34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 193900 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 81556 |
| 3 | 20241114 | 193800 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 4 | 20241114 | 193700 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 5 | 20241114 | 193600 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 6 | 20241114 | 193500 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 7 | 20241114 | 193400 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 8 | 20241114 | 193300 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 9 | 20241114 | 193200 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 10 | 20241114 | 193100 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 11 | 20241114 | 193000 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 12 | 20241114 | 192900 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 13 | 20241114 | 192800 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 14 | 20241114 | 192700 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 15 | 20241114 | 192600 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 16 | 20241114 | 192500 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 17 | 20241114 | 192400 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 18 | 20241114 | 192300 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 19 | 20241114 | 192200 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 20 | 20241114 | 192100 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 21 | 20241114 | 192000 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 22 | 20241114 | 191900 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 23 | 20241114 | 191800 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 24 | 20241114 | 191700 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 25 | 20241114 | 191600 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 26 | 20241114 | 191500 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 27 | 20241114 | 191400 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 28 | 20241114 | 191300 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 29 | 20241114 | 191200 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 30 | 20241114 | 191100 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 31 | 20241114 | 191000 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 32 | 20241114 | 190900 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 81556 |
| 33 | 20241114 | 190800 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 34 | 20241114 | 190700 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 35 | 20241114 | 190600 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 36 | 20241114 | 190500 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 37 | 20241114 | 190400 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 38 | 20241114 | 190300 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 39 | 20241114 | 190200 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 40 | 20241114 | 190100 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 41 | 20241114 | 190000 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 42 | 20241114 | 185900 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 43 | 20241114 | 185800 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 44 | 20241114 | 185700 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 45 | 20241114 | 185600 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 46 | 20241114 | 185500 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 47 | 20241114 | 185400 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 48 | 20241114 | 185300 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 49 | 20241114 | 185200 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 50 | 20241114 | 185100 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 51 | 20241114 | 185000 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 52 | 20241114 | 184900 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 53 | 20241114 | 184800 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 54 | 20241114 | 184700 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 55 | 20241114 | 184600 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 56 | 20241114 | 184500 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 57 | 20241114 | 184400 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 58 | 20241114 | 184300 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 59 | 20241114 | 184200 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 60 | 20241114 | 184100 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 61 | 20241114 | 184000 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 62 | 20241114 | 183900 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 81556 |
| 63 | 20241114 | 183800 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 64 | 20241114 | 183700 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 65 | 20241114 | 183600 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 66 | 20241114 | 183500 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 67 | 20241114 | 183400 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 68 | 20241114 | 183300 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 69 | 20241114 | 183200 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 70 | 20241114 | 183100 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 71 | 20241114 | 183000 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 72 | 20241114 | 182900 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 73 | 20241114 | 182800 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 74 | 20241114 | 182700 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 75 | 20241114 | 182600 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 76 | 20241114 | 182500 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 77 | 20241114 | 182400 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 78 | 20241114 | 182300 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 