814015900 | 96300 | 96200 | 96400 | 96200 | 231 |
| 272 | 20241118 | 140300 | 5791770600 | 96200 | 96500 | 96500 | 96200 | 336 |
| 273 | 20241118 | 140200 | 5759397100 | 96500 | 96500 | 96500 | 96400 | 201 |
| 274 | 20241118 | 140100 | 5740003400 | 96400 | 96600 | 96600 | 96400 | 319 |
| 275 | 20241118 | 140000 | 5709232000 | 96500 | 96500 | 96600 | 96300 | 211 |
| 276 | 20241118 | 135900 | 5688879700 | 96500 | 96600 | 96700 | 96400 | 297 |
| 277 | 20241118 | 135800 | 5660203300 | 96600 | 96400 | 96700 | 96400 | 269 |
| 278 | 20241118 | 135700 | 5634230100 | 96400 | 96300 | 96500 | 96300 | 205 |
| 279 | 20241118 | 135600 | 5614461300 | 96300 | 96400 | 96600 | 96300 | 282 |
| 280 | 20241118 | 135500 | 5587262400 | 96600 | 96400 | 96600 | 96400 | 159 |
| 281 | 20241118 | 135400 | 5571917200 | 96400 | 96500 | 96600 | 96300 | 233 |
| 282 | 20241118 | 135300 | 5549435500 | 96500 | 96400 | 96500 | 96300 | 223 |
| 283 | 20241118 | 135200 | 5527930600 | 96400 | 96400 | 96400 | 96300 | 156 |
| 284 | 20241118 | 135100 | 5512895200 | 96400 | 96300 | 96500 | 96300 | 170 |
| 285 | 20241118 | 135000 | 5496514100 | 96400 | 96200 | 96400 | 96200 | 108 |
| 286 | 20241118 | 134900 | 5486109500 | 96300 | 96300 | 96300 | 96000 | 201 |
| 287 | 20241118 | 134800 | 5466772000 | 96000 | 96400 | 96400 | 96000 | 349 |
| 288 | 20241118 | 134700 | 5433175200 | 96300 | 96300 | 96400 | 96300 | 88 |
| 289 | 20241118 | 134600 | 5424694700 | 96400 | 96200 | 96400 | 96200 | 173 |
| 290 | 20241118 | 134500 | 5408022200 | 96200 | 96400 | 96500 | 96200 | 235 |
| 291 | 20241118 | 134400 | 5385376300 | 96400 | 96500 | 96500 | 96400 | 298 |
| 292 | 20241118 | 134300 | 5356629600 | 96400 | 96300 | 96500 | 96300 | 265 |
| 293 | 20241118 | 134200 | 5331072100 | 96300 | 96500 | 96500 | 96300 | 282 |
| 294 | 20241118 | 134100 | 5303883600 | 96400 | 96400 | 96500 | 96300 | 245 |
| 295 | 20241118 | 134000 | 5280251100 | 96300 | 96600 | 96600 | 96300 | 143 |
| 296 | 20241118 | 133900 | 5266459200 | 96400 | 96500 | 96600 | 96300 | 486 |
| 297 | 20241118 | 133800 | 5219559400 | 96500 | 96500 | 96700 | 96500 | 221 |
| 298 | 20241118 | 133700 | 5198208100 | 96500 | 96500 | 96600 | 96400 | 222 |
| 299 | 20241118 | 133600 | 5176779100 | 96400 | 96500 | 96500 | 96400 | 300 |
| 300 | 20241118 | 133500 | 5147833200 | 96400 | 96400 | 96500 | 96300 | 301 |
| 301 | 20241118 | 133400 | 5118799500 | 96300 | 96300 | 96500 | 96200 | 234 |
| 302 | 20241118 | 133300 | 5096247100 | 96300 | 96300 | 96300 | 96200 | 230 |
| 303 | 20241118 | 133200 | 5074101800 | 96300 | 96300 | 96300 | 96200 | 205 |
| 304 | 20241118 | 133100 | 5054361600 | 96200 | 96200 | 96300 | 96100 | 193 |
| 305 | 20241118 | 133000 | 5035795300 | 96200 | 96200 | 96300 | 96100 | 172 |
| 306 | 20241118 | 132900 | 5019244400 | 96200 | 96300 | 96400 | 96100 | 192 |
| 307 | 20241118 | 132800 | 5000770600 | 96300 | 96300 | 96300 | 96200 | 178 |
| 308 | 20241118 | 132700 | 4983632000 | 96200 | 96100 | 96300 | 96000 | 167 |
