30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 190900 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 49876 |
| 3 | 20241114 | 190800 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 4 | 20241114 | 190700 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 5 | 20241114 | 190600 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 6 | 20241114 | 190500 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 7 | 20241114 | 190400 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 8 | 20241114 | 190300 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 9 | 20241114 | 190200 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 10 | 20241114 | 190100 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 11 | 20241114 | 190000 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 12 | 20241114 | 185900 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 13 | 20241114 | 185800 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 14 | 20241114 | 185700 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 15 | 20241114 | 185600 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 16 | 20241114 | 185500 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 17 | 20241114 | 185400 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 18 | 20241114 | 185300 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 19 | 20241114 | 185200 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 20 | 20241114 | 185100 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 21 | 20241114 | 185000 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 22 | 20241114 | 184900 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 23 | 20241114 | 184800 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 24 | 20241114 | 184700 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 25 | 20241114 | 184600 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 26 | 20241114 | 184500 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 27 | 20241114 | 184400 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 28 | 20241114 | 184300 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 29 | 20241114 | 184200 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 30 | 20241114 | 184100 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 31 | 20241114 | 184000 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 32 | 20241114 | 183900 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 49876 |
| 33 | 20241114 | 183800 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 34 | 20241114 | 183700 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 35 | 20241114 | 183600 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 36 | 20241114 | 183500 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 37 | 20241114 | 183400 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 38 | 20241114 | 183300 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 39 | 20241114 | 183200 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 40 | 20241114 | 183100 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 41 | 20241114 | 183000 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 42 | 20241114 | 182900 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 43 | 20241114 | 182800 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 44 | 20241114 | 182700 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 45 | 20241114 | 182600 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 46 | 20241114 | 182500 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 47 | 20241114 | 182400 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 48 | 20241114 | 182300 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 49 | 20241114 | 182200 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 50 | 20241114 | 182100 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 51 | 20241114 | 182000 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 52 | 20241114 | 181900 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 53 | 20241114 | 181800 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 54 | 20241114 | 181700 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 55 | 20241114 | 181600 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 56 | 20241114 | 181500 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 57 | 20241114 | 181400 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 58 | 20241114 | 181300 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 59 | 20241114 | 181200 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 60 | 20241114 | 181100 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 61 | 20241114 | 181000 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 62 | 20241114 | 180900 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 49876 |
