35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 194800 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 11159 |
| 3 | 20241114 | 194700 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 4 | 20241114 | 194600 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 5 | 20241114 | 194500 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 6 | 20241114 | 194400 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 7 | 20241114 | 194300 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 8 | 20241114 | 194200 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 9 | 20241114 | 194100 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 10 | 20241114 | 194000 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 11 | 20241114 | 193900 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 12 | 20241114 | 193800 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 13 | 20241114 | 193700 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 14 | 20241114 | 193600 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 15 | 20241114 | 193500 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 16 | 20241114 | 193400 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 17 | 20241114 | 193300 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 18 | 20241114 | 193200 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 19 | 20241114 | 193100 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 20 | 20241114 | 193000 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 21 | 20241114 | 192900 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 22 | 20241114 | 192800 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 23 | 20241114 | 192700 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 24 | 20241114 | 192600 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 25 | 20241114 | 192500 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 26 | 20241114 | 192400 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 27 | 20241114 | 192300 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 28 | 20241114 | 192200 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 29 | 20241114 | 192100 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 30 | 20241114 | 192000 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 31 | 20241114 | 191900 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 32 | 20241114 | 191800 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 11159 |
| 33 | 20241114 | 191700 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 34 | 20241114 | 191600 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 35 | 20241114 | 191500 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 36 | 20241114 | 191400 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 37 | 20241114 | 191300 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 38 | 20241114 | 191200 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 39 | 20241114 | 191100 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 40 | 20241114 | 191000 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 41 | 20241114 | 190900 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 42 | 20241114 | 190800 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 43 | 20241114 | 190700 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 44 | 20241114 | 190600 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 45 | 20241114 | 190500 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 46 | 20241114 | 190400 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 47 | 20241114 | 190300 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 48 | 20241114 | 190200 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 49 | 20241114 | 190100 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 50 | 20241114 | 190000 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 51 | 20241114 | 185900 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 52 | 20241114 | 185800 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 53 | 20241114 | 185700 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 54 | 20241114 | 185600 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 55 | 20241114 | 185500 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 56 | 20241114 | 185400 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 57 | 20241114 | 185300 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 58 | 20241114 | 185200 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 59 | 20241114 | 185100 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 60 | 20241114 | 185000 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 61 | 20241114 | 184900 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 62 | 20241114 | 184800 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 11159 |