| 309 | 20241118 | 132600 | 4967564100 | 96100 | 96000 | 96100 | 96000 | 225 |
| 310 | 20241118 | 132500 | 4945944200 | 96000 | 96200 | 96300 | 95800 | 150 |
| 311 | 20241118 | 132400 | 4931519200 | 96200 | 96000 | 96400 | 96000 | 1124 |
| 312 | 20241118 | 132300 | 4823513600 | 96000 | 95900 | 96000 | 95900 | 230 |
| 313 | 20241118 | 132200 | 4801447100 | 95900 | 95600 | 96000 | 95600 | 249 |
| 314 | 20241118 | 132100 | 4777589100 | 95600 | 95600 | 95700 | 95600 | 92 |
| 315 | 20241118 | 132000 | 4768788200 | 95700 | 95800 | 95900 | 95700 | 270 |
| 316 | 20241118 | 131900 | 4742935300 | 95800 | 95600 | 95800 | 95600 | 176 |
| 317 | 20241118 | 131800 | 4726084100 | 95700 | 95700 | 95700 | 95600 | 74 |
| 318 | 20241118 | 131700 | 4719003300 | 95600 | 95800 | 95800 | 95600 | 254 |
| 319 | 20241118 | 131600 | 4694684900 | 95900 | 95900 | 95900 | 95800 | 136 |
| 320 | 20241118 | 131500 | 4681643600 | 95900 | 95700 | 95900 | 95700 | 156 |
| 321 | 20241118 | 131400 | 4666696300 | 95700 | 95800 | 95800 | 95700 | 103 |
| 322 | 20241118 | 131300 | 4656829900 | 95700 | 95800 | 95800 | 95700 | 59 |
| 323 | 20241118 | 131200 | 4651179600 | 95700 | 95700 | 95800 | 95700 | 98 |
| 324 | 20241118 | 131100 | 4641796400 | 95600 | 95700 | 95800 | 95600 | 189 |
| 325 | 20241118 | 131000 | 4623715600 | 95700 | 95700 | 95700 | 95600 | 73 |
| 326 | 20241118 | 130900 | 4616732200 | 95600 | 95800 | 95800 | 95600 | 137 |
| 327 | 20241118 | 130800 | 4603618400 | 95800 | 95600 | 95800 | 95600 | 99 |
| 328 | 20241118 | 130700 | 4594143800 | 95700 | 95800 | 95800 | 95600 | 236 |
| 329 | 20241118 | 130600 | 4571559100 | 95800 | 95700 | 95800 | 95700 | 46 |
| 330 | 20241118 | 130500 | 4567153100 | 95700 | 95800 | 95800 | 95700 | 71 |
| 331 | 20241118 | 130400 | 4560356400 | 95800 | 95700 | 95800 | 95600 | 70 |
| 332 | 20241118 | 130300 | 4553657100 | 95600 | 95700 | 95700 | 95600 | 112 |
| 333 | 20241118 | 130200 | 4542940600 | 95700 | 95700 | 95700 | 95600 | 58 |
| 334 | 20241118 | 130100 | 4537391900 | 95700 | 95600 | 95700 | 95600 | 110 |
| 335 | 20241118 | 130000 | 4526871000 | 95500 | 95500 | 95600 | 95500 | 211 |
| 336 | 20241118 | 125900 | 4506702300 | 95500 | 95500 | 95600 | 95500 | 45 |
| 337 | 20241118 | 125800 | 4502402400 | 95500 | 95600 | 95700 | 95500 | 104 |
| 338 | 20241118 | 125700 | 4492461400 | 95600 | 95600 | 95600 | 95500 | 152 |
| 339 | 20241118 | 125600 | 4477931200 | 95500 | 95500 | 95600 | 95400 | 210 |
| 340 | 20241118 | 125500 | 4457876400 | 95500 | 95500 | 95600 | 95500 | 60 |
| 341 | 20241118 | 125400 | 4452144300 | 95600 | 95500 | 95600 | 95500 | 141 |
| 342 | 20241118 | 125300 | 4438676600 | 95400 | 95500 | 95500 | 95300 | 177 |
| 343 | 20241118 | 125200 | 4421781500 | 95100 | 95400 | 95400 | 95100 | 370 |
| 344 | 20241118 | 125100 | 4386522900 | 95300 | 95400 | 95400 | 95300 | 42 |
| 345 | 20241118 | 125000 | 4382517000 | 95400 | 95300 | 95400 | 95300 | 49 |
| 346 | 20241118 | 124900 | 4377845000 | 95300 | 95300 | 95400 | 95300 | 103 |