| 63 | 20241114 | 180800 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 64 | 20241114 | 180700 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 65 | 20241114 | 180600 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 66 | 20241114 | 180500 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 67 | 20241114 | 180400 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 68 | 20241114 | 180300 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 69 | 20241114 | 180200 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 70 | 20241114 | 180100 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 71 | 20241114 | 180000 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 72 | 20241114 | 175900 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 73 | 20241114 | 175800 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 74 | 20241114 | 175700 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 75 | 20241114 | 175600 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 76 | 20241114 | 175500 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 77 | 20241114 | 175400 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 78 | 20241114 | 175300 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 79 | 20241114 | 175200 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 80 | 20241114 | 175100 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 81 | 20241114 | 175000 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 82 | 20241114 | 174900 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 83 | 20241114 | 174800 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 84 | 20241114 | 174700 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 85 | 20241114 | 174600 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 86 | 20241114 | 174500 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 87 | 20241114 | 174400 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 88 | 20241114 | 174300 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 89 | 20241114 | 174200 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 90 | 20241114 | 174100 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 91 | 20241114 | 174000 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 92 | 20241114 | 173900 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 49876 |
| 93 | 20241114 | 173800 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 94 | 20241114 | 173700 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 95 | 20241114 | 173600 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 96 | 20241114 | 173500 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 97 | 20241114 | 173400 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 98 | 20241114 | 173300 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 99 | 20241114 | 173200 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 100 | 20241114 | 173100 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 101 | 20241114 | 173000 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 102 | 20241114 | 172900 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 103 | 20241114 | 172800 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 104 | 20241114 | 172700 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 105 | 20241114 | 172600 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 106 | 20241114 | 172500 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 107 | 20241114 | 172400 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 108 | 20241114 | 172300 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 109 | 20241114 | 172200 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 110 | 20241114 | 172100 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 111 | 20241114 | 172000 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 112 | 20241114 | 171900 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 113 | 20241114 | 171800 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 114 | 20241114 | 171700 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 115 | 20241114 | 171600 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 116 | 20241114 | 171500 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 117 | 20241114 | 171400 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 118 | 20241114 | 171300 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 119 | 20241114 | 171200 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 120 | 20241114 | 171100 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 121 | 20241114 | 171000 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 122 | 20241114 | 170900 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 49876 |
| 123 | 20241114 | 170800 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 124 | 20241114 | 170700 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 125 | 20241114 | 170600 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 126 | 20241114 | 170500 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 127 | 20241114 | 170400 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 128 | 20241114 | 170300 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 129 | 20241114 | 170200 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 130 | 20241114 | 170100 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 131 | 20241114 | 170000 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 132 | 20241114 | 165900 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 133 | 20241114 | 165800 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 134 | 20241114 | 165700 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 135 | 20241114 | 165600 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 136 | 20241114 | 165500 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 137 | 20241114 | 165400 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 138 | 20241114 | 165300 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 139 | 20241114 | 165200 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 140 | 20241114 | 165100 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 141 | 20241114 | 165000 