| 63 | 20241114 | 184700 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 64 | 20241114 | 184600 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 65 | 20241114 | 184500 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 66 | 20241114 | 184400 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 67 | 20241114 | 184300 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 68 | 20241114 | 184200 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 69 | 20241114 | 184100 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 70 | 20241114 | 184000 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 71 | 20241114 | 183900 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 72 | 20241114 | 183800 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 73 | 20241114 | 183700 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 74 | 20241114 | 183600 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 75 | 20241114 | 183500 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 76 | 20241114 | 183400 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 77 | 20241114 | 183300 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 78 | 20241114 | 183200 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 79 | 20241114 | 183100 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 80 | 20241114 | 183000 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 81 | 20241114 | 182900 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 82 | 20241114 | 182800 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 83 | 20241114 | 182700 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 84 | 20241114 | 182600 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 85 | 20241114 | 182500 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 86 | 20241114 | 182400 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 87 | 20241114 | 182300 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 88 | 20241114 | 182200 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 89 | 20241114 | 182100 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 90 | 20241114 | 182000 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 91 | 20241114 | 181900 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 92 | 20241114 | 181800 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 11159 |
| 93 | 20241114 | 181700 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 94 | 20241114 | 181600 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 95 | 20241114 | 181500 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 96 | 20241114 | 181400 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 97 | 20241114 | 181300 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 98 | 20241114 | 181200 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 99 | 20241114 | 181100 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 100 | 20241114 | 181000 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 101 | 20241114 | 180900 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 102 | 20241114 | 180800 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 103 | 20241114 | 180700 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 104 | 20241114 | 180600 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 105 | 20241114 | 180500 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 106 | 20241114 | 180400 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 107 | 20241114 | 180300 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 108 | 20241114 | 180200 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 109 | 20241114 | 180100 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 110 | 20241114 | 180000 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 111 | 20241114 | 175900 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 112 | 20241114 | 175800 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 113 | 20241114 | 175700 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 114 | 20241114 | 175600 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 115 | 20241114 | 175500 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 116 | 20241114 | 175400 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 117 | 20241114 | 175300 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 118 | 20241114 | 175200 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 119 | 20241114 | 175100 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 120 | 20241114 | 175000 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 121 | 20241114 | 174900 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 122 | 20241114 | 174800 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 11159 |