| 347 | 20241118 | 124800 | 4368020300 | 95400 | 95200 | 95400 | 95200 | 56 |
| 348 | 20241118 | 124700 | 4362684300 | 95200 | 95300 | 95300 | 95200 | 49 |
| 349 | 20241118 | 124600 | 4358016900 | 95200 | 95300 | 95300 | 95100 | 156 |
| 350 | 20241118 | 124500 | 4343168200 | 95300 | 95300 | 95300 | 95200 | 122 |
| 351 | 20241118 | 124400 | 4331544300 | 95200 | 95400 | 95400 | 95100 | 126 |
| 352 | 20241118 | 124300 | 4319539000 | 95300 | 95400 | 95400 | 95300 | 33 |
| 353 | 20241118 | 124200 | 4316392700 | 95400 | 95400 | 95400 | 95300 | 53 |
| 354 | 20241118 | 124100 | 4311340600 | 95400 | 95400 | 95400 | 95300 | 185 |
| 355 | 20241118 | 124000 | 4293695000 | 95400 | 95300 | 95400 | 95300 | 36 |
| 356 | 20241118 | 123900 | 4290262000 | 95400 | 95200 | 95400 | 95200 | 70 |
| 357 | 20241118 | 123800 | 4283590700 | 95200 | 95300 | 95400 | 95200 | 87 |
| 358 | 20241118 | 123700 | 4275298500 | 95300 | 95400 | 95400 | 95300 | 258 |
| 359 | 20241118 | 123600 | 4250703500 | 95400 | 95400 | 95400 | 95300 | 21 |
| 360 | 20241118 | 123500 | 4248700900 | 95300 | 95300 | 95400 | 95300 | 68 |
| 361 | 20241118 | 123400 | 4242218800 | 95400 | 95300 | 95400 | 95300 | 39 |
| 362 | 20241118 | 123300 | 4238501300 | 95100 | 95100 | 95300 | 95100 | 108 |
| 363 | 20241118 | 123200 | 4228220400 | 95200 | 95300 | 95300 | 95200 | 57 |
| 364 | 20241118 | 123100 | 4222792900 | 95200 | 95200 | 95300 | 95100 | 157 |
| 365 | 20241118 | 123000 | 4207846200 | 95200 | 95200 | 95300 | 95200 | 98 |
| 366 | 20241118 | 122900 | 4198508700 | 95300 | 95000 | 95300 | 95000 | 67 |
| 367 | 20241118 | 122800 | 4192133100 | 95100 | 95200 | 95200 | 95000 | 242 |
| 368 | 20241118 | 122700 | 4169118500 | 95100 | 95200 | 95200 | 95100 | 41 |
| 369 | 20241118 | 122600 | 4165217900 | 95200 | 95200 | 95200 | 95100 | 42 |
| 370 | 20241118 | 122500 | 4161222800 | 95100 | 95000 | 95100 | 95000 | 132 |
| 371 | 20241118 | 122400 | 4148674500 | 95100 | 95100 | 95100 | 95000 | 144 |
| 372 | 20241118 | 122300 | 4134988000 | 95000 | 95100 | 95100 | 95000 | 366 |
| 373 | 20241118 | 122200 | 4100216000 | 95100 | 95100 | 95100 | 95000 | 180 |
| 374 | 20241118 | 122100 | 4083101800 | 95000 | 95100 | 95100 | 95000 | 58 |
| 375 | 20241118 | 122000 | 4077588800 | 95100 | 95000 | 95100 | 95000 | 37 |
| 376 | 20241118 | 121900 | 4074072200 | 95100 | 95200 | 95200 | 95100 | 133 |
| 377 | 20241118 | 121800 | 4061413400 | 95100 | 95100 | 95200 | 95100 | 80 |
| 378 | 20241118 | 121700 | 4053804100 | 95000 | 95000 | 95100 | 95000 | 96 |
| 379 | 20241118 | 121600 | 4044676400 | 95000 | 95100 | 95100 | 95000 | 46 |
| 380 | 20241118 | 121500 | 4040304900 | 95000 | 95000 | 95200 | 95000 | 134 |
| 381 | 20241118 | 121400 | 4027563200 | 95100 | 95100 | 95100 | 95000 | 88 |
| 382 | 20241118 | 121300 | 4019195400 | 95000 | 95000 | 95100 | 95000 | 49 |
| 383 | 20241118 | 121200 | 4014539300 | 95000 | 95000 | 95200 | 95000 | 88 |
| 384 | 20241118 | 121100 | 4006167900 | 95000 | 95200 | 95200 | 95000 | 134 |