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 142 | 20241114 | 164900 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 143 | 20241114 | 164800 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 144 | 20241114 | 164700 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 145 | 20241114 | 164600 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 146 | 20241114 | 164500 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 147 | 20241114 | 164400 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 148 | 20241114 | 164300 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 149 | 20241114 | 164200 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 150 | 20241114 | 164100 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 151 | 20241114 | 164000 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 152 | 20241114 | 163900 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 49876 |
| 153 | 20241114 | 163800 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 154 | 20241114 | 163700 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 155 | 20241114 | 163600 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 156 | 20241114 | 163500 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 157 | 20241114 | 163400 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 158 | 20241114 | 163300 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 159 | 20241114 | 163200 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 160 | 20241114 | 163100 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 0 |
| 161 | 20241114 | 163000 | 24691952900 | 95600 | 95600 | 95600 | 95600 | 49876 |
| 162 | 20241114 | 162900 | 19923807300 | 95600 | 95600 | 95600 | 95600 | 0 |
| 163 | 20241114 | 162800 | 19923807300 | 95600 | 95600 | 95600 | 95600 | 0 |
| 164 | 20241114 | 162700 | 19923807300 | 95600 | 95600 | 95600 | 95600 | 0 |
| 165 | 20241114 | 162600 | 19923807300 | 95600 | 95600 | 95600 | 95600 | 0 |
| 166 | 20241114 | 162500 | 19923807300 | 95600 | 95600 | 95600 | 95600 | 0 |
| 167 | 20241114 | 162400 | 19923807300 | 95600 | 95600 | 95600 | 95600 | 0 |
| 168 | 20241114 | 162300 | 19923807300 | 95600 | 95600 | 95600 | 95600 | 0 |
| 169 | 20241114 | 162200 | 19923807300 | 95600 | 95600 | 95600 | 95600 | 0 |
| 170 | 20241114 | 162100 | 19923807300 | 95600 | 95600 | 95600 | 95600 | 0 |
| 171 | 20241114 | 162000 | 19923807300 | 95600 | 95600 | 95600 | 95600 | 0 |
| 172 | 20241114 | 161900 | 19923807300 | 95600 | 95800 | 95900 | 95600 | 1651 |
| 173 | 20241114 | 161800 | 19765755000 | 95800 | 96100 | 96100 | 95700 | 184 |
| 174 | 20241114 | 161700 | 19748133400 | 96000 | 95900 | 96100 | 95700 | 1743 |
| 175 | 20241114 | 161600 | 19581012700 | 96000 | 96000 | 96100 | 95900 | 930 |
| 176 | 20241114 | 161500 | 19491738100 | 96000 | 96100 | 96100 | 96000 | 528 |
| 177 | 20241114 | 161400 | 19441044400 | 96100 | 96000 | 96100 | 96000 | 640 |
| 178 | 20241114 | 161300 | 19379602900 | 96100 | 96100 | 96200 | 96000 | 1272 |
| 179 | 20241114 | 161200 | 19257393700 | 96100 | 96300 | 96300 | 96100 | 1874 |
| 180 | 20241114 | 161100 | 19077078600 | 96300 | 96300 | 96400 | 96300 | 644 |
| 181 | 20241114 | 161000 | 19015057600 | 96400 | 96400 | 96400 | 96300 | 393 |
| 182 | 20241114 | 160900 | 18977206400 | 96300 | 96500 | 96500 | 96300 | 683 |
| 183 | 20241114 | 160800 | 18911385400 | 96400 | 96300 | 96400 | 96300 | 1530 |
| 184 | 20241114 | 160700 | 18763923200 | 96300 | 96400 | 96400 | 96300 | 419 |
| 185 | 20241114 | 160600 | 18723568900 | 96400 | 96300 | 96400 | 96300 | 405 |
| 186 | 20241114 | 160500 | 18684562500 | 96300 | 96400 | 96400 | 96300 | 186 |
| 187 | 20241114 | 160400 | 18666639500 | 96400 | 96500 | 96500 | 96400 | 601 |
| 188 | 20241114 | 160300 | 18608700400 | 96400 | 96400 | 96500 | 96400 | 699 |
| 189 | 20241114 | 160200 | 18541310800 | 96400 | 96400 | 96500 | 96400 | 339 |
| 190 | 20241114 | 160100 | 18508629500 | 96400 | 96400 | 96500 | 96400 | 229 |
| 191 | 20241114 | 160000 | 18486545300 | 96400 | 96400 | 96500 | 96400 | 176 |
| 192 | 20241114 | 155900 | 18469569900 | 96400 | 96500 | 96600 | 96400 | 547 |
| 193 | 20241114 | 155800 | 18416785700 | 96600 | 96600 | 96700 | 96400 | 1193 |
| 194 | 20241114 | 155700 | 18301615700 | 96700 | 96700 | 96700 | 96500 | 442 |
| 195 | 20241114 | 155600 | 18258917100 | 96700 | 96700 | 96700 | 96500 | 556 |
| 196 | 20241114 | 155500 | 18205211600 | 96700 | 96600 | 96700 | 96500 | 547 |
| 197 | 20241114 | 155400 | 18152364600 | 96700 | 96700 | 96700 | 96600 | 276 |
| 198 | 20241114 | 155300 | 18125689200 | 96700 | 96800 | 97000 | 96600 | 243 |
| 199 | 20241114 | 155200 | 18102186000 | 96700 | 96800 | 96800 | 96600 | 801 |
| 200 | 20241114 | 155100 | 18024739400 | 96800 | 96600 | 96800 | 96600 | 1790 |
| 201 | 20241114 | 155000 | 17851636000 | 96700 | 96700 | 96700 | 96600 | 265 |
| 202 | 20241114 | 154900 | 17826020500 | 96600 | 96700 | 96700 | 96600 | 316 |
| 203 | 20241114 | 154800 | 17795478200 | 96700 | 96600 | 96700 | 96600 | 1010 |
| 204 | 20241114 | 154700 | 17697899900 | 96700 | 96700 | 96800 | 96700 | 678 |
| 205 | 20241114 | 154600 | 17632323300 | 96800 | 96800 | 96800 | 96700 | 257 |
| 206 | 20241114 | 154500 | 17607454100 | 96700 | 96900 | 96900 | 96700 | 484 |
| 207 | 20241114 | 154400 | 17560604900 | 96700 | 96900 | 97000 | 96700 | 376 |
| 208 | 20241114 | 154300 | 17524199700 | 96600 | 96800 | 97100 | 96600 | 981 |
| 209 | 20241114 | 154200 | 17429195600 | 96800 | 96800 | 96800 | 96600 | 344 |