79 | 20241114 | 182200 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 80 | 20241114 | 182100 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 81 | 20241114 | 182000 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 82 | 20241114 | 181900 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 83 | 20241114 | 181800 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 84 | 20241114 | 181700 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 85 | 20241114 | 181600 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 86 | 20241114 | 181500 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 87 | 20241114 | 181400 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 88 | 20241114 | 181300 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 89 | 20241114 | 181200 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 90 | 20241114 | 181100 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 91 | 20241114 | 181000 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 92 | 20241114 | 180900 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 81556 |
| 93 | 20241114 | 180800 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 94 | 20241114 | 180700 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 95 | 20241114 | 180600 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 96 | 20241114 | 180500 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 97 | 20241114 | 180400 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 98 | 20241114 | 180300 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 99 | 20241114 | 180200 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 100 | 20241114 | 180100 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 101 | 20241114 | 180000 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 102 | 20241114 | 175900 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 103 | 20241114 | 175800 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 104 | 20241114 | 175700 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 105 | 20241114 | 175600 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 106 | 20241114 | 175500 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 107 | 20241114 | 175400 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 108 | 20241114 | 175300 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 109 | 20241114 | 175200 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 110 | 20241114 | 175100 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 111 | 20241114 | 175000 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 112 | 20241114 | 174900 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 113 | 20241114 | 174800 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 114 | 20241114 | 174700 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 115 | 20241114 | 174600 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 116 | 20241114 | 174500 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 117 | 20241114 | 174400 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 118 | 20241114 | 174300 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 119 | 20241114 | 174200 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 120 | 20241114 | 174100 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 121 | 20241114 | 174000 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 122 | 20241114 | 173900 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 81556 |
| 123 | 20241114 | 173800 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 124 | 20241114 | 173700 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 125 | 20241114 | 173600 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 126 | 20241114 | 173500 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 127 | 20241114 | 173400 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 128 | 20241114 | 173300 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 129 | 20241114 | 173200 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 130 | 20241114 | 173100 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 131 | 20241114 | 173000 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 132 | 20241114 | 172900 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 133 | 20241114 | 172800 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 134 | 20241114 | 172700 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 135 | 20241114 | 172600 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 136 | 20241114 | 172500 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 137 | 20241114 | 172400 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 138 | 20241114 | 172300 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 139 | 20241114 | 172200 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 140 | 20241114 | 172100 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 141 | 20241114 | 172000 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 142 | 20241114 | 171900 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 143 | 20241114 | 171800 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 144 | 20241114 | 171700 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 145 | 20241114 | 171600 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 146 | 20241114 | 171500 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 147 | 20241114 | 171400 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 148 | 20241114 | 171300 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 149 | 20241114 | 171200 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 150 | 20241114 | 171100 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 151 | 20241114 | 171000 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 152 | 20241114 | 170900 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 81556 |