| 385 | 20241118 | 121000 | 3993418700 | 95000 | 95100 | 95200 | 95000 | 225 |
| 386 | 20241118 | 120900 | 3972012700 | 95200 | 95100 | 95200 | 95100 | 35 |
| 387 | 20241118 | 120800 | 3968683100 | 95100 | 95100 | 95200 | 95100 | 44 |
| 388 | 20241118 | 120700 | 3964496200 | 95100 | 95000 | 95200 | 95000 | 48 |
| 389 | 20241118 | 120600 | 3959932500 | 95100 | 95000 | 95100 | 95000 | 106 |
| 390 | 20241118 | 120500 | 3949855400 | 95000 | 95100 | 95300 | 95000 | 58 |
| 391 | 20241118 | 120400 | 3944339400 | 95200 | 95200 | 95200 | 95100 | 51 |
| 392 | 20241118 | 120300 | 3939485400 | 95100 | 95100 | 95200 | 95100 | 167 |
| 393 | 20241118 | 120200 | 3923596300 | 95000 | 95300 | 95300 | 95000 | 171 |
| 394 | 20241118 | 120100 | 3907316200 | 95200 | 95300 | 95300 | 95200 | 24 |
| 395 | 20241118 | 120000 | 3905030100 | 95300 | 95200 | 95300 | 95200 | 41 |
| 396 | 20241118 | 115900 | 3901125600 | 95200 | 95000 | 95200 | 95000 | 89 |
| 397 | 20241118 | 115800 | 3892663500 | 95100 | 95100 | 95100 | 95000 | 61 |
| 398 | 20241118 | 115700 | 3886867000 | 95100 | 95300 | 95300 | 95000 | 365 |
| 399 | 20241118 | 115600 | 3852133400 | 95200 | 95400 | 95400 | 95200 | 92 |
| 400 | 20241118 | 115500 | 3843358800 | 95300 | 95200 | 95400 | 95200 | 179 |
| 401 | 20241118 | 115400 | 3826303900 | 95300 | 95300 | 95300 | 95200 | 38 |
| 402 | 20241118 | 115300 | 3822683400 | 95200 | 95300 | 95300 | 95200 | 124 |
| 403 | 20241118 | 115200 | 3810868300 | 95300 | 95200 | 95300 | 95200 | 63 |
| 404 | 20241118 | 115100 | 3804869400 | 95100 | 95100 | 95300 | 95000 | 121 |
| 405 | 20241118 | 115000 | 3793353300 | 95100 | 95100 | 95200 | 95000 | 40 |
| 406 | 20241118 | 114900 | 3789549500 | 94900 | 95000 | 95200 | 94900 | 94 |
| 407 | 20241118 | 114800 | 3780614200 | 95100 | 95000 | 95100 | 95000 | 317 |
| 408 | 20241118 | 114700 | 3750492700 | 94900 | 94900 | 94900 | 94800 | 215 |
| 409 | 20241118 | 114600 | 3730093200 | 94900 | 94800 | 94900 | 94800 | 30 |
| 410 | 20241118 | 114500 | 3727247800 | 94800 | 94900 | 94900 | 94800 | 51 |
| 411 | 20241118 | 114400 | 3722411900 | 94900 | 95000 | 95000 | 94900 | 357 |
| 412 | 20241118 | 114300 | 3688518800 | 94900 | 95000 | 95000 | 94900 | 44 |
| 413 | 20241118 | 114200 | 3684341900 | 94900 | 95000 | 95000 | 94900 | 41 |
| 414 | 20241118 | 114100 | 3680450000 | 94900 | 95000 | 95000 | 94900 | 85 |
| 415 | 20241118 | 114000 | 3672377000 | 95000 | 94900 | 95000 | 94900 | 176 |
| 416 | 20241118 | 113900 | 3655659900 | 94900 | 94900 | 95000 | 94900 | 67 |
| 417 | 20241118 | 113800 | 3649299400 | 94900 | 95000 | 95000 | 94900 | 30 |
| 418 | 20241118 | 113700 | 3646451700 | 94900 | 94900 | 95000 | 94900 | 42 |
| 419 | 20241118 | 113600 | 3642465000 | 94900 | 94800 | 94900 | 94800 | 87 |
| 420 | 20241118 | 113500 | 3634209800 | 94800 | 94800 | 94900 | 94800 | 46 |
| 421 | 20241118 | 113400 | 3629847200 | 94900 | 94800 | 95000 | 94800 | 70 |
| 422 | 20241118 | 113300 | 3623204800 | 94800 | 94900 | 95000 | 94800 | 94 |
| 423 | 20241118 | 113200 | 3614284400 | 94900 | 94900 | 95000 | 94800 | 199 |