| 123 | 20241114 | 174700 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 124 | 20241114 | 174600 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 125 | 20241114 | 174500 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 126 | 20241114 | 174400 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 127 | 20241114 | 174300 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 128 | 20241114 | 174200 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 129 | 20241114 | 174100 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 130 | 20241114 | 174000 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 131 | 20241114 | 173900 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 132 | 20241114 | 173800 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 133 | 20241114 | 173700 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 134 | 20241114 | 173600 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 135 | 20241114 | 173500 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 136 | 20241114 | 173400 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 137 | 20241114 | 173300 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 138 | 20241114 | 173200 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 139 | 20241114 | 173100 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 140 | 20241114 | 173000 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 141 | 20241114 | 172900 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 142 | 20241114 | 172800 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 143 | 20241114 | 172700 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 144 | 20241114 | 172600 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 145 | 20241114 | 172500 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 146 | 20241114 | 172400 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 147 | 20241114 | 172300 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 148 | 20241114 | 172200 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 149 | 20241114 | 172100 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 150 | 20241114 | 172000 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 151 | 20241114 | 171900 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 152 | 20241114 | 171800 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 11159 |
| 153 | 20241114 | 171700 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 154 | 20241114 | 171600 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 155 | 20241114 | 171500 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 156 | 20241114 | 171400 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 157 | 20241114 | 171300 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 158 | 20241114 | 171200 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 159 | 20241114 | 171100 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 160 | 20241114 | 171000 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 161 | 20241114 | 170900 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 162 | 20241114 | 170800 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 163 | 20241114 | 170700 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 164 | 20241114 | 170600 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 165 | 20241114 | 170500 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 166 | 20241114 | 170400 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 167 | 20241114 | 170300 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 168 | 20241114 | 170200 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 169 | 20241114 | 170100 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 170 | 20241114 | 170000 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 171 | 20241114 | 165900 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 172 | 20241114 | 165800 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 173 | 20241114 | 165700 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 174 | 20241114 | 165600 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 175 | 20241114 | 165500 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 176 | 20241114 | 165400 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 177 | 20241114 | 165300 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 178 | 20241114 | 165200 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 179 | 20241114 | 165100 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 180 | 20241114 | 165000 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 181 | 20241114 | 164900 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 182 | 20241114 | 164800 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 11159 |
| 183 | 20241114 | 164700 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 184 | 20241114 | 164600 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 185 | 20241114 | 164500 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 186 | 20241114 | 164400 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 187 | 20241114 | 164300 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 188 | 20241114 | 164200 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 189 | 20241114 | 164100 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 190 | 20241114 | 164000 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 191 | 20241114 | 163900 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 192 | 20241114 | 163800 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 193 | 20241114 | 163700 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 194 | 20241114 | 163600 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 195 | 20241114 | 163500 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 196 | 20241114 | 163400 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 197 | 20241114 | 163300 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 198 | 20241114 | 163200 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 199 | 20241114 | 163100 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 200 | 20241114 | 163000 | 184629355100 | 115600 | 115600 | 115600 | 115600 | 11159 |