| 153 | 20241114 | 170800 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 154 | 20241114 | 170700 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 155 | 20241114 | 170600 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 156 | 20241114 | 170500 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 157 | 20241114 | 170400 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 158 | 20241114 | 170300 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 159 | 20241114 | 170200 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 160 | 20241114 | 170100 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 161 | 20241114 | 170000 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 162 | 20241114 | 165900 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 163 | 20241114 | 165800 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 164 | 20241114 | 165700 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 165 | 20241114 | 165600 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 166 | 20241114 | 165500 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 167 | 20241114 | 165400 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 168 | 20241114 | 165300 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 169 | 20241114 | 165200 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 170 | 20241114 | 165100 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 171 | 20241114 | 165000 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 172 | 20241114 | 164900 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 173 | 20241114 | 164800 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 174 | 20241114 | 164700 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 175 | 20241114 | 164600 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 176 | 20241114 | 164500 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 177 | 20241114 | 164400 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 178 | 20241114 | 164300 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 179 | 20241114 | 164200 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 180 | 20241114 | 164100 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 181 | 20241114 | 164000 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 182 | 20241114 | 163900 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 81556 |
| 183 | 20241114 | 163800 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 184 | 20241114 | 163700 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 185 | 20241114 | 163600 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 186 | 20241114 | 163500 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 187 | 20241114 | 163400 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 188 | 20241114 | 163300 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 189 | 20241114 | 163200 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 190 | 20241114 | 163100 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 0 |
| 191 | 20241114 | 163000 | 99069397500 | 166400 | 166400 | 166400 | 166400 | 81556 |
| 192 | 20241114 | 162900 | 85498479100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 193 | 20241114 | 162800 | 85498479100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 194 | 20241114 | 162700 | 85498479100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 195 | 20241114 | 162600 | 85498479100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 196 | 20241114 | 162500 | 85498479100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 197 | 20241114 | 162400 | 85498479100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 198 | 20241114 | 162300 | 85498479100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 199 | 20241114 | 162200 | 85498479100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 200 | 20241114 | 162100 | 85498479100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 201 | 20241114 | 162000 | 85498479100 | 166800 | 166800 | 166800 | 166800 | 0 |
| 202 | 20241114 | 161900 | 85498479100 | 166800 | 167000 | 167000 | 166800 | 2795 |
| 203 | 20241114 | 161800 | 85032160400 | 167000 | 166900 | 167200 | 166900 | 2306 |
| 204 | 20241114 | 161700 | 84647044600 | 166900 | 167000 | 167100 | 166900 | 1289 |
| 205 | 20241114 | 161600 | 84431796800 | 167100 | 167100 | 167200 | 167000 | 827 |
| 206 | 20241114 | 161500 | 84293613700 | 167100 | 167100 | 167200 | 167000 | 1406 |
| 207 | 20241114 | 161400 | 84058713800 | 167100 | 167100 | 167100 | 167000 | 1206 |
| 208 | 20241114 | 161300 | 83857296900 | 167000 | 167100 | 167100 | 167000 | 762 |
| 209 | 20241114 | 161200 | 83729986200 | 167000 | 167100 | 167200 | 167000 | 1789 |
| 210 | 20241114 | 161100 | 83431071000 | 167100 | 167400 | 167400 | 167100 | 2139 |
| 211 | 20241114 | 161000 | 83073285200 | 167400 | 167600 | 167600 | 167400 | 478 |
| 212 | 20241114 | 160900 | 82993243800 | 167500 | 167500 | 167600 | 167500 | 672 |
| 213 | 20241114 | 160800 | 82880678600 | 167600 | 167600 | 167600 | 167500 | 552 |
| 214 | 20241114 | 160700 | 82788187900 | 167600 | 167500 | 167700 | 167500 | 361 |
| 215 | 20241114 | 160600 | 82727687800 | 167500 | 167600 | 167800 | 167500 | 982 |
| 216 | 20241114 | 160500 | 82563044300 | 167600 | 167700 | 167800 | 167600 | 701 |
| 217 | 20241114 | 160400 | 82445476400 | 167600 | 167800 | 167800 | 167600 | 1069 |
| 218 | 20241114 | 160300 | 82266180800 | 167800 | 167700 | 167900 | 167700 | 1018 |
| 219 | 20241114 | 160200 | 82095310100 | 167800 | 167900 | 168000 | 167700 | 1125 |
| 220 | 20241114 | 160100 | 81906513600 | 167800 | 167900 | 167900 | 167700 | 1332 |
| 221 | 20241114 | 160000 | 81682949500 | 167900 | 168400 | 168400 | 167800 | 2318 |
| 222 | 20241114 | 155900 | 81293555200 | 168400 | 168200 | 168400 | 168100 | 1256 |
| 223 | 20241114 | 155800 | 81082116800 | 168400 | 168400 | 168400 | 168100 | 1539 |
| 224 | 20241114 | 155700 | 80823084700 | 168300 | 168300 | 168400 | 168100 | 1754 |
| 225 | 20241114 | 155600 | 80527862000 | 168300 | 168500 | 168500 | 168100 | 1653 |
| 226 | 20241114 | 155500 | 80249564600 | 168400 | 168300 | 168500 | 168200 | 1497 |
| 227 | 20241114 | 155400 | 79997524700 | 168400 | 168300 | 168400 | 168100 | 2192 |