| 210 | 20241114 | 154100 | 17395910900 | 96800 | 96900 | 96900 | 96600 | 419 |
| 211 | 20241114 | 154000 | 17355357200 | 96900 | 96800 | 96900 | 96700 | 641 |
| 212 | 20241114 | 153900 | 17293305700 | 96800 | 96900 | 96900 | 96700 | 235 |
| 213 | 20241114 | 153800 | 17270552200 | 96900 | 96800 | 97100 | 96700 | 436 |
| 214 | 20241114 | 153700 | 17228317600 | 96700 | 96800 | 97000 | 96700 | 457 |
| 215 | 20241114 | 153600 | 17184068100 | 96800 | 96900 | 96900 | 96800 | 434 |
| 216 | 20241114 | 153500 | 17142032200 | 96900 | 96900 | 96900 | 96800 | 310 |
| 217 | 20241114 | 153400 | 17112007400 | 96900 | 96900 | 96900 | 96700 | 636 |
| 218 | 20241114 | 153300 | 17050440800 | 96900 | 96900 | 97000 | 96700 | 359 |
| 219 | 20241114 | 153200 | 17015684100 | 96800 | 96800 | 96800 | 96700 | 217 |
| 220 | 20241114 | 153100 | 16994685200 | 96700 | 96800 | 97000 | 96700 | 533 |
| 221 | 20241114 | 153000 | 16943108600 | 96800 | 96700 | 96800 | 96700 | 302 |
| 222 | 20241114 | 152900 | 16913893000 | 96700 | 96800 | 96800 | 96600 | 301 |
| 223 | 20241114 | 152800 | 16884782900 | 96800 | 96800 | 96800 | 96700 | 477 |
| 224 | 20241114 | 152700 | 16838636900 | 96700 | 96800 | 97000 | 96700 | 738 |
| 225 | 20241114 | 152600 | 16767154300 | 96700 | 96900 | 96900 | 96700 | 273 |
| 226 | 20241114 | 152500 | 16740730600 | 96800 | 96900 | 96900 | 96700 | 304 |
| 227 | 20241114 | 152400 | 16711299900 | 96800 | 96900 | 96900 | 96700 | 487 |
| 228 | 20241114 | 152300 | 16664175700 | 96900 | 96800 | 96900 | 96800 | 313 |
| 229 | 20241114 | 152200 | 16633859100 | 96900 | 96700 | 96900 | 96700 | 501 |
| 230 | 20241114 | 152100 | 16585381000 | 96800 | 96700 | 96800 | 96700 | 133 |
| 231 | 20241114 | 152000 | 16572513400 | 96800 | 96900 | 96900 | 96700 | 327 |
| 232 | 20241114 | 151900 | 16540879700 | 96700 | 96900 | 97000 | 96700 | 337 |
| 233 | 20241114 | 151800 | 16508255700 | 96900 | 96900 | 97000 | 96900 | 296 |
| 234 | 20241114 | 151700 | 16479571800 | 97000 | 97000 | 97000 | 96900 | 286 |
| 235 | 20241114 | 151600 | 16451854300 | 97000 | 96900 | 97000 | 96900 | 238 |
| 236 | 20241114 | 151500 | 16428786700 | 96800 | 96800 | 96900 | 96700 | 253 |
| 237 | 20241114 | 151400 | 16404300200 | 96700 | 96900 | 96900 | 96700 | 592 |
| 238 | 20241114 | 151300 | 16346998100 | 96800 | 96900 | 96900 | 96800 | 340 |
| 239 | 20241114 | 151200 | 16314080300 | 96900 | 96800 | 96900 | 96800 | 142 |
| 240 | 20241114 | 151100 | 16300326700 | 96800 | 96900 | 96900 | 96800 | 191 |
| 241 | 20241114 | 151000 | 16281831900 | 97000 | 96900 | 97000 | 96800 | 862 |
| 242 | 20241114 | 150900 | 16198306600 | 96900 | 97000 | 97000 | 96900 | 369 |
| 243 | 20241114 | 150800 | 16162532400 | 96900 | 96900 | 97000 | 96900 | 135 |
| 244 | 20241114 | 150700 | 16149447800 | 96900 | 96900 | 97000 | 96900 | 209 |
| 245 | 20241114 | 150600 | 16129187400 | 97000 | 96900 | 97000 | 96900 | 472 |
| 246 | 20241114 | 150500 | 16083446400 | 97000 | 97000 | 97000 | 96900 | 405 |
| 247 | 20241114 | 150400 | 16044161700 | 97000 | 97100 | 97100 | 97000 | 121 |
| 248 | 20241114 | 150300 | 16032424000 | 97000 | 97000 | 97100 | 97000 | 155 |
| 249 | 20241114 | 150200 | 16017381700 | 97000 | 97100 | 97200 | 97000 | 371 |
| 250 | 20241114 | 150100 | 15981361700 | 97200 | 97200 | 97200 | 97100 | 155 |
| 251 | 20241114 | 150000 | 15966305800 | 97100 | 97100 | 97200 | 97100 | 118 |
| 252 | 20241114 | 145900 | 15954844900 | 97100 | 97200 | 97200 | 97100 | 371 |
| 253 | 20241114 | 145800 | 15918815700 | 97200 | 97100 | 97200 | 97000 | 427 |
| 254 | 20241114 | 145700 | 15877351500 | 97100 | 97100 | 97100 | 97000 | 163 |
| 255 | 20241114 | 145600 | 15861535100 | 97100 | 97000 | 97100 | 97000 | 247 |
| 256 | 20241114 | 145500 | 15837560100 | 97000 | 96900 | 97100 | 96900 | 374 |
| 257 | 20241114 | 145400 | 15801273800 | 97000 | 97000 | 97000 | 96900 | 3177 |
| 258 | 20241114 | 145300 | 15493128900 | 96900 | 96900 | 97000 | 96900 | 278 |
| 259 | 20241114 | 145200 | 15466184200 | 96900 | 97000 | 97000 | 96900 | 381 |
| 260 | 20241114 | 145100 | 15429260900 | 96900 | 96900 | 97000 | 96900 | 101 |
| 261 | 20241114 | 145000 | 15419468600 | 96900 | 97000 | 97000 | 96900 | 135 |
| 262 | 20241114 | 144900 | 15406383400 | 96900 | 96900 | 97000 | 96800 | 136 |
| 263 | 20241114 | 144800 | 15393202800 | 96900 | 96900 | 97000 | 96800 | 466 |
| 264 | 20241114 | 144700 | 15348066900 | 96900 | 96800 | 96900 | 96700 | 1169 |
| 265 | 20241114 | 144600 | 15234909200 | 96800 | 96700 | 97000 | 96600 | 1356 |
| 266 | 20241114 | 144500 | 15103731500 | 96700 | 96700 | 96700 | 96600 | 291 |
| 267 | 20241114 | 144400 | 15075615700 | 96800 | 96800 | 96800 | 96700 | 165 |
| 268 | 20241114 | 144300 | 15059654200 | 96800 | 96800 | 96800 | 96700 | 236 |
| 269 | 20241114 | 144200 | 15036820300 | 96800 | 96700 | 96800 | 96700 | 206 |
| 270 | 20241114 | 144100 | 15016893500 | 96700 | 96800 | 96800 | 96700 | 440 |
| 271 | 20241114 | 144000 | 14974339600 | 96700 | 96800 | 96800 | 96700 | 107 |
| 272 | 20241114 | 143900 | 14963988100 | 96700 | 96800 | 96800 | 96700 | 188 |
| 273 | 20241114 | 143800 | 14945802100 | 96700 | 96700 | 96800 | 96700 | 351 |
| 274 | 20241114 | 143700 | 14911855200 | 96800 | 96800 | 96800 | 96700 | 182 |
| 275 | 20241114 | 143600 | 14894249200 | 96800 | 96900 | 97000 | 96700 | 1081 |
| 276 | 20241114 | 143500 | 14789564900 | 96900 | 97000 | 97000 | 96900 | 166 |
| 277 | 20241114 | 143400 | 14773475300 | 96900 | 96700 | 97000 | 96600 | 2250 |