| 201 | 20241114 | 162900 | 183339374700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 202 | 20241114 | 162800 | 183339374700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 203 | 20241114 | 162700 | 183339374700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 204 | 20241114 | 162600 | 183339374700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 205 | 20241114 | 162500 | 183339374700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 206 | 20241114 | 162400 | 183339374700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 207 | 20241114 | 162300 | 183339374700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 208 | 20241114 | 162200 | 183339374700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 209 | 20241114 | 162100 | 183339374700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 210 | 20241114 | 162000 | 183339374700 | 115600 | 115600 | 115600 | 115600 | 0 |
| 211 | 20241114 | 161900 | 183339374700 | 115600 | 115600 | 115800 | 115500 | 1006 |
| 212 | 20241114 | 161800 | 183223111500 | 115500 | 115800 | 115900 | 115200 | 2288 |
| 213 | 20241114 | 161700 | 182958972400 | 115900 | 116000 | 116000 | 115800 | 419 |
| 214 | 20241114 | 161600 | 182910401700 | 115900 | 116000 | 116100 | 115800 | 1646 |
| 215 | 20241114 | 161500 | 182719402900 | 116000 | 115900 | 116200 | 115500 | 1259 |
| 216 | 20241114 | 161400 | 182573601300 | 115700 | 115900 | 116200 | 115400 | 1892 |
| 217 | 20241114 | 161300 | 182354332000 | 116000 | 115000 | 116000 | 114900 | 3738 |
| 218 | 20241114 | 161200 | 181923470100 | 115000 | 115400 | 115500 | 114900 | 10910 |
| 219 | 20241114 | 161100 | 180667933200 | 115300 | 116200 | 116200 | 115300 | 4879 |
| 220 | 20241114 | 161000 | 180103248000 | 116200 | 116300 | 116600 | 116100 | 2092 |
| 221 | 20241114 | 160900 | 179859754100 | 116400 | 116500 | 116500 | 116300 | 1515 |
| 222 | 20241114 | 160800 | 179683470900 | 116400 | 116600 | 116600 | 116400 | 759 |
| 223 | 20241114 | 160700 | 179595032100 | 116500 | 116500 | 116700 | 116400 | 2023 |
| 224 | 20241114 | 160600 | 179359356900 | 116500 | 116600 | 116700 | 116500 | 838 |
| 225 | 20241114 | 160500 | 179261659900 | 116700 | 116700 | 116700 | 116600 | 1666 |
| 226 | 20241114 | 160400 | 179067314600 | 116700 | 116700 | 116900 | 116600 | 720 |
| 227 | 20241114 | 160300 | 178983273900 | 116800 | 116900 | 116900 | 116700 | 913 |
| 228 | 20241114 | 160200 | 178876615100 | 116800 | 117000 | 117000 | 116600 | 936 |
| 229 | 20241114 | 160100 | 178767244100 | 116800 | 116600 | 117100 | 116600 | 951 |
| 230 | 20241114 | 160000 | 178656032500 | 116800 | 116800 | 116900 | 116500 | 545 |
| 231 | 20241114 | 155900 | 178592370900 | 116800 | 116300 | 117000 | 116300 | 1418 |
| 232 | 20241114 | 155800 | 178426889700 | 116300 | 116000 | 116300 | 115900 | 652 |
| 233 | 20241114 | 155700 | 178351208000 | 116100 | 115700 | 116100 | 115700 | 1345 |
| 234 | 20241114 | 155600 | 178195311700 | 115700 | 115900 | 116000 | 115600 | 2339 |
| 235 | 20241114 | 155500 | 177924519600 | 115800 | 115900 | 116100 | 115700 | 1071 |
| 236 | 20241114 | 155400 | 177800414500 | 115900 | 115900 | 116100 | 115800 | 3420 |
| 237 | 20241114 | 155300 | 177404040000 | 116000 | 116200 | 116200 | 115900 | 1076 |
| 238 | 20241114 | 155200 | 177279191300 | 116000 | 116000 | 116300 | 115900 | 4450 |
| 239 | 20241114 | 155100 | 176762851300 | 116000 | 116200 | 116300 | 116000 | 4903 |
| 240 | 20241114 | 155000 | 176193850900 | 116300 | 116400 | 116600 | 116100 | 1975 |
| 241 | 20241114 | 154900 | 175964128900 | 116300 | 116700 | 116700 | 116100 | 4498 |
| 242 | 20241114 | 154800 | 175440568600 | 116700 | 116800 | 116800 | 116600 | 1014 |
| 243 | 20241114 | 154700 | 175322243100 | 116800 | 117000 | 117100 | 116600 | 3227 |
| 244 | 20241114 | 154600 | 174945420100 | 117000 | 117000 | 117200 | 116800 | 750 |
| 245 | 20241114 | 154500 | 174857692400 | 117100 | 117100 | 117300 | 117000 | 1469 |
| 246 | 20241114 | 154400 | 174685578600 | 117100 | 117100 | 117200 | 117000 | 439 |
| 247 | 20241114 | 154300 | 174634166100 | 117200 | 117100 | 117200 | 117100 | 196 |
| 248 | 20241114 | 154200 | 174611203900 | 117000 | 117000 | 117200 | 116800 | 721 |
| 249 | 20241114 | 154100 | 174526915700 | 117000 | 117000 | 117000 | 116800 | 1204 |
| 250 | 20241114 | 154000 | 174386191500 | 117000 | 117200 | 117200 | 117000 | 2339 |
| 251 | 20241114 | 153900 | 174112433900 | 117200 | 117200 | 117200 | 117100 | 177 |