| 228 | 20241114 | 155300 | 79628685600 | 168300 | 168400 | 168400 | 168200 | 1233 |
| 229 | 20241114 | 155200 | 79421118000 | 168300 | 168300 | 168400 | 168100 | 1422 |
| 230 | 20241114 | 155100 | 79181794000 | 168100 | 168200 | 168400 | 168100 | 1621 |
| 231 | 20241114 | 155000 | 78909009700 | 168200 | 168200 | 168200 | 168100 | 909 |
| 232 | 20241114 | 154900 | 78756149100 | 168200 | 168300 | 168300 | 168100 | 1082 |
| 233 | 20241114 | 154800 | 78574152400 | 168200 | 168000 | 168400 | 168000 | 1037 |
| 234 | 20241114 | 154700 | 78399798700 | 168100 | 168400 | 168500 | 168000 | 1728 |
| 235 | 20241114 | 154600 | 78109112200 | 168400 | 168500 | 168600 | 168300 | 1257 |
| 236 | 20241114 | 154500 | 77897352700 | 168500 | 168600 | 168600 | 168400 | 998 |
| 237 | 20241114 | 154400 | 77729151000 | 168600 | 168500 | 168700 | 168400 | 1390 |
| 238 | 20241114 | 154300 | 77494792900 | 168400 | 168500 | 168600 | 168400 | 1056 |
| 239 | 20241114 | 154200 | 77316833400 | 168400 | 168600 | 168700 | 168400 | 1249 |
| 240 | 20241114 | 154100 | 77106357400 | 168700 | 168500 | 168700 | 168500 | 1418 |
| 241 | 20241114 | 154000 | 76867326100 | 168500 | 168600 | 168700 | 168400 | 2125 |
| 242 | 20241114 | 153900 | 76509188500 | 168600 | 168600 | 168600 | 168400 | 916 |
| 243 | 20241114 | 153800 | 76354820000 | 168500 | 168600 | 168600 | 168300 | 1376 |
| 244 | 20241114 | 153700 | 76122992900 | 168500 | 168600 | 168700 | 168400 | 1136 |
| 245 | 20241114 | 153600 | 75931519700 | 168600 | 168500 | 168600 | 168400 | 1482 |
| 246 | 20241114 | 153500 | 75681788000 | 168500 | 168600 | 168600 | 168400 | 1123 |
| 247 | 20241114 | 153400 | 75492496700 | 168600 | 168500 | 168600 | 168300 | 1175 |
| 248 | 20241114 | 153300 | 75294547500 | 168500 | 168400 | 168500 | 168200 | 1229 |
| 249 | 20241114 | 153200 | 75087655900 | 168400 | 168500 | 168500 | 168200 | 1057 |
| 250 | 20241114 | 153100 | 74909692500 | 168500 | 168500 | 168600 | 168200 | 2068 |
| 251 | 20241114 | 153000 | 74561321600 | 168400 | 168300 | 168500 | 168200 | 1507 |
| 252 | 20241114 | 152900 | 74307577200 | 168300 | 168200 | 168500 | 168200 | 1543 |
| 253 | 20241114 | 152800 | 74047836300 | 168200 | 168400 | 168500 | 168000 | 2476 |
| 254 | 20241114 | 152700 | 73631095100 | 168400 | 168200 | 168400 | 168000 | 2208 |
| 255 | 20241114 | 152600 | 73259585500 | 168100 | 168100 | 168200 | 168000 | 1267 |
| 256 | 20241114 | 152500 | 73046548200 | 168100 | 167900 | 168100 | 167800 | 2217 |
| 257 | 20241114 | 152400 | 72674168400 | 167900 | 167800 | 167900 | 167700 | 1147 |
| 258 | 20241114 | 152300 | 72481705600 | 167700 | 167600 | 167800 | 167500 | 1366 |
| 259 | 20241114 | 152200 | 72252705400 | 167600 | 167500 | 167600 | 167400 | 775 |
| 260 | 20241114 | 152100 | 72122838500 | 167500 | 167500 | 167600 | 167300 | 1051 |
| 261 | 20241114 | 152000 | 71946805600 | 167500 | 167400 | 167500 | 167400 | 824 |
| 262 | 20241114 | 151900 | 71808802900 | 167400 | 167300 | 167500 | 167300 | 1308 |
| 263 | 20241114 | 151800 | 71589818300 | 167300 | 167400 | 167500 | 167200 | 1571 |
| 264 | 20241114 | 151700 | 71326856300 | 167500 | 167500 | 167500 | 167400 | 873 |
| 265 | 20241114 | 151600 | 71180653700 | 167500 | 167200 | 167500 | 167200 | 2978 |
| 266 | 20241114 | 151500 | 70682415500 | 167200 | 167100 | 167300 | 167100 | 885 |
| 267 | 20241114 | 151400 | 70534421000 | 167100 | 167200 | 167300 | 167100 | 801 |
| 268 | 20241114 | 151300 | 70400490200 | 167200 | 167000 | 167200 | 167000 | 1077 |
| 269 | 20241114 | 151200 | 70220475700 | 167000 | 167200 | 167300 | 167000 | 1375 |
| 270 | 20241114 | 151100 | 69990643500 | 167200 | 167300 | 167300 | 167100 | 1200 |
| 271 | 20241114 | 151000 | 69790025000 | 167300 | 167300 | 167400 | 167200 | 1359 |
| 272 | 20241114 | 150900 | 69562669400 | 167300 | 167200 | 167300 | 167100 | 1342 |
| 273 | 20241114 | 150800 | 69338296400 | 167100 | 167300 | 167300 | 167100 | 902 |
| 274 | 20241114 | 150700 | 69187470300 | 167300 | 167100 | 167300 | 167000 | 2196 |
| 275 | 20241114 | 150600 | 68820445400 | 167100 | 167200 | 167300 | 167100 | 2509 |
| 276 | 20241114 | 150500 | 68401095100 | 167300 | 167300 | 167300 | 167200 | 720 |
| 277 | 20241114 | 150400 | 68280662800 | 167300 | 167300 | 167400 | 167200 | 934 |
| 278 | 20241114 | 150300 | 68124400400 | 167300 | 167400 | 167400 | 167300 | 647 |
| 279 | 20241114 | 150200 | 68016122500 | 167400 | 167500 | 167500 | 167300 | 1033 |
| 280 | 20241114 | 150100 | 67843201200 | 167400 | 167400 | 167500 | 167400 | 973 |
| 281 | 20241114 | 150000 | 67680275900 | 167400 | 167400 | 167500 | 167400 | 474 |
| 282 | 20241114 | 145900 | 67600904800 | 167500 | 167500 | 167500 | 167200 | 966 |
| 283 | 20241114 | 145800 | 67439223400 | 167500 | 167500 | 167600 | 167300 | 2143 |
| 284 | 20241114 | 145700 | 67080494400 | 167500 | 167500 | 167600 | 167500 | 438 |
| 285 | 20241114 | 145600 | 67007116300 | 167500 | 167600 | 167600 | 167500 | 634 |
| 286 | 20241114 | 145500 | 66900908900 | 167500 | 167600 | 167600 | 167500 | 1113 |
| 287 | 20241114 | 145400 | 66714419100 | 167600 | 167500 | 167600 | 167400 | 621 |
| 288 | 20241114 | 145300 | 66610399500 | 167600 | 167600 | 167600 | 167400 | 499 |
| 289 | 20241114 | 145200 | 66526793000 | 167600 | 167500 | 167600 | 167400 | 540 |
| 290 | 20241114 | 145100 | 66436339400 | 167400 | 167500 | 167600 | 167400 | 591 |
| 291 | 20241114 | 145000 | 66337350400 | 167500 | 167500 | 167600 | 167500 | 1066 |
| 292 | 20241114 | 144900 | 66158777200 | 167400 | 167400 | 167500 | 167400 | 484 |
| 293 | 20241114 | 144800 | 66077730400 | 167500 | 167500 | 167500 | 167400 | 331 |
| 294 | 20241114 | 144700 | 66022300100 | 167400 | 167400 | 167500 | 167300 | 637 |
| 295 | 20241114 | 144600 | 65915639700 | 167300 | 167400 | 167500 | 167300 | 742 |
| 296 | 20241114 | 144500 | 65791447700 | 167400 | 167400 | 167500 | 167300 | 356 |
| 297 | 20241114 | 144400 | 65731861800 | 167400 | 167400 | 167500 | 167200 | 367 |
| 298 | 20241114 | 144300 | 65670435800 | 167500 | 167500 | 167500 | 167200 | 474 |