| 424 | 20241118 | 113100 | 3595404500 | 94900 | 95000 | 95000 | 94900 | 24 |
| 425 | 20241118 | 113000 | 3593126400 | 95000 | 94900 | 95000 | 94900 | 90 |
| 426 | 20241118 | 112900 | 3584584300 | 94900 | 95000 | 95100 | 94900 | 188 |
| 427 | 20241118 | 112800 | 3566726600 | 95100 | 95200 | 95200 | 95000 | 377 |
| 428 | 20241118 | 112700 | 3530897000 | 95200 | 95200 | 95200 | 95100 | 62 |
| 429 | 20241118 | 112600 | 3524996900 | 95200 | 95300 | 95300 | 95200 | 92 |
| 430 | 20241118 | 112500 | 3516237800 | 95200 | 95100 | 95300 | 95100 | 120 |
| 431 | 20241118 | 112400 | 3504814800 | 95100 | 95100 | 95200 | 95100 | 143 |
| 432 | 20241118 | 112300 | 3491215000 | 95100 | 95100 | 95200 | 95100 | 33 |
| 433 | 20241118 | 112200 | 3488075700 | 95100 | 95400 | 95400 | 95100 | 97 |
| 434 | 20241118 | 112100 | 3478835500 | 95300 | 95100 | 95400 | 95100 | 181 |
| 435 | 20241118 | 112000 | 3461577100 | 95200 | 95400 | 95400 | 95200 | 354 |
| 436 | 20241118 | 111900 | 3427838400 | 95400 | 95500 | 95500 | 95400 | 116 |
| 437 | 20241118 | 111800 | 3416763100 | 95600 | 95400 | 95600 | 95400 | 82 |
| 438 | 20241118 | 111700 | 3408933000 | 95400 | 95600 | 95600 | 95400 | 347 |
| 439 | 20241118 | 111600 | 3375781400 | 95500 | 95500 | 95500 | 95400 | 52 |
| 440 | 20241118 | 111500 | 3370817500 | 95400 | 95500 | 95500 | 95400 | 44 |
| 441 | 20241118 | 111400 | 3366619300 | 95500 | 95300 | 95500 | 95300 | 102 |
| 442 | 20241118 | 111300 | 3356886000 | 95400 | 95200 | 95400 | 95200 | 40 |
| 443 | 20241118 | 111200 | 3353074400 | 95200 | 95300 | 95400 | 95200 | 75 |
| 444 | 20241118 | 111100 | 3345927100 | 95300 | 95400 | 95400 | 95300 | 109 |
| 445 | 20241118 | 111000 | 3335535500 | 95300 | 95100 | 95300 | 95100 | 51 |
| 446 | 20241118 | 110900 | 3330679900 | 95100 | 95100 | 95100 | 95000 | 40 |
| 447 | 20241118 | 110800 | 3326877000 | 95000 | 95100 | 95100 | 95000 | 32 |
| 448 | 20241118 | 110700 | 3323834600 | 95000 | 95000 | 95100 | 94900 | 82 |
| 449 | 20241118 | 110600 | 3316049200 | 95000 | 95100 | 95100 | 94900 | 288 |
| 450 | 20241118 | 110500 | 3288676000 | 95100 | 95000 | 95200 | 95000 | 94 |
| 451 | 20241118 | 110400 | 3279738200 | 95000 | 95100 | 95100 | 95000 | 30 |
| 452 | 20241118 | 110300 | 3276887500 | 95000 | 95000 | 95100 | 95000 | 68 |
| 453 | 20241118 | 110200 | 3270425900 | 95000 | 94900 | 95000 | 94900 | 101 |
| 454 | 20241118 | 110100 | 3260833300 | 94800 | 95200 | 95200 | 94800 | 693 |
| 455 | 20241118 | 110000 | 3195008700 | 95400 | 95700 | 95800 | 95400 | 184 |
| 456 | 20241118 | 105900 | 3177429800 | 95700 | 95700 | 95800 | 95600 | 143 |
| 457 | 20241118 | 105800 | 3163744100 | 95700 | 95300 | 95700 | 95300 | 183 |
| 458 | 20241118 | 105700 | 3146250100 | 95300 | 95400 | 95400 | 95200 | 158 |
| 459 | 20241118 | 105600 | 3131187500 | 95400 | 95500 | 95500 | 95400 | 52 |
| 460 | 20241118 | 105500 | 3126224200 | 95400 | 95300 | 95500 | 95300 | 198 |
| 461 | 20241118 | 105400 | 3107332700 | 95400 | 95500 | 95500 | 95200 | 61 |