| 278 | 20241114 | 143300 | 14555617900 | 96700 | 96800 | 96800 | 96700 | 209 |
| 279 | 20241114 | 143200 | 14535398400 | 96700 | 96800 | 96800 | 96700 | 469 |
| 280 | 20241114 | 143100 | 14490040400 | 96700 | 96700 | 96800 | 96700 | 328 |
| 281 | 20241114 | 143000 | 14458317800 | 96800 | 96800 | 96900 | 96700 | 458 |
| 282 | 20241114 | 142900 | 14413992100 | 96900 | 96900 | 96900 | 96800 | 206 |
| 283 | 20241114 | 142800 | 14394042600 | 96900 | 96800 | 96900 | 96800 | 186 |
| 284 | 20241114 | 142700 | 14376032700 | 96900 | 97000 | 97000 | 96800 | 998 |
| 285 | 20241114 | 142600 | 14279355900 | 97000 | 96900 | 97000 | 96900 | 116 |
| 286 | 20241114 | 142500 | 14268112000 | 97000 | 96900 | 97000 | 96900 | 282 |
| 287 | 20241114 | 142400 | 14240778000 | 96900 | 97000 | 97000 | 96900 | 304 |
| 288 | 20241114 | 142300 | 14211317400 | 97000 | 97100 | 97100 | 97000 | 334 |
| 289 | 20241114 | 142200 | 14178915000 | 97000 | 97100 | 97100 | 97000 | 199 |
| 290 | 20241114 | 142100 | 14159604400 | 97200 | 97100 | 97200 | 97100 | 254 |
| 291 | 20241114 | 142000 | 14134935300 | 97100 | 97100 | 97200 | 97100 | 661 |
| 292 | 20241114 | 141900 | 14070747900 | 97200 | 97300 | 97300 | 97100 | 494 |
| 293 | 20241114 | 141800 | 14022737600 | 97200 | 97300 | 97300 | 97200 | 174 |
| 294 | 20241114 | 141700 | 14005820000 | 97300 | 97300 | 97300 | 97200 | 538 |
| 295 | 20241114 | 141600 | 13953483400 | 97400 | 97300 | 97400 | 97300 | 208 |
| 296 | 20241114 | 141500 | 13933243600 | 97400 | 97300 | 97400 | 97300 | 130 |
| 297 | 20241114 | 141400 | 13920591300 | 97400 | 97300 | 97500 | 97300 | 1512 |
| 298 | 20241114 | 141300 | 13773414500 | 97200 | 97500 | 97500 | 97200 | 783 |
| 299 | 20241114 | 141200 | 13697217900 | 97500 | 97500 | 97500 | 97400 | 286 |
| 300 | 20241114 | 141100 | 13669351600 | 97500 | 97500 | 97500 | 97400 | 163 |
| 301 | 20241114 | 141000 | 13653469400 | 97500 | 97600 | 97600 | 97400 | 2327 |
| 302 | 20241114 | 140900 | 13426608100 | 97600 | 97600 | 97600 | 97500 | 318 |
| 303 | 20241114 | 140800 | 13395597000 | 97500 | 97600 | 97600 | 97500 | 202 |
| 304 | 20241114 | 140700 | 13375889700 | 97500 | 97600 | 97600 | 97500 | 275 |
| 305 | 20241114 | 140600 | 13349064300 | 97600 | 97700 | 97700 | 97500 | 529 |
| 306 | 20241114 | 140500 | 13297449200 | 97700 | 97700 | 97700 | 97600 | 451 |
| 307 | 20241114 | 140400 | 13253424300 | 97700 | 97700 | 97700 | 97600 | 235 |
| 308 | 20241114 | 140300 | 13230476800 | 97600 | 97700 | 97700 | 97600 | 309 |
| 309 | 20241114 | 140200 | 13200306100 | 97700 | 97800 | 97800 | 97600 | 349 |
| 310 | 20241114 | 140100 | 13166214400 | 97800 | 97900 | 97900 | 97700 | 480 |
| 311 | 20241114 | 140000 | 13119264600 | 97900 | 97700 | 97900 | 97700 | 323 |
| 312 | 20241114 | 135900 | 13087677400 | 97800 | 97700 | 97900 | 97600 | 1497 |
| 313 | 20241114 | 135800 | 12941295500 | 97700 | 97600 | 97800 | 97600 | 542 |
| 314 | 20241114 | 135700 | 12888379200 | 97600 | 97600 | 97700 | 97500 | 369 |
| 315 | 20241114 | 135600 | 12852361800 | 97600 | 97700 | 97900 | 97600 | 863 |
| 316 | 20241114 | 135500 | 12768040100 | 97800 | 97700 | 97800 | 97700 | 264 |
| 317 | 20241114 | 135400 | 12742235300 | 97800 | 97900 | 97900 | 97700 | 374 |
| 318 | 20241114 | 135300 | 12705664300 | 97900 | 97700 | 97900 | 97600 | 1917 |
| 319 | 20241114 | 135200 | 12518303300 | 97700 | 97500 | 97700 | 97400 | 1088 |
| 320 | 20241114 | 135100 | 12412190100 | 97500 | 97400 | 97500 | 97300 | 348 |
| 321 | 20241114 | 135000 | 12378290300 | 97400 | 97200 | 97500 | 97100 | 1444 |
| 322 | 20241114 | 134900 | 12237886800 | 97100 | 97100 | 97100 | 97000 | 395 |
| 323 | 20241114 | 134800 | 12199551100 | 96900 | 97200 | 97200 | 96900 | 345 |
| 324 | 20241114 | 134700 | 12166077800 | 97100 | 96900 | 97100 | 96900 | 497 |
| 325 | 20241114 | 134600 | 12117875600 | 96900 | 97000 | 97100 | 96800 | 661 |
| 326 | 20241114 | 134500 | 12053770300 | 97000 | 97000 | 97100 | 97000 | 294 |
| 327 | 20241114 | 134400 | 12025243000 | 97100 | 97100 | 97200 | 97000 | 399 |
| 328 | 20241114 | 134300 | 11986496600 | 97100 | 97100 | 97100 | 97000 | 211 |
| 329 | 20241114 | 134200 | 11966015800 | 97100 | 97100 | 97100 | 97000 | 275 |
| 330 | 20241114 | 134100 | 11939324700 | 97100 | 97200 | 97200 | 97000 | 597 |
| 331 | 20241114 | 134000 | 11881360900 | 97100 | 97100 | 97200 | 97100 | 218 |
| 332 | 20241114 | 133900 | 11860183800 | 97300 | 97200 | 97300 | 97100 | 627 |
| 333 | 20241114 | 133800 | 11799288900 | 97100 | 97100 | 97200 | 97100 | 499 |
| 334 | 20241114 | 133700 | 11750816800 | 97100 | 97400 | 97400 | 97100 | 294 |
| 335 | 20241114 | 133600 | 11722233700 | 97100 | 97300 | 97400 | 97100 | 309 |
| 336 | 20241114 | 133500 | 11692200600 | 97100 | 97300 | 97300 | 97100 | 405 |
| 337 | 20241114 | 133400 | 11652827500 | 97300 | 97200 | 97300 | 97100 | 324 |
| 338 | 20241114 | 133300 | 11621328100 | 97300 | 97400 | 97400 | 97100 | 583 |
| 339 | 20241114 | 133200 | 11564654400 | 97400 | 97200 | 97400 | 97200 | 377 |
| 340 | 20241114 | 133100 | 11527984800 | 97200 | 97200 | 97300 | 97200 | 341 |
| 341 | 20241114 | 133000 | 11494827100 | 97300 | 97100 | 97300 | 97100 | 796 |
| 342 | 20241114 | 132900 | 11417478400 | 97200 | 97200 | 97200 | 97100 | 227 |
| 343 | 20241114 | 132800 | 11395420600 | 97100 | 97000 | 97200 | 97000 | 374 |
| 344 | 20241114 | 132700 | 11359110000 | 97100 | 97100 | 97200 | 97000 | 549 |
| 345 | 20241114 | 132600 | 11305814300 | 97100 | 97100 | 97200 | 97100 | 223 |