| 299 | 20241114 | 144200 | 65591117200 | 167400 | 167400 | 167500 | 167200 | 894 |
| 300 | 20241114 | 144100 | 65441523900 | 167300 | 167400 | 167500 | 167300 | 909 |
| 301 | 20241114 | 144000 | 65289353900 | 167300 | 167600 | 167700 | 167300 | 660 |
| 302 | 20241114 | 143900 | 65178827000 | 167700 | 167600 | 167700 | 167500 | 788 |
| 303 | 20241114 | 143800 | 65046743900 | 167600 | 167600 | 167600 | 167400 | 911 |
| 304 | 20241114 | 143700 | 64894166900 | 167500 | 167400 | 167600 | 167400 | 838 |
| 305 | 20241114 | 143600 | 64753795600 | 167400 | 167400 | 167500 | 167400 | 812 |
| 306 | 20241114 | 143500 | 64617823500 | 167500 | 167600 | 167700 | 167400 | 1346 |
| 307 | 20241114 | 143400 | 64392299900 | 167500 | 167500 | 167600 | 167400 | 1167 |
| 308 | 20241114 | 143300 | 64196850800 | 167500 | 167500 | 167500 | 167400 | 696 |
| 309 | 20241114 | 143200 | 64080315700 | 167400 | 167400 | 167500 | 167300 | 758 |
| 310 | 20241114 | 143100 | 63953415600 | 167300 | 167600 | 167600 | 167300 | 1418 |
| 311 | 20241114 | 143000 | 63715893500 | 167600 | 167600 | 167600 | 167500 | 439 |
| 312 | 20241114 | 142900 | 63642345400 | 167600 | 167500 | 167600 | 167300 | 981 |
| 313 | 20241114 | 142800 | 63478066500 | 167500 | 167500 | 167500 | 167300 | 572 |
| 314 | 20241114 | 142700 | 63382288400 | 167500 | 167400 | 167600 | 167400 | 531 |
| 315 | 20241114 | 142600 | 63293353300 | 167500 | 167600 | 167600 | 167400 | 485 |
| 316 | 20241114 | 142500 | 63212106300 | 167600 | 167400 | 167600 | 167400 | 1160 |
| 317 | 20241114 | 142400 | 63017797600 | 167400 | 167300 | 167500 | 167300 | 984 |
| 318 | 20241114 | 142300 | 62853142800 | 167300 | 167300 | 167400 | 167200 | 558 |
| 319 | 20241114 | 142200 | 62759798300 | 167300 | 167200 | 167300 | 167100 | 404 |
| 320 | 20241114 | 142100 | 62692238100 | 167200 | 167100 | 167200 | 167000 | 938 |
| 321 | 20241114 | 142000 | 62535465700 | 167100 | 167300 | 167300 | 167100 | 808 |
| 322 | 20241114 | 141900 | 62400400500 | 167200 | 167400 | 167400 | 167200 | 568 |
| 323 | 20241114 | 141800 | 62305404100 | 167200 | 167400 | 167400 | 167200 | 705 |
| 324 | 20241114 | 141700 | 62187440300 | 167400 | 167400 | 167500 | 167200 | 418 |
| 325 | 20241114 | 141600 | 62117485800 | 167400 | 167300 | 167400 | 167100 | 571 |
| 326 | 20241114 | 141500 | 62021984400 | 167200 | 167200 | 167400 | 167100 | 737 |
| 327 | 20241114 | 141400 | 61898732700 | 167200 | 167200 | 167300 | 167100 | 658 |
| 328 | 20241114 | 141300 | 61788702200 | 167200 | 167200 | 167500 | 167100 | 1338 |
| 329 | 20241114 | 141200 | 61564920400 | 167300 | 167200 | 167300 | 167100 | 386 |
| 330 | 20241114 | 141100 | 61500371300 | 167200 | 167200 | 167200 | 167100 | 639 |
| 331 | 20241114 | 141000 | 61393567900 | 167100 | 167300 | 167300 | 167100 | 513 |
| 332 | 20241114 | 140900 | 61307798400 | 167200 | 167200 | 167300 | 167200 | 301 |
| 333 | 20241114 | 140800 | 61257458500 | 167200 | 167200 | 167500 | 167100 | 1551 |
| 334 | 20241114 | 140700 | 60998089300 | 167200 | 167400 | 167500 | 167100 | 1119 |
| 335 | 20241114 | 140600 | 60810898900 | 167500 | 167400 | 167600 | 167300 | 1265 |
| 336 | 20241114 | 140500 | 60599142100 | 167400 | 167100 | 167400 | 167100 | 1196 |
| 337 | 20241114 | 140400 | 60399183900 | 167100 | 167400 | 167600 | 167100 | 3674 |
| 338 | 20241114 | 140300 | 59784412800 | 167400 | 167300 | 167500 | 167300 | 335 |
| 339 | 20241114 | 140200 | 59728345500 | 167300 | 167500 | 167600 | 167200 | 1837 |
| 340 | 20241114 | 140100 | 59420874700 | 167600 | 167400 | 167700 | 167400 | 970 |
| 341 | 20241114 | 140000 | 59258385000 | 167500 | 167500 | 167500 | 167400 | 1151 |
| 342 | 20241114 | 135900 | 59065695600 | 167400 | 167600 | 167600 | 167400 | 2080 |
| 343 | 20241114 | 135800 | 58717350600 | 167600 | 167800 | 167900 | 167500 | 2717 |
| 344 | 20241114 | 135700 | 58261623800 | 167900 | 167900 | 168000 | 167800 | 573 |
| 345 | 20241114 | 135600 | 58165414300 | 167800 | 167800 | 168000 | 167700 | 751 |
| 346 | 20241114 | 135500 | 58039342400 | 167800 | 167800 | 167900 | 167700 | 411 |
| 347 | 20241114 | 135400 | 57970389400 | 167800 | 168000 | 168000 | 167600 | 1815 |
| 348 | 20241114 | 135300 | 57665814500 | 168000 | 168300 | 168300 | 168000 | 1878 |
| 349 | 20241114 | 135200 | 57350129400 | 168300 | 168300 | 168500 | 168200 | 741 |
| 350 | 20241114 | 135100 | 57225392500 | 168400 | 168400 | 168400 | 168300 | 408 |
| 351 | 20241114 | 135000 | 57156692300 | 168300 | 168300 | 168500 | 168300 | 490 |
| 352 | 20241114 | 134900 | 57074190700 | 168300 | 168100 | 168400 | 168100 | 758 |
| 353 | 20241114 | 134800 | 56946643700 | 168100 | 168100 | 168200 | 168000 | 719 |
| 354 | 20241114 | 134700 | 56825783000 | 168100 | 168100 | 168300 | 168000 | 912 |
| 355 | 20241114 | 134600 | 56672485700 | 168100 | 168300 | 168400 | 168000 | 2172 |
| 356 | 20241114 | 134500 | 56307006200 | 168400 | 168300 | 168400 | 168200 | 1178 |
| 357 | 20241114 | 134400 | 56108684400 | 168300 | 168300 | 168300 | 168200 | 472 |
| 358 | 20241114 | 134300 | 56029251800 | 168200 | 168300 | 168300 | 168200 | 308 |
| 359 | 20241114 | 134200 | 55977429000 | 168200 | 168200 | 168300 | 168200 | 273 |
| 360 | 20241114 | 134100 | 55931495900 | 168300 | 168300 | 168300 | 168100 | 649 |
| 361 | 20241114 | 134000 | 55822321200 | 168200 | 168300 | 168300 | 168100 | 732 |
| 362 | 20241114 | 133900 | 55699201100 | 168300 | 168200 | 168300 | 168200 | 216 |
| 363 | 20241114 | 133800 | 55662860700 | 168200 | 168200 | 168300 | 168100 | 299 |
| 364 | 20241114 | 133700 | 55612577400 | 168200 | 168200 | 168300 | 168100 | 1085 |
| 365 | 20241114 | 133600 | 55430131900 | 168200 | 168400 | 168400 | 168200 | 981 |
| 366 | 20241114 | 133500 | 55264995400 | 168300 | 168300 | 168400 | 168300 | 368 |
| 367 | 20241114 | 133400 | 55203041500 | 168400 | 168400 | 168400 | 168300 | 293 |
| 368 | 20241114 | 133300 | 55153709400 | 168400 | 168600 | 168600 | 168300 | 716 |
| 369 | 20241114 | 133200 | 55033086000 | 168600 | 168600 | 168800 | 168300 | 1476 |