| 462 | 20241118 | 105300 | 3101516200 | 95500 | 95400 | 95600 | 95400 | 64 |
| 463 | 20241118 | 105200 | 3095405500 | 95400 | 95500 | 95600 | 95300 | 129 |
| 464 | 20241118 | 105100 | 3083088900 | 95500 | 95700 | 95800 | 95500 | 304 |
| 465 | 20241118 | 105000 | 3053997200 | 95700 | 95600 | 95700 | 95100 | 134 |
| 466 | 20241118 | 104900 | 3041202200 | 95500 | 95600 | 95600 | 95300 | 130 |
| 467 | 20241118 | 104800 | 3028793300 | 95600 | 95700 | 95700 | 95500 | 47 |
| 468 | 20241118 | 104700 | 3024299500 | 95500 | 95800 | 95900 | 95500 | 491 |
| 469 | 20241118 | 104600 | 2977326100 | 95800 | 95900 | 95900 | 95700 | 75 |
| 470 | 20241118 | 104500 | 2970141200 | 95700 | 95800 | 95900 | 95700 | 66 |
| 471 | 20241118 | 104400 | 2963818900 | 95900 | 96000 | 96000 | 95900 | 150 |
| 472 | 20241118 | 104300 | 2949421600 | 95900 | 95900 | 96000 | 95700 | 409 |
| 473 | 20241118 | 104200 | 2910194600 | 95800 | 95800 | 95900 | 95700 | 66 |
| 474 | 20241118 | 104100 | 2903872700 | 95700 | 95800 | 95900 | 95700 | 56 |
| 475 | 20241118 | 104000 | 2898508400 | 95900 | 95600 | 95900 | 95600 | 67 |
| 476 | 20241118 | 103900 | 2892090100 | 95700 | 95700 | 95700 | 95600 | 447 |
| 477 | 20241118 | 103800 | 2849340400 | 95700 | 95800 | 95800 | 95600 | 62 |
| 478 | 20241118 | 103700 | 2843407700 | 95700 | 95800 | 95800 | 95700 | 37 |
| 479 | 20241118 | 103600 | 2839865900 | 95700 | 95800 | 95800 | 95700 | 102 |
| 480 | 20241118 | 103500 | 2830097200 | 95700 | 95600 | 95700 | 95600 | 140 |
| 481 | 20241118 | 103400 | 2816701500 | 95600 | 95700 | 95700 | 95600 | 23 |
| 482 | 20241118 | 103300 | 2814500900 | 95600 | 95800 | 95800 | 95600 | 123 |
| 483 | 20241118 | 103200 | 2802723700 | 95900 | 95800 | 95900 | 95800 | 80 |
| 484 | 20241118 | 103100 | 2795056000 | 95700 | 95600 | 95700 | 95600 | 68 |
| 485 | 20241118 | 103000 | 2788549600 | 95700 | 95700 | 95800 | 95600 | 161 |
| 486 | 20241118 | 102900 | 2773143000 | 95600 | 95400 | 95600 | 95400 | 78 |
| 487 | 20241118 | 102800 | 2765688800 | 95500 | 95300 | 95500 | 95100 | 291 |
| 488 | 20241118 | 102700 | 2737987000 | 95200 | 95500 | 95500 | 95200 | 50 |
| 489 | 20241118 | 102600 | 2733221100 | 95600 | 95600 | 95700 | 95500 | 151 |
| 490 | 20241118 | 102500 | 2718785600 | 95600 | 95900 | 96000 | 95600 | 159 |
| 491 | 20241118 | 102400 | 2703538300 | 95800 | 96000 | 96000 | 95700 | 532 |
| 492 | 20241118 | 102300 | 2652550600 | 95700 | 95400 | 95900 | 95400 | 1875 |
| 493 | 20241118 | 102200 | 2473064400 | 95400 | 95300 | 95400 | 95300 | 93 |
| 494 | 20241118 | 102100 | 2464195400 | 95300 | 95200 | 95400 | 95200 | 264 |
| 495 | 20241118 | 102000 | 2439041400 | 95300 | 95000 | 95300 | 95000 | 189 |
| 496 | 20241118 | 101900 | 2421051200 | 95000 | 95200 | 95200 | 95000 | 73 |
| 497 | 20241118 | 101800 | 2414105000 | 95200 | 95000 | 95200 | 95000 | 115 |
| 498 | 20241118 | 101700 | 2403160600 | 95000 | 95000 | 95200 | 94900 | 89 |
| 499 | 20241118 | 101600 | 2394703300 | 95000 | 94900 | 95000 | 94800 | 229 |