| 346 | 20241114 | 132500 | 11284152400 | 97200 | 97100 | 97200 | 97100 | 187 |
| 347 | 20241114 | 132400 | 11265983600 | 97000 | 97200 | 97200 | 97000 | 666 |
| 348 | 20241114 | 132300 | 11201325500 | 97100 | 97000 | 97200 | 97000 | 270 |
| 349 | 20241114 | 132200 | 11175106200 | 97000 | 96900 | 97000 | 96900 | 184 |
| 350 | 20241114 | 132100 | 11157262900 | 96900 | 96800 | 97000 | 96800 | 240 |
| 351 | 20241114 | 132000 | 11133998500 | 97000 | 97000 | 97100 | 96800 | 454 |
| 352 | 20241114 | 131900 | 11089964000 | 96900 | 96900 | 97000 | 96800 | 309 |
| 353 | 20241114 | 131800 | 11060021200 | 96900 | 96900 | 96900 | 96800 | 307 |
| 354 | 20241114 | 131700 | 11030280100 | 96900 | 96900 | 96900 | 96800 | 550 |
| 355 | 20241114 | 131600 | 10977021500 | 96900 | 96800 | 96900 | 96800 | 289 |
| 356 | 20241114 | 131500 | 10949031500 | 96900 | 96800 | 96900 | 96700 | 1315 |
| 357 | 20241114 | 131400 | 10821736700 | 96800 | 96700 | 96800 | 96600 | 303 |
| 358 | 20241114 | 131300 | 10792445700 | 96600 | 96700 | 96700 | 96600 | 357 |
| 359 | 20241114 | 131200 | 10757953100 | 96600 | 96600 | 96600 | 96500 | 1088 |
| 360 | 20241114 | 131100 | 10652866900 | 96500 | 96600 | 96600 | 96500 | 98 |
| 361 | 20241114 | 131000 | 10643406300 | 96600 | 96600 | 96700 | 96500 | 717 |
| 362 | 20241114 | 130900 | 10574144600 | 96600 | 96900 | 96900 | 96600 | 720 |
| 363 | 20241114 | 130800 | 10504468600 | 96800 | 96900 | 97000 | 96800 | 918 |
| 364 | 20241114 | 130700 | 10415546800 | 96900 | 97100 | 97100 | 96900 | 375 |
| 365 | 20241114 | 130600 | 10379174100 | 97100 | 97100 | 97100 | 97000 | 346 |
| 366 | 20241114 | 130500 | 10345600900 | 97100 | 97100 | 97100 | 97000 | 121 |
| 367 | 20241114 | 130400 | 10333861300 | 97100 | 96900 | 97100 | 96900 | 627 |
| 368 | 20241114 | 130300 | 10273036800 | 96900 | 97000 | 97000 | 96800 | 617 |
| 369 | 20241114 | 130200 | 10213221200 | 97100 | 97000 | 97100 | 97000 | 106 |
| 370 | 20241114 | 130100 | 10202932200 | 97100 | 97000 | 97100 | 97000 | 60 |
| 371 | 20241114 | 130000 | 10197109700 | 97100 | 97100 | 97100 | 97000 | 149 |
| 372 | 20241114 | 125900 | 10182642100 | 97100 | 97100 | 97100 | 97000 | 358 |
| 373 | 20241114 | 125800 | 10147900700 | 97100 | 97100 | 97100 | 97000 | 37 |
| 374 | 20241114 | 125700 | 10144308100 | 97100 | 97000 | 97100 | 97000 | 256 |
| 375 | 20241114 | 125600 | 10119467800 | 97000 | 97000 | 97000 | 96800 | 204 |
| 376 | 20241114 | 125500 | 10099697400 | 97000 | 97100 | 97200 | 96900 | 389 |
| 377 | 20241114 | 125400 | 10061953400 | 97100 | 97100 | 97200 | 97000 | 567 |
| 378 | 20241114 | 125300 | 10006895000 | 97100 | 97100 | 97100 | 97000 | 27 |
| 379 | 20241114 | 125200 | 10004273600 | 97100 | 96900 | 97100 | 96900 | 850 |
| 380 | 20241114 | 125100 | 9921828700 | 97000 | 97000 | 97000 | 96900 | 116 |
| 381 | 20241114 | 125000 | 9910579200 | 97000 | 97000 | 97000 | 96900 | 184 |
| 382 | 20241114 | 124900 | 9892747000 | 96900 | 97000 | 97000 | 96900 | 217 |
| 383 | 20241114 | 124800 | 9871709400 | 96900 | 96900 | 97000 | 96900 | 186 |
| 384 | 20241114 | 124700 | 9853681000 | 97000 | 97000 | 97000 | 96900 | 108 |
| 385 | 20241114 | 124600 | 9843205300 | 97000 | 97000 | 97000 | 96900 | 79 |
| 386 | 20241114 | 124500 | 9835542600 | 97000 | 97000 | 97000 | 96900 | 195 |
| 387 | 20241114 | 124400 | 9816644200 | 97000 | 96900 | 97000 | 96800 | 897 |
| 388 | 20241114 | 124300 | 9729724000 | 96900 | 97000 | 97000 | 96800 | 420 |
| 389 | 20241114 | 124200 | 9689026600 | 97000 | 96900 | 97000 | 96900 | 210 |
| 390 | 20241114 | 124100 | 9668665200 | 96900 | 96900 | 97000 | 96900 | 255 |
| 391 | 20241114 | 124000 | 9643946200 | 96900 | 96900 | 97000 | 96900 | 77 |
| 392 | 20241114 | 123900 | 9636479300 | 96900 | 97000 | 97000 | 96900 | 52 |
| 393 | 20241114 | 123800 | 9631435800 | 97000 | 96800 | 97100 | 96800 | 490 |
| 394 | 20241114 | 123700 | 9583930900 | 96900 | 96900 | 96900 | 96800 | 334 |
| 395 | 20241114 | 123600 | 9551593800 | 96800 | 96900 | 96900 | 96800 | 103 |
| 396 | 20241114 | 123500 | 9541616600 | 96900 | 96900 | 96900 | 96700 | 209 |
| 397 | 20241114 | 123400 | 9521395400 | 96800 | 96900 | 96900 | 96800 | 209 |
| 398 | 20241114 | 123300 | 9501163200 | 96900 | 96800 | 96900 | 96800 | 99 |
| 399 | 20241114 | 123200 | 9491574000 | 96900 | 96800 | 96900 | 96700 | 360 |
| 400 | 20241114 | 123100 | 9456736200 | 96900 | 97000 | 97000 | 96800 | 232 |
| 401 | 20241114 | 123000 | 9434253400 | 97000 | 96900 | 97000 | 96900 | 162 |
| 402 | 20241114 | 122900 | 9418544800 | 97000 | 96800 | 97000 | 96700 | 673 |
| 403 | 20241114 | 122800 | 9353403400 | 96800 | 96800 | 96900 | 96700 | 277 |
| 404 | 20241114 | 122700 | 9326609100 | 96800 | 96900 | 97000 | 96800 | 1064 |
| 405 | 20241114 | 122600 | 9223534000 | 97000 | 96900 | 97000 | 96900 | 170 |
| 406 | 20241114 | 122500 | 9207053600 | 96900 | 97000 | 97000 | 96900 | 95 |
| 407 | 20241114 | 122400 | 9197840900 | 96900 | 97000 | 97000 | 96900 | 363 |
| 408 | 20241114 | 122300 | 9162654600 | 97000 | 96900 | 97000 | 96900 | 97 |
| 409 | 20241114 | 122200 | 9153253700 | 96900 | 97000 | 97000 | 96900 | 184 |
| 410 | 20241114 | 122100 | 9135420800 | 96900 | 97000 | 97000 | 96900 | 98 |
| 411 | 20241114 | 122000 | 9125920200 | 96900 | 97000 | 97000 | 96900 | 313 |
| 412 | 20241114 | 121900 | 9095577000 | 96900 | 97000 | 97000 | 96900 | 60 |
| 413 | 20241114 | 121800 | 9089762100 | 97000 | 97000 | 97000 | 96900 | 138 |