| 370 | 20241114 | 133100 | 54784249500 | 168600 | 168500 | 168700 | 168400 | 1494 |
| 371 | 20241114 | 133000 | 54532442400 | 168400 | 168500 | 168500 | 168300 | 686 |
| 372 | 20241114 | 132900 | 54416917800 | 168500 | 168500 | 168600 | 168400 | 868 |
| 373 | 20241114 | 132800 | 54270653100 | 168500 | 168500 | 168600 | 168400 | 1502 |
| 374 | 20241114 | 132700 | 54017581200 | 168500 | 168500 | 168600 | 168400 | 932 |
| 375 | 20241114 | 132600 | 53860539700 | 168500 | 168600 | 168700 | 168500 | 725 |
| 376 | 20241114 | 132500 | 53738314900 | 168600 | 168600 | 168700 | 168500 | 893 |
| 377 | 20241114 | 132400 | 53587732200 | 168600 | 168800 | 168800 | 168600 | 763 |
| 378 | 20241114 | 132300 | 53459051400 | 168700 | 168800 | 168900 | 168700 | 1070 |
| 379 | 20241114 | 132200 | 53278453700 | 168900 | 168800 | 168900 | 168700 | 671 |
| 380 | 20241114 | 132100 | 53165171900 | 168800 | 168800 | 168900 | 168700 | 881 |
| 381 | 20241114 | 132000 | 53016477100 | 168800 | 168900 | 168900 | 168700 | 1214 |
| 382 | 20241114 | 131900 | 52811499800 | 168800 | 168700 | 168900 | 168700 | 1376 |
| 383 | 20241114 | 131800 | 52579169300 | 168800 | 168800 | 168900 | 168700 | 1393 |
| 384 | 20241114 | 131700 | 52343959600 | 168800 | 168500 | 168900 | 168400 | 8417 |
| 385 | 20241114 | 131600 | 50925260600 | 168500 | 168200 | 168500 | 168200 | 1332 |
| 386 | 20241114 | 131500 | 50701055600 | 168300 | 168000 | 168300 | 167900 | 6132 |
| 387 | 20241114 | 131400 | 49670787100 | 167900 | 167900 | 168000 | 167900 | 770 |
| 388 | 20241114 | 131300 | 49541463400 | 168000 | 167900 | 168000 | 167900 | 4918 |
| 389 | 20241114 | 131200 | 48715344400 | 167900 | 167800 | 167900 | 167700 | 1694 |
| 390 | 20241114 | 131100 | 48431085000 | 167700 | 167700 | 167800 | 167700 | 737 |
| 391 | 20241114 | 131000 | 48307447300 | 167700 | 167700 | 167700 | 167600 | 411 |
| 392 | 20241114 | 130900 | 48238524300 | 167700 | 167700 | 167700 | 167600 | 438 |
| 393 | 20241114 | 130800 | 48165084900 | 167600 | 167500 | 167700 | 167500 | 282 |
| 394 | 20241114 | 130700 | 48117818500 | 167500 | 167600 | 167700 | 167500 | 209 |
| 395 | 20241114 | 130600 | 48082789100 | 167700 | 167700 | 167700 | 167500 | 1003 |
| 396 | 20241114 | 130500 | 47914680500 | 167600 | 167600 | 167700 | 167600 | 304 |
| 397 | 20241114 | 130400 | 47863714700 | 167500 | 167400 | 167600 | 167300 | 1000 |
| 398 | 20241114 | 130300 | 47696286000 | 167300 | 167300 | 167400 | 167200 | 961 |
| 399 | 20241114 | 130200 | 47535502600 | 167300 | 167200 | 167300 | 167200 | 201 |
| 400 | 20241114 | 130100 | 47501886000 | 167200 | 167800 | 167800 | 167200 | 2467 |
| 401 | 20241114 | 130000 | 47088634400 | 167800 | 167900 | 167900 | 167800 | 890 |
| 402 | 20241114 | 125900 | 46939276600 | 167900 | 167800 | 167900 | 167700 | 371 |
| 403 | 20241114 | 125800 | 46877006100 | 167800 | 167900 | 167900 | 167800 | 534 |
| 404 | 20241114 | 125700 | 46787385800 | 167900 | 167700 | 167900 | 167700 | 916 |
| 405 | 20241114 | 125600 | 46633693700 | 167800 | 167700 | 167800 | 167700 | 492 |
| 406 | 20241114 | 125500 | 46551166900 | 167600 | 167700 | 167800 | 167600 | 732 |
| 407 | 20241114 | 125400 | 46428467400 | 167600 | 167700 | 167800 | 167600 | 800 |
| 408 | 20241114 | 125300 | 46294347300 | 167800 | 167800 | 167900 | 167700 | 1202 |
| 409 | 20241114 | 125200 | 46092578300 | 167800 | 167800 | 167900 | 167700 | 370 |
| 410 | 20241114 | 125100 | 46030490900 | 167900 | 167800 | 167900 | 167700 | 576 |
| 411 | 20241114 | 125000 | 45933835700 | 167800 | 167900 | 167900 | 167700 | 657 |
| 412 | 20241114 | 124900 | 45823584400 | 167900 | 167800 | 167900 | 167700 | 939 |
| 413 | 20241114 | 124800 | 45666018600 | 167800 | 167800 | 167800 | 167700 | 324 |
| 414 | 20241114 | 124700 | 45611658600 | 167700 | 167800 | 167800 | 167700 | 308 |
| 415 | 20241114 | 124600 | 45559985600 | 167800 | 167700 | 167800 | 167700 | 288 |
| 416 | 20241114 | 124500 | 45511669900 | 167700 | 167700 | 167800 | 167600 | 565 |
| 417 | 20241114 | 124400 | 45416928700 | 167700 | 167700 | 167700 | 167600 | 153 |
| 418 | 20241114 | 124300 | 45391274300 | 167700 | 167600 | 167700 | 167500 | 469 |
| 419 | 20241114 | 124200 | 45312644800 | 167500 | 167600 | 167600 | 167500 | 307 |
| 420 | 20241114 | 124100 | 45261193300 | 167600 | 167600 | 167700 | 167500 | 420 |
| 421 | 20241114 | 124000 | 45190796700 | 167600 | 167600 | 167700 | 167500 | 474 |
| 422 | 20241114 | 123900 | 45111336400 | 167700 | 167600 | 167700 | 167500 | 207 |
| 423 | 20241114 | 123800 | 45076632900 | 167600 | 167600 | 167700 | 167500 | 399 |
| 424 | 20241114 | 123700 | 45009753700 | 167700 | 167700 | 167800 | 167600 | 425 |
| 425 | 20241114 | 123600 | 44938481800 | 167700 | 167600 | 167800 | 167500 | 624 |
| 426 | 20241114 | 123500 | 44833872900 | 167500 | 167500 | 167700 | 167400 | 563 |
| 427 | 20241114 | 123400 | 44739552500 | 167500 | 167700 | 167800 | 167500 | 617 |
| 428 | 20241114 | 123300 | 44636182000 | 167800 | 167800 | 167900 | 167600 | 443 |
| 429 | 20241114 | 123200 | 44561867200 | 167900 | 167600 | 167900 | 167600 | 550 |
| 430 | 20241114 | 123100 | 44469620700 | 167600 | 167600 | 167600 | 167500 | 262 |
| 431 | 20241114 | 123000 | 44425716900 | 167500 | 167600 | 167600 | 167500 | 1065 |
| 432 | 20241114 | 122900 | 44247316600 | 167600 | 167800 | 167800 | 167500 | 497 |
| 433 | 20241114 | 122800 | 44163998700 | 167800 | 167900 | 167900 | 167600 | 621 |
| 434 | 20241114 | 122700 | 44059822200 | 167900 | 168100 | 168100 | 167800 | 560 |
| 435 | 20241114 | 122600 | 43965757000 | 168100 | 167900 | 168100 | 167900 | 521 |
| 436 | 20241114 | 122500 | 43878218100 | 168000 | 168000 | 168000 | 167900 | 192 |
| 437 | 20241114 | 122400 | 43845974900 | 168000 | 168000 | 168000 | 167900 | 310 |
| 438 | 20241114 | 122300 | 43793900800 | 167900 | 168000 | 168000 | 167900 | 263 |
| 439 | 20241114 | 122200 | 43749722200 | 168000 | 167800 | 168000 | 167700 | 380 |
| 440 | 20241114 | 122100 | 43685924300 | 167800 | 167900 | 168000 | 167700 | 616 |