| 500 | 20241118 | 101500 | 2372953700 | 94800 | 94900 | 95000 | 94800 | 147 |
| 501 | 20241118 | 101400 | 2359002400 | 94900 | 94800 | 94900 | 94800 | 82 |
| 502 | 20241118 | 101300 | 2351222600 | 94800 | 94800 | 94900 | 94800 | 71 |
| 503 | 20241118 | 101200 | 2344488000 | 94800 | 94600 | 94800 | 94600 | 89 |
| 504 | 20241118 | 101100 | 2336054200 | 94600 | 94800 | 94800 | 94600 | 114 |
| 505 | 20241118 | 101000 | 2325253200 | 94900 | 94500 | 94900 | 94500 | 296 |
| 506 | 20241118 | 100900 | 2297210400 | 94500 | 94400 | 94700 | 94400 | 439 |
| 507 | 20241118 | 100800 | 2255694500 | 94300 | 94500 | 94500 | 94300 | 33 |
| 508 | 20241118 | 100700 | 2252581900 | 94300 | 94300 | 94600 | 94200 | 379 |
| 509 | 20241118 | 100600 | 2216802300 | 94200 | 94400 | 94500 | 94200 | 412 |
| 510 | 20241118 | 100500 | 2177925300 | 94400 | 94400 | 94500 | 94400 | 166 |
| 511 | 20241118 | 100400 | 2162240500 | 94500 | 94500 | 94500 | 94400 | 48 |
| 512 | 20241118 | 100300 | 2157708100 | 94400 | 94400 | 94500 | 94400 | 140 |
| 513 | 20241118 | 100200 | 2144489900 | 94500 | 94400 | 94500 | 94400 | 61 |
| 514 | 20241118 | 100100 | 2138730000 | 94400 | 94400 | 94500 | 94400 | 299 |
| 515 | 20241118 | 100000 | 2110494800 | 94400 | 94500 | 94500 | 94400 | 129 |
| 516 | 20241118 | 095900 | 2098309600 | 94400 | 94500 | 94500 | 94400 | 59 |
| 517 | 20241118 | 095800 | 2092738000 | 94400 | 94500 | 94500 | 94400 | 27 |
| 518 | 20241118 | 095700 | 2090188000 | 94400 | 94300 | 94500 | 94300 | 228 |
| 519 | 20241118 | 095600 | 2068661900 | 94300 | 94300 | 94400 | 94300 | 79 |
| 520 | 20241118 | 095500 | 2061206400 | 94300 | 94300 | 94400 | 94300 | 53 |
| 521 | 20241118 | 095400 | 2056206200 | 94400 | 94300 | 94400 | 94300 | 298 |
| 522 | 20241118 | 095300 | 2028078500 | 94300 | 94100 | 94400 | 94100 | 203 |
| 523 | 20241118 | 095200 | 2008931700 | 94100 | 94200 | 94400 | 94100 | 539 |
| 524 | 20241118 | 095100 | 1958203900 | 94200 | 94200 | 94400 | 94000 | 984 |
| 525 | 20241118 | 095000 | 1865508200 | 94100 | 93900 | 94200 | 93900 | 132 |
| 526 | 20241118 | 094900 | 1853082900 | 94000 | 94300 | 94300 | 94000 | 213 |
| 527 | 20241118 | 094800 | 1833047800 | 94300 | 94200 | 94300 | 94200 | 182 |
| 528 | 20241118 | 094700 | 1815900700 | 94300 | 94300 | 94400 | 94300 | 420 |
| 529 | 20241118 | 094600 | 1776286400 | 94200 | 94000 | 94300 | 94000 | 211 |
| 530 | 20241118 | 094500 | 1756416500 | 94100 | 93900 | 94100 | 93800 | 132 |
| 531 | 20241118 | 094400 | 1744009100 | 93900 | 93900 | 94000 | 93800 | 233 |
| 532 | 20241118 | 094300 | 1722112000 | 94000 | 93800 | 94000 | 93800 | 27 |
| 533 | 20241118 | 094200 | 1719575700 | 93700 | 93800 | 93900 | 93700 | 171 |
| 534 | 20241118 | 094100 | 1703540800 | 93900 | 94000 | 94000 | 93900 | 83 |
| 535 | 20241118 | 094000 | 1695744900 | 94000 | 94000 | 94100 | 93900 | 71 |
| 536 | 20241118 | 093900 | 1689073700 | 94100 | 94000 | 94100 | 93900 | 133 |
| 537 | 20241118 | 093800 | 1676568500 | 94000 | 93900 | 94100 | 93800 | 305 |