| 414 | 20241114 | 121700 | 9076376200 | 96900 | 96800 | 96900 | 96700 | 671 |
| 415 | 20241114 | 121600 | 9011441800 | 96800 | 96700 | 96800 | 96700 | 52 |
| 416 | 20241114 | 121500 | 9006408900 | 96700 | 97000 | 97000 | 96700 | 205 |
| 417 | 20241114 | 121400 | 8986546500 | 96900 | 96900 | 97000 | 96900 | 382 |
| 418 | 20241114 | 121300 | 8949530100 | 96900 | 96900 | 97000 | 96800 | 178 |
| 419 | 20241114 | 121200 | 8932280000 | 96900 | 96600 | 97000 | 96600 | 2413 |
| 420 | 20241114 | 121100 | 8698810500 | 96600 | 96600 | 96700 | 96600 | 227 |
| 421 | 20241114 | 121000 | 8676879200 | 96700 | 96600 | 96700 | 96600 | 321 |
| 422 | 20241114 | 120900 | 8645866000 | 96700 | 96700 | 96700 | 96600 | 207 |
| 423 | 20241114 | 120800 | 8625860500 | 96600 | 96700 | 96700 | 96600 | 564 |
| 424 | 20241114 | 120700 | 8571372700 | 96600 | 96600 | 96700 | 96600 | 103 |
| 425 | 20241114 | 120600 | 8561419500 | 96600 | 96700 | 96700 | 96600 | 325 |
| 426 | 20241114 | 120500 | 8530020300 | 96600 | 96700 | 96700 | 96600 | 264 |
| 427 | 20241114 | 120400 | 8504509200 | 96600 | 96700 | 96700 | 96600 | 213 |
| 428 | 20241114 | 120300 | 8483926900 | 96600 | 96800 | 96900 | 96600 | 633 |
| 429 | 20241114 | 120200 | 8422679100 | 96900 | 96800 | 96900 | 96800 | 224 |
| 430 | 20241114 | 120100 | 8400994600 | 96900 | 96900 | 97000 | 96900 | 320 |
| 431 | 20241114 | 120000 | 8369986000 | 96900 | 96900 | 97000 | 96900 | 196 |
| 432 | 20241114 | 115900 | 8350992500 | 96900 | 97000 | 97000 | 96900 | 343 |
| 433 | 20241114 | 115800 | 8317748900 | 97000 | 96900 | 97000 | 96900 | 198 |
| 434 | 20241114 | 115700 | 8298554600 | 97000 | 96900 | 97000 | 96900 | 262 |
| 435 | 20241114 | 115600 | 8273160100 | 97000 | 97000 | 97000 | 96900 | 268 |
| 436 | 20241114 | 115500 | 8247167600 | 97000 | 97000 | 97100 | 97000 | 171 |
| 437 | 20241114 | 115400 | 8230580000 | 97100 | 97100 | 97100 | 97000 | 287 |
| 438 | 20241114 | 115300 | 8202737500 | 97000 | 97100 | 97100 | 97000 | 177 |
| 439 | 20241114 | 115200 | 8185559700 | 97100 | 97100 | 97100 | 97000 | 230 |
| 440 | 20241114 | 115100 | 8163245100 | 97100 | 97000 | 97100 | 97000 | 212 |
| 441 | 20241114 | 115000 | 8142675200 | 97000 | 96800 | 97100 | 96800 | 429 |
| 442 | 20241114 | 114900 | 8101101500 | 96900 | 97000 | 97000 | 96800 | 213 |
| 443 | 20241114 | 114800 | 8080470300 | 96900 | 97000 | 97100 | 96800 | 155 |
| 444 | 20241114 | 114700 | 8065438200 | 97000 | 96800 | 97100 | 96800 | 910 |
| 445 | 20241114 | 114600 | 7977222100 | 96900 | 96900 | 97000 | 96800 | 239 |
| 446 | 20241114 | 114500 | 7954063100 | 97000 | 97000 | 97000 | 96900 | 295 |
| 447 | 20241114 | 114400 | 7925472800 | 97000 | 97000 | 97000 | 96900 | 105 |
| 448 | 20241114 | 114300 | 7915293700 | 97000 | 97000 | 97000 | 96900 | 128 |
| 449 | 20241114 | 114200 | 7902880500 | 97000 | 96900 | 97000 | 96900 | 243 |
| 450 | 20241114 | 114100 | 7879331300 | 97000 | 96900 | 97000 | 96900 | 297 |
| 451 | 20241114 | 114000 | 7850545600 | 96900 | 97000 | 97000 | 96900 | 132 |
| 452 | 20241114 | 113900 | 7837743400 | 97000 | 97000 | 97000 | 96900 | 126 |
| 453 | 20241114 | 113800 | 7825525700 | 96900 | 97000 | 97000 | 96900 | 235 |
| 454 | 20241114 | 113700 | 7802750700 | 97000 | 97000 | 97100 | 96900 | 151 |
| 455 | 20241114 | 113600 | 7788104300 | 97100 | 96700 | 97100 | 96600 | 3028 |
| 456 | 20241114 | 113500 | 7495017700 | 96600 | 96600 | 96700 | 96600 | 539 |
| 457 | 20241114 | 113400 | 7442945700 | 96600 | 96700 | 96700 | 96600 | 161 |
| 458 | 20241114 | 113300 | 7427383600 | 96600 | 96700 | 96700 | 96600 | 35 |
| 459 | 20241114 | 113200 | 7424001100 | 96700 | 96600 | 96700 | 96600 | 31 |
| 460 | 20241114 | 113100 | 7421005200 | 96600 | 96400 | 96700 | 96300 | 1334 |
| 461 | 20241114 | 113000 | 7292379100 | 96400 | 96400 | 96500 | 96400 | 334 |
| 462 | 20241114 | 112900 | 7260176800 | 96300 | 96500 | 96500 | 96300 | 280 |
| 463 | 20241114 | 112800 | 7233189500 | 96400 | 96600 | 96600 | 96400 | 811 |
| 464 | 20241114 | 112700 | 7154928200 | 96500 | 96600 | 96600 | 96500 | 208 |
| 465 | 20241114 | 112600 | 7134854800 | 96600 | 96500 | 96600 | 96500 | 706 |
| 466 | 20241114 | 112500 | 7066704500 | 96600 | 96500 | 96600 | 96500 | 295 |
| 467 | 20241114 | 112400 | 7038233300 | 96500 | 96600 | 96700 | 96500 | 561 |
| 468 | 20241114 | 112300 | 6984063100 | 96600 | 96600 | 96700 | 96600 | 177 |
| 469 | 20241114 | 112200 | 6966963200 | 96700 | 96700 | 96800 | 96600 | 292 |
| 470 | 20241114 | 112100 | 6938741400 | 96700 | 96700 | 96800 | 96700 | 399 |
| 471 | 20241114 | 112000 | 6900153700 | 96700 | 96700 | 96800 | 96700 | 926 |
| 472 | 20241114 | 111900 | 6810599100 | 96700 | 96800 | 96800 | 96700 | 173 |
| 473 | 20241114 | 111800 | 6793861500 | 96700 | 96700 | 96800 | 96700 | 355 |
| 474 | 20241114 | 111700 | 6759532600 | 96700 | 96900 | 96900 | 96700 | 363 |
| 475 | 20241114 | 111600 | 6724397700 | 96800 | 96700 | 96900 | 96700 | 391 |
| 476 | 20241114 | 111500 | 6686550000 | 96700 | 96900 | 96900 | 96700 | 563 |
| 477 | 20241114 | 111400 | 6632052400 | 96900 | 96800 | 96900 | 96800 | 227 |
| 478 | 20241114 | 111300 | 6610071200 | 96800 | 96800 | 96900 | 96800 | 542 |
| 479 | 20241114 | 111200 | 6557595100 | 96800 | 96900 | 96900 | 96800 | 169 |
| 480 | 20241114 | 111100 | 6541232300 | 96900 | 96900 | 96900 | 96800 | 294 |
| 481 | 20241114 | 111000 | 6512766400 | 96800 | 96800 | 97000 | 96800 | 954 |
| 482 | 20241114 | 110900 | 6420339400 | 96800 | 97000 | 97000 | 96800 | 300 |