| 441 | 20241114 | 122000 | 43582543200 | 167900 | 167800 | 168000 | 167700 | 942 |
| 442 | 20241114 | 121900 | 43424471800 | 167700 | 167700 | 167800 | 167700 | 251 |
| 443 | 20241114 | 121800 | 43382363800 | 167800 | 168000 | 168100 | 167700 | 496 |
| 444 | 20241114 | 121700 | 43299078400 | 168100 | 168000 | 168100 | 168000 | 581 |
| 445 | 20241114 | 121600 | 43201454300 | 168100 | 168100 | 168100 | 168000 | 130 |
| 446 | 20241114 | 121500 | 43179606100 | 168100 | 168300 | 168400 | 168100 | 629 |
| 447 | 20241114 | 121400 | 43073768900 | 168300 | 168300 | 168400 | 168200 | 615 |
| 448 | 20241114 | 121300 | 42970252500 | 168400 | 168300 | 168400 | 168300 | 322 |
| 449 | 20241114 | 121200 | 42916034100 | 168400 | 168200 | 168400 | 168100 | 828 |
| 450 | 20241114 | 121100 | 42776726900 | 168100 | 168300 | 168300 | 168000 | 605 |
| 451 | 20241114 | 121000 | 42674937300 | 168200 | 168000 | 168300 | 167900 | 588 |
| 452 | 20241114 | 120900 | 42576087400 | 168000 | 168300 | 168400 | 167900 | 1524 |
| 453 | 20241114 | 120800 | 42319656200 | 168300 | 168000 | 168300 | 168000 | 1494 |
| 454 | 20241114 | 120700 | 42068482600 | 168000 | 167800 | 168000 | 167800 | 1412 |
| 455 | 20241114 | 120600 | 41831408500 | 167800 | 167700 | 167900 | 167600 | 650 |
| 456 | 20241114 | 120500 | 41722371900 | 167600 | 167500 | 167800 | 167500 | 771 |
| 457 | 20241114 | 120400 | 41593094100 | 167500 | 167800 | 167900 | 167400 | 1786 |
| 458 | 20241114 | 120300 | 41293524800 | 167800 | 167300 | 167800 | 167300 | 2193 |
| 459 | 20241114 | 120200 | 40926367900 | 167300 | 167000 | 167300 | 167000 | 3387 |
| 460 | 20241114 | 120100 | 40360154700 | 167000 | 167100 | 167100 | 167000 | 728 |
| 461 | 20241114 | 120000 | 40238531400 | 167100 | 167100 | 167100 | 167000 | 430 |
| 462 | 20241114 | 115900 | 40166703300 | 167200 | 167200 | 167200 | 167100 | 869 |
| 463 | 20241114 | 115800 | 40021469900 | 167100 | 167200 | 167300 | 167100 | 766 |
| 464 | 20241114 | 115700 | 39893414200 | 167200 | 167100 | 167200 | 167000 | 1784 |
| 465 | 20241114 | 115600 | 39595305400 | 167100 | 167200 | 167300 | 167000 | 1280 |
| 466 | 20241114 | 115500 | 39381287000 | 167100 | 167200 | 167200 | 167100 | 574 |
| 467 | 20241114 | 115400 | 39285349900 | 167200 | 167100 | 167300 | 167100 | 1581 |
| 468 | 20241114 | 115300 | 39020980400 | 167100 | 167100 | 167100 | 167000 | 464 |
| 469 | 20241114 | 115200 | 38943446900 | 167000 | 166900 | 167100 | 166900 | 840 |
| 470 | 20241114 | 115100 | 38803122300 | 167000 | 167200 | 167200 | 166900 | 1434 |
| 471 | 20241114 | 115000 | 38563597200 | 167200 | 167000 | 167200 | 167000 | 1105 |
| 472 | 20241114 | 114900 | 38378983300 | 167100 | 167200 | 167200 | 167000 | 2822 |
| 473 | 20241114 | 114800 | 37907630900 | 167100 | 167300 | 167300 | 167100 | 994 |
| 474 | 20241114 | 114700 | 37741448100 | 167300 | 167500 | 167600 | 167300 | 943 |
| 475 | 20241114 | 114600 | 37583585700 | 167500 | 167600 | 167600 | 167400 | 2152 |
| 476 | 20241114 | 114500 | 37223188100 | 167600 | 168100 | 168100 | 167500 | 2050 |
| 477 | 20241114 | 114400 | 36879120600 | 168200 | 168300 | 168400 | 168100 | 587 |
| 478 | 20241114 | 114300 | 36780341500 | 168300 | 168300 | 168500 | 168200 | 307 |
| 479 | 20241114 | 114200 | 36728660900 | 168200 | 168200 | 168500 | 167900 | 997 |
| 480 | 20241114 | 114100 | 36560957600 | 168200 | 168100 | 168200 | 167800 | 1058 |
| 481 | 20241114 | 114000 | 36383202700 | 168200 | 168400 | 168400 | 168000 | 435 |
| 482 | 20241114 | 113900 | 36310063000 | 168400 | 168000 | 168500 | 167800 | 4283 |
| 483 | 20241114 | 113800 | 35589767900 | 168000 | 167900 | 168000 | 167800 | 477 |
| 484 | 20241114 | 113700 | 35509669000 | 168000 | 168100 | 168100 | 167800 | 581 |
| 485 | 20241114 | 113600 | 35412100100 | 168100 | 168200 | 168200 | 167900 | 958 |
| 486 | 20241114 | 113500 | 35251131700 | 168200 | 168100 | 168200 | 168000 | 610 |
| 487 | 20241114 | 113400 | 35148584500 | 168000 | 168100 | 168200 | 167900 | 649 |
| 488 | 20241114 | 113300 | 35039499700 | 168100 | 168100 | 168200 | 168000 | 684 |
| 489 | 20241114 | 113200 | 34924531400 | 168100 | 168000 | 168100 | 167900 | 981 |
| 490 | 20241114 | 113100 | 34759688300 | 168000 | 167700 | 168000 | 167600 | 1041 |
| 491 | 20241114 | 113000 | 34584993300 | 167700 | 167500 | 167700 | 167500 | 533 |
| 492 | 20241114 | 112900 | 34495644400 | 167500 | 167600 | 167700 | 167500 | 1305 |
| 493 | 20241114 | 112800 | 34276962500 | 167600 | 167600 | 167700 | 167600 | 683 |
| 494 | 20241114 | 112700 | 34162481100 | 167600 | 167800 | 167800 | 167500 | 1560 |
| 495 | 20241114 | 112600 | 33900993100 | 167800 | 168100 | 168100 | 167800 | 2065 |
| 496 | 20241114 | 112500 | 33554220800 | 168000 | 168200 | 168200 | 168000 | 564 |
| 497 | 20241114 | 112400 | 33459428000 | 168100 | 168100 | 168200 | 168100 | 923 |
| 498 | 20241114 | 112300 | 33304255900 | 168100 | 168200 | 168200 | 168100 | 531 |
| 499 | 20241114 | 112200 | 33214972600 | 168100 | 168300 | 168300 | 168100 | 733 |
| 500 | 20241114 | 112100 | 33091686900 | 168300 | 168300 | 168400 | 168200 | 771 |
| 501 | 20241114 | 112000 | 32961901900 | 168300 | 168400 | 168500 | 168300 | 498 |
| 502 | 20241114 | 111900 | 32878033200 | 168300 | 168500 | 168500 | 168300 | 530 |
| 503 | 20241114 | 111800 | 32788772900 | 168500 | 169000 | 169000 | 168400 | 1366 |
| 504 | 20241114 | 111700 | 32558472400 | 169000 | 169200 | 169200 | 168900 | 1307 |
| 505 | 20241114 | 111600 | 32337467600 | 169200 | 168900 | 169200 | 168800 | 4685 |
| 506 | 20241114 | 111500 | 31545612000 | 168900 | 168500 | 168900 | 168500 | 2895 |
| 507 | 20241114 | 111400 | 31057213300 | 168600 | 168500 | 168600 | 168200 | 1086 |
| 508 | 20241114 | 111300 | 30874287900 | 168400 | 168300 | 168700 | 168200 | 2803 |
| 509 | 20241114 | 111200 | 30402278100 | 168300 | 168300 | 168400 | 168100 | 1012 |
| 510 | 20241114 | 111100 | 30232054500 | 168400 | 168300 | 168600 | 168200 | 961 |