| 538 | 20241118 | 093700 | 1647891200 | 93900 | 93900 | 94000 | 93800 | 134 |
| 539 | 20241118 | 093600 | 1635309800 | 93900 | 94100 | 94100 | 93800 | 229 |
| 540 | 20241118 | 093500 | 1613798100 | 94100 | 93900 | 94100 | 93800 | 350 |
| 541 | 20241118 | 093400 | 1580913700 | 93900 | 93200 | 93900 | 93200 | 457 |
| 542 | 20241118 | 093300 | 1538059200 | 93500 | 93500 | 93700 | 93100 | 177 |
| 543 | 20241118 | 093200 | 1521524600 | 93500 | 93500 | 93800 | 93500 | 405 |
| 544 | 20241118 | 093100 | 1483609900 | 93600 | 93600 | 93700 | 93500 | 274 |
| 545 | 20241118 | 093000 | 1457964800 | 93600 | 93600 | 93700 | 93500 | 308 |
| 546 | 20241118 | 092900 | 1429135600 | 93600 | 93400 | 93700 | 93400 | 813 |
| 547 | 20241118 | 092800 | 1353115300 | 93400 | 93400 | 93400 | 93200 | 115 |
| 548 | 20241118 | 092700 | 1342379800 | 93500 | 93100 | 93500 | 93100 | 541 |
| 549 | 20241118 | 092600 | 1291885300 | 93200 | 93200 | 93200 | 93100 | 122 |
| 550 | 20241118 | 092500 | 1280517900 | 93200 | 93100 | 93300 | 93100 | 71 |
| 551 | 20241118 | 092400 | 1273902200 | 93200 | 93000 | 93300 | 93000 | 467 |
| 552 | 20241118 | 092300 | 1230422500 | 93000 | 93000 | 93200 | 93000 | 330 |
| 553 | 20241118 | 092200 | 1199696800 | 93100 | 92400 | 93200 | 92400 | 1155 |
| 554 | 20241118 | 092100 | 1092416500 | 92400 | 92200 | 92400 | 92200 | 186 |
| 555 | 20241118 | 092000 | 1075259300 | 92200 | 92500 | 92700 | 92200 | 170 |
| 556 | 20241118 | 091900 | 1059541700 | 92300 | 92700 | 92700 | 92200 | 535 |
| 557 | 20241118 | 091800 | 1010127500 | 92800 | 92800 | 92900 | 92500 | 311 |
| 558 | 20241118 | 091700 | 981277000 | 92900 | 92600 | 92900 | 92600 | 360 |
| 559 | 20241118 | 091600 | 947876000 | 92700 | 92800 | 92800 | 92000 | 356 |
| 560 | 20241118 | 091500 | 914936400 | 92800 | 92400 | 92800 | 92300 | 635 |
| 561 | 20241118 | 091400 | 856099500 | 92300 | 92500 | 92600 | 92300 | 156 |
| 562 | 20241118 | 091300 | 841678900 | 92500 | 92500 | 92800 | 92300 | 412 |
| 563 | 20241118 | 091200 | 803515200 | 92500 | 92200 | 92500 | 92100 | 412 |
| 564 | 20241118 | 091100 | 765466600 | 92300 | 92200 | 92300 | 92100 | 203 |
| 565 | 20241118 | 091000 | 746740800 | 92200 | 92500 | 92500 | 92100 | 415 |
| 566 | 20241118 | 090900 | 708445600 | 92500 | 92600 | 92700 | 92400 | 866 |
| 567 | 20241118 | 090800 | 628298900 | 92600 | 92100 | 92600 | 92100 | 457 |
| 568 | 20241118 | 090700 | 586083600 | 92200 | 92100 | 92300 | 92000 | 591 |
| 569 | 20241118 | 090600 | 531640400 | 92000 | 91900 | 92100 | 91700 | 934 |
| 570 | 20241118 | 090500 | 445761700 | 92000 | 91500 | 92000 | 91400 | 1110 |
| 571 | 20241118 | 090400 | 343958800 | 91500 | 91500 | 91600 | 91400 | 473 |
| 572 | 20241118 | 090300 | 300671300 | 91500 | 91000 | 91700 | 91000 | 826 |
| 573 | 20241118 | 090200 | 225185100 | 90700 | 90400 | 91300 | 90400 | 1003 |
| 574 | 20241118 | 090100 | 134023500 | 90600 | 90200 | 90600 | 90200 | 274 |
| 575 | 20241118 | 090000 | 109268000 | 90400 | 89500 | 90400 | 89500 | 1217 |