| 483 | 20241114 | 110800 | 6391279800 | 96900 | 97000 | 97000 | 96900 | 112 |
| 484 | 20241114 | 110700 | 6380420400 | 97000 | 96800 | 97100 | 96800 | 368 |
| 485 | 20241114 | 110600 | 6344760300 | 96700 | 96600 | 97200 | 96600 | 1020 |
| 486 | 20241114 | 110500 | 6246083100 | 96700 | 96700 | 96700 | 96600 | 376 |
| 487 | 20241114 | 110400 | 6209742600 | 96800 | 96700 | 97000 | 96700 | 444 |
| 488 | 20241114 | 110300 | 6166777200 | 96600 | 96500 | 96600 | 96400 | 640 |
| 489 | 20241114 | 110200 | 6105040500 | 96500 | 96400 | 96500 | 96300 | 726 |
| 490 | 20241114 | 110100 | 6035046100 | 96400 | 96400 | 96500 | 96400 | 626 |
| 491 | 20241114 | 110000 | 5974681500 | 96500 | 96500 | 96500 | 96400 | 935 |
| 492 | 20241114 | 105900 | 5884499400 | 96500 | 96500 | 96600 | 96400 | 579 |
| 493 | 20241114 | 105800 | 5828643100 | 96500 | 96900 | 96900 | 96500 | 1048 |
| 494 | 20241114 | 105700 | 5727307100 | 96900 | 96900 | 97000 | 96800 | 770 |
| 495 | 20241114 | 105600 | 5652713700 | 96900 | 96900 | 97000 | 96900 | 318 |
| 496 | 20241114 | 105500 | 5621895500 | 97000 | 97000 | 97100 | 96900 | 726 |
| 497 | 20241114 | 105400 | 5551483400 | 97000 | 97100 | 97200 | 97000 | 273 |
| 498 | 20241114 | 105300 | 5524980800 | 97100 | 97100 | 97200 | 97100 | 90 |
| 499 | 20241114 | 105200 | 5516238900 | 97100 | 97200 | 97200 | 97100 | 488 |
| 500 | 20241114 | 105100 | 5468843000 | 97200 | 97100 | 97200 | 97100 | 480 |
| 501 | 20241114 | 105000 | 5422216900 | 97100 | 96900 | 97100 | 96900 | 369 |
| 502 | 20241114 | 104900 | 5386411400 | 97000 | 96900 | 97000 | 96800 | 509 |
| 503 | 20241114 | 104800 | 5337108600 | 96900 | 96700 | 96900 | 96700 | 325 |
| 504 | 20241114 | 104700 | 5305638500 | 96700 | 96400 | 96700 | 96400 | 825 |
| 505 | 20241114 | 104600 | 5225978700 | 96400 | 96500 | 96500 | 96400 | 293 |
| 506 | 20241114 | 104500 | 5197706000 | 96500 | 96500 | 96500 | 96400 | 806 |
| 507 | 20241114 | 104400 | 5119964400 | 96500 | 96500 | 96600 | 96400 | 230 |
| 508 | 20241114 | 104300 | 5097766300 | 96600 | 96700 | 96700 | 96500 | 234 |
| 509 | 20241114 | 104200 | 5075166700 | 96600 | 96400 | 96700 | 96300 | 1625 |
| 510 | 20241114 | 104100 | 4918401700 | 96300 | 96400 | 96400 | 96300 | 181 |
| 511 | 20241114 | 104000 | 4900965900 | 96300 | 96500 | 96500 | 96300 | 254 |
| 512 | 20241114 | 103900 | 4876484100 | 96400 | 96300 | 96500 | 96300 | 719 |
| 513 | 20241114 | 103800 | 4807185100 | 96300 | 96300 | 96400 | 96300 | 658 |
| 514 | 20241114 | 103700 | 4743807900 | 96300 | 96400 | 96400 | 96300 | 435 |
| 515 | 20241114 | 103600 | 4701913200 | 96300 | 96400 | 96400 | 96300 | 261 |
| 516 | 20241114 | 103500 | 4676772400 | 96400 | 96400 | 96500 | 96300 | 343 |
| 517 | 20241114 | 103400 | 4643720800 | 96500 | 96600 | 96600 | 96500 | 528 |
| 518 | 20241114 | 103300 | 4592760600 | 96600 | 96600 | 96600 | 96500 | 172 |
| 519 | 20241114 | 103200 | 4576157900 | 96600 | 96600 | 96600 | 96500 | 194 |
| 520 | 20241114 | 103100 | 4557421400 | 96600 | 96600 | 96600 | 96500 | 291 |
| 521 | 20241114 | 103000 | 4529332700 | 96600 | 96600 | 96600 | 96500 | 1020 |
| 522 | 20241114 | 102900 | 4430879900 | 96500 | 96600 | 96800 | 96500 | 3246 |
| 523 | 20241114 | 102800 | 4117176500 | 96500 | 96700 | 96700 | 96500 | 473 |
| 524 | 20241114 | 102700 | 4071501700 | 96700 | 96700 | 96800 | 96700 | 254 |
| 525 | 20241114 | 102600 | 4046937300 | 96700 | 96800 | 96800 | 96700 | 550 |
| 526 | 20241114 | 102500 | 3993713600 | 96800 | 97000 | 97000 | 96800 | 3338 |
| 527 | 20241114 | 102400 | 3670284200 | 96900 | 97300 | 97300 | 96900 | 1205 |
| 528 | 20241114 | 102300 | 3553322300 | 97300 | 97000 | 97300 | 96900 | 581 |
| 529 | 20241114 | 102200 | 3496961100 | 96900 | 97000 | 97300 | 96900 | 1158 |
| 530 | 20241114 | 102100 | 3384653100 | 97000 | 97200 | 97200 | 96900 | 827 |
| 531 | 20241114 | 102000 | 3304445700 | 97200 | 97300 | 97300 | 96900 | 2358 |
| 532 | 20241114 | 101900 | 3075405700 | 97300 | 97200 | 97400 | 97200 | 748 |
| 533 | 20241114 | 101800 | 3002640900 | 97300 | 97200 | 97300 | 97100 | 881 |
| 534 | 20241114 | 101700 | 2917006900 | 97200 | 97100 | 97300 | 97100 | 292 |
| 535 | 20241114 | 101600 | 2888623100 | 97200 | 97200 | 97200 | 96800 | 1154 |
| 536 | 20241114 | 101500 | 2776729600 | 97200 | 97100 | 97200 | 96800 | 456 |
| 537 | 20241114 | 101400 | 2732523400 | 97000 | 96500 | 97400 | 96200 | 1537 |
| 538 | 20241114 | 101300 | 2583814300 | 96300 | 97300 | 97400 | 96300 | 3378 |
| 539 | 20241114 | 101200 | 2256598400 | 97200 | 97300 | 97300 | 97100 | 492 |
| 540 | 20241114 | 101100 | 2208761400 | 97300 | 97000 | 97400 | 96700 | 6597 |
| 541 | 20241114 | 101000 | 1568753500 | 97000 | 97100 | 97200 | 97000 | 1477 |
| 542 | 20241114 | 100900 | 1425321200 | 97100 | 97600 | 97600 | 97100 | 1363 |
| 543 | 20241114 | 100800 | 1292605800 | 97500 | 97600 | 98000 | 97500 | 818 |
| 544 | 20241114 | 100700 | 1212700700 | 97600 | 97500 | 97700 | 97500 | 405 |
| 545 | 20241114 | 100600 | 1173183100 | 97400 | 97600 | 97600 | 97100 | 2701 |
| 546 | 20241114 | 100500 | 910117700 | 97600 | 97100 | 97600 | 97100 | 514 |
| 547 | 20241114 | 100400 | 860107600 | 97100 | 97600 | 97600 | 97100 | 1227 |
| 548 | 20241114 | 100300 | 740635300 | 97500 | 98000 | 98800 | 97500 | 976 |
| 549 | 20241114 | 100200 | 645119200 | 98200 | 98200 | 98900 | 98000 | 542 |
| 550 | 20241114 | 100100 | 591835100 | 98200 | 98500 | 98900 | 98200 | 666 |
| 551 | 20241114 | 100000 | 526275300 | 98600 | 98600 | 98700 | 97900 | 5347 |