| 511 | 20241114 | 111000 | 30070243600 | 168300 | 168000 | 168300 | 168000 | 1084 |
| 512 | 20241114 | 110900 | 29888013900 | 168000 | 168300 | 168800 | 167900 | 3764 |
| 513 | 20241114 | 110800 | 29254947600 | 168400 | 168500 | 168800 | 168300 | 2281 |
| 514 | 20241114 | 110700 | 28870486700 | 168500 | 168300 | 168500 | 168100 | 1682 |
| 515 | 20241114 | 110600 | 28587354400 | 168300 | 168300 | 168300 | 168100 | 1124 |
| 516 | 20241114 | 110500 | 28398261400 | 168200 | 168100 | 168300 | 168000 | 1269 |
| 517 | 20241114 | 110400 | 28184880400 | 168200 | 168300 | 168300 | 168100 | 555 |
| 518 | 20241114 | 110300 | 28091562200 | 168200 | 168400 | 168500 | 168200 | 840 |
| 519 | 20241114 | 110200 | 27950190400 | 168500 | 168500 | 168700 | 168400 | 546 |
| 520 | 20241114 | 110100 | 27858163300 | 168500 | 168600 | 168700 | 168400 | 944 |
| 521 | 20241114 | 110000 | 27699037100 | 168700 | 168900 | 168900 | 168400 | 3951 |
| 522 | 20241114 | 105900 | 27032528600 | 168900 | 168800 | 168900 | 168700 | 1656 |
| 523 | 20241114 | 105800 | 26753012300 | 168700 | 168700 | 168800 | 168500 | 1437 |
| 524 | 20241114 | 105700 | 26510626300 | 168700 | 168800 | 168800 | 168500 | 1466 |
| 525 | 20241114 | 105600 | 26263371500 | 168800 | 168800 | 169000 | 168600 | 1215 |
| 526 | 20241114 | 105500 | 26058209700 | 168900 | 168900 | 169000 | 168500 | 2489 |
| 527 | 20241114 | 105400 | 25638085400 | 169000 | 168900 | 169000 | 168800 | 1831 |
| 528 | 20241114 | 105300 | 25328747600 | 168900 | 168800 | 168900 | 168600 | 1590 |
| 529 | 20241114 | 105200 | 25060320400 | 168700 | 168700 | 168800 | 168500 | 2085 |
| 530 | 20241114 | 105100 | 24708551300 | 168700 | 169000 | 169000 | 168700 | 1576 |
| 531 | 20241114 | 105000 | 24442494600 | 168900 | 169000 | 169100 | 168900 | 3868 |
| 532 | 20241114 | 104900 | 23788856400 | 168900 | 168800 | 169000 | 168700 | 3184 |
| 533 | 20241114 | 104800 | 23251241100 | 168800 | 168300 | 168800 | 168300 | 6540 |
| 534 | 20241114 | 104700 | 22149272200 | 168300 | 168300 | 168400 | 168300 | 1417 |
| 535 | 20241114 | 104600 | 21910742200 | 168300 | 168400 | 168500 | 168200 | 2648 |
| 536 | 20241114 | 104500 | 21464961200 | 168400 | 168400 | 168500 | 168300 | 2395 |
| 537 | 20241114 | 104400 | 21061661400 | 168300 | 167900 | 168400 | 167800 | 5796 |
| 538 | 20241114 | 104300 | 20087281200 | 167900 | 167500 | 167900 | 167400 | 2634 |
| 539 | 20241114 | 104200 | 19645857000 | 167500 | 167100 | 167500 | 167000 | 1760 |
| 540 | 20241114 | 104100 | 19351477200 | 167100 | 167000 | 167200 | 166900 | 1177 |
| 541 | 20241114 | 104000 | 19154837700 | 167000 | 167100 | 167100 | 167000 | 1026 |
| 542 | 20241114 | 103900 | 18983465900 | 167000 | 167100 | 167200 | 166900 | 886 |
| 543 | 20241114 | 103800 | 18835431200 | 167200 | 167300 | 167300 | 166700 | 1310 |
| 544 | 20241114 | 103700 | 18616602600 | 167300 | 166900 | 167300 | 166800 | 4120 |
| 545 | 20241114 | 103600 | 17928669500 | 166900 | 166800 | 166900 | 166700 | 597 |
| 546 | 20241114 | 103500 | 17829086800 | 166800 | 166800 | 166900 | 166700 | 1729 |
| 547 | 20241114 | 103400 | 17540727200 | 166800 | 166700 | 166800 | 166500 | 770 |
| 548 | 20241114 | 103300 | 17412402500 | 166600 | 166700 | 166700 | 166600 | 642 |
| 549 | 20241114 | 103200 | 17305419600 | 166600 | 166500 | 166700 | 166500 | 2006 |
| 550 | 20241114 | 103100 | 16971221100 | 166500 | 166500 | 166600 | 166400 | 1387 |
| 551 | 20241114 | 103000 | 16740260200 | 166500 | 166100 | 166500 | 166100 | 1390 |
| 552 | 20241114 | 102900 | 16508927200 | 166100 | 166000 | 166100 | 165900 | 882 |
| 553 | 20241114 | 102800 | 16362474900 | 166000 | 166200 | 166300 | 166000 | 4799 |
| 554 | 20241114 | 102700 | 15565269800 | 166200 | 166200 | 166300 | 166100 | 1995 |
| 555 | 20241114 | 102600 | 15233718000 | 166200 | 166400 | 166500 | 166100 | 2048 |
| 556 | 20241114 | 102500 | 14893242600 | 166400 | 166800 | 166900 | 166200 | 2881 |
| 557 | 20241114 | 102400 | 14413486900 | 166700 | 167100 | 167100 | 166700 | 1146 |
| 558 | 20241114 | 102300 | 14222256400 | 167000 | 166500 | 167000 | 166500 | 1555 |
| 559 | 20241114 | 102200 | 13962848100 | 166600 | 166700 | 166700 | 166300 | 2131 |
| 560 | 20241114 | 102100 | 13607952600 | 166700 | 167400 | 167400 | 166600 | 3894 |
| 561 | 20241114 | 102000 | 12957622600 | 167400 | 167500 | 167600 | 167200 | 1592 |
| 562 | 20241114 | 101900 | 12691106700 | 167500 | 167600 | 167600 | 167300 | 1681 |
| 563 | 20241114 | 101800 | 12409572700 | 167600 | 167700 | 167700 | 167300 | 1574 |
| 564 | 20241114 | 101700 | 12145789100 | 167600 | 167600 | 167900 | 167600 | 1218 |
| 565 | 20241114 | 101600 | 11941461000 | 167700 | 167500 | 167700 | 167100 | 3188 |
| 566 | 20241114 | 101500 | 11407479000 | 167200 | 167700 | 167800 | 167100 | 5167 |
| 567 | 20241114 | 101400 | 10542528500 | 167700 | 167700 | 167800 | 167500 | 1700 |
| 568 | 20241114 | 101300 | 10257469100 | 167500 | 167900 | 168000 | 167500 | 2109 |
| 569 | 20241114 | 101200 | 9903599400 | 167900 | 167400 | 168000 | 167300 | 1245 |
| 570 | 20241114 | 101100 | 9694724700 | 167400 | 167400 | 167800 | 167300 | 1977 |
| 571 | 20241114 | 101000 | 9363522400 | 167400 | 167700 | 168000 | 167300 | 2275 |
| 572 | 20241114 | 100900 | 8981965300 | 167700 | 167600 | 168200 | 167600 | 4736 |
| 573 | 20241114 | 100800 | 8186578300 | 167700 | 166600 | 167700 | 166500 | 5922 |
| 574 | 20241114 | 100700 | 7196658500 | 166500 | 166200 | 166600 | 166200 | 4200 |
| 575 | 20241114 | 100600 | 6498024000 | 166200 | 166500 | 166800 | 166200 | 6068 |
| 576 | 20241114 | 100500 | 5487545300 | 166700 | 166500 | 166700 | 166100 | 4398 |
| 577 | 20241114 | 100400 | 4755416900 | 166500 | 166200 | 166500 | 166000 | 4707 |
| 578 | 20241114 | 100300 | 3972923000 | 166400 | 166200 | 166500 | 166000 | 3237 |
| 579 | 20241114 | 100200 | 3434797300 | 166300 | 165800 | 166600 | 165800 | 2109 |
| 580 | 20241114 | 100100 | 3084200400 | 165800 | 166600 | 166900 | 165800 | 4314 |
| 581 | 20241114 | 100000 | 2366097100 | 166600 | 165600 | 167000 | 165600 | 14054 |