| 252 | 20241114 | 153800 | 174091699100 | 117200 | 117300 | 117300 | 117100 | 966 |
| 253 | 20241114 | 153700 | 173978531900 | 117300 | 117200 | 117300 | 117100 | 1026 |
| 254 | 20241114 | 153600 | 173858340200 | 117200 | 117200 | 117500 | 117200 | 862 |
| 255 | 20241114 | 153500 | 173757276700 | 117200 | 117300 | 117600 | 117200 | 472 |
| 256 | 20241114 | 153400 | 173701902100 | 117600 | 117400 | 117800 | 117200 | 1046 |
| 257 | 20241114 | 153300 | 173579167800 | 117400 | 117400 | 117700 | 117300 | 1246 |
| 258 | 20241114 | 153200 | 173432959800 | 117400 | 117700 | 117700 | 117400 | 578 |
| 259 | 20241114 | 153100 | 173364992700 | 117700 | 117600 | 117700 | 117400 | 1128 |
| 260 | 20241114 | 153000 | 173232368500 | 117600 | 117800 | 117800 | 117600 | 365 |
| 261 | 20241114 | 152900 | 173189419000 | 117900 | 117700 | 117900 | 117700 | 285 |
| 262 | 20241114 | 152800 | 173155842400 | 117800 | 117800 | 117900 | 117700 | 648 |
| 263 | 20241114 | 152700 | 173079506500 | 117800 | 117900 | 117900 | 117800 | 314 |
| 264 | 20241114 | 152600 | 173042492600 | 117800 | 117800 | 117900 | 117700 | 592 |
| 265 | 20241114 | 152500 | 172972745400 | 117700 | 117800 | 117800 | 117700 | 1057 |
| 266 | 20241114 | 152400 | 172848245100 | 117800 | 117900 | 118000 | 117700 | 575 |
| 267 | 20241114 | 152300 | 172780483100 | 117900 | 117800 | 117900 | 117700 | 450 |
| 268 | 20241114 | 152200 | 172727459200 | 117700 | 117600 | 117700 | 117500 | 904 |
| 269 | 20241114 | 152100 | 172621133000 | 117700 | 117900 | 117900 | 117500 | 643 |
| 270 | 20241114 | 152000 | 172545490400 | 117900 | 117900 | 118000 | 117700 | 865 |
| 271 | 20241114 | 151900 | 172443567700 | 117900 | 117900 | 118000 | 117700 | 1281 |
| 272 | 20241114 | 151800 | 172292594300 | 117900 | 118000 | 118100 | 117800 | 1659 |
| 273 | 20241114 | 151700 | 172096924200 | 118100 | 118200 | 118300 | 117600 | 1014 |
| 274 | 20241114 | 151600 | 171977127000 | 118200 | 117700 | 118300 | 117400 | 3564 |
| 275 | 20241114 | 151500 | 171557302700 | 117700 | 117500 | 117800 | 117500 | 599 |
| 276 | 20241114 | 151400 | 171486807000 | 117500 | 117700 | 117700 | 117500 | 228 |
| 277 | 20241114 | 151300 | 171459987400 | 117200 | 117000 | 117700 | 117000 | 2956 |
| 278 | 20241114 | 151200 | 171113094300 | 116900 | 116900 | 117100 | 116800 | 3929 |
| 279 | 20241114 | 151100 | 170653587700 | 116900 | 117000 | 117000 | 116900 | 508 |
| 280 | 20241114 | 151000 | 170594170300 | 117000 | 116900 | 117000 | 116900 | 893 |
| 281 | 20241114 | 150900 | 170489766500 | 116900 | 117000 | 117000 | 116900 | 385 |
| 282 | 20241114 | 150800 | 170444733200 | 116900 | 117000 | 117100 | 116900 | 1231 |
| 283 | 20241114 | 150700 | 170300756200 | 117000 | 117100 | 117200 | 117000 | 832 |
| 284 | 20241114 | 150600 | 170203375100 | 117100 | 117200 | 117300 | 117100 | 1276 |
| 285 | 20241114 | 150500 | 170053891000 | 117200 | 117400 | 117400 | 117100 | 585 |
| 286 | 20241114 | 150400 | 169985314700 | 117400 | 117400 | 117500 | 117300 | 3394 |
| 287 | 20241114 | 150300 | 169586864300 | 117400 | 117400 | 117400 | 116900 | 5678 |
| 288 | 20241114 | 150200 | 168922061200 | 117300 | 117300 | 117400 | 117300 | 442 |
| 289 | 20241114 | 150100 | 168870206000 | 117300 | 117600 | 117600 | 117200 | 2074 |
| 290 | 20241114 | 150000 | 168626830100 | 117600 | 117600 | 117700 | 117500 | 655 |
| 291 | 20241114 | 145900 | 168549840200 | 117700 | 117800 | 117800 | 117500 | 742 |
| 292 | 20241114 | 145800 | 168462571900 | 117700 | 117600 | 117700 | 117500 | 417 |
| 293 | 20241114 | 145700 | 168413529400 | 117600 | 118000 | 118000 | 117500 | 1420 |
| 294 | 20241114 | 145600 | 168246401800 | 118000 | 118300 | 118500 | 118000 | 4441 |
| 295 | 20241114 | 145500 | 167720877200 | 118300 | 118400 | 118400 | 118200 | 943 |
| 296 | 20241114 | 145400 | 167609280500 | 118400 | 117800 | 118400 | 117700 | 2070 |
| 297 | 20241114 | 145300 | 167364874700 | 117800 | 117900 | 117900 | 117700 | 493 |
| 298 | 20241114 | 145200 | 167306797900 | 117800 | 117800 | 118000 | 117700 | 713 |
| 299 | 20241114 | 145100 | 167222741100 | 117900 | 117900 | 118000 | 117900 | 175 |
| 300 | 20241114 | 145000 | 167202099600 | 118000 | 117800 | 118000 | 117700 | 1123 |
| 301 | 20241114 | 144900 | 167069728800 | 117800 | 117700 | 117900 | 117600 | 2288 |
| 302 | 20241114 | 144800 | 166800149300 | 117700 | 117800 | 117800 | 117600 | 548 |
| 303 | 20241114 | 144700 | 166735647100 | 117700 | 117800 | 117800 | 117700 | 689 |
| 304 | 20241114 | 144600 | 166654524200 | 117700 | 117700 | 117800 | 117700 | 386 |
| 305 | 20241114 | 144500 | 166609060500 | 117600 | 117300 | 117600 | 117200 | 912 |
| 306 | 20241114 | 144400 | 166501900900 | 117400 | 117500 | 117600 | 117200 | 557 |
| 307 | 20241114 | 144300 | 166436476100 | 117600 | 117600 | 117600 | 117400 | 244 |
| 308 | 20241114 | 144200 | 166407794500 | 117600 | 117300 | 117600 | 117200 | 386 |
| 309 | 20241114 | 144100 | 166362480000 | 117400 | 117300 | 117500 | 117300 | 84 |
| 310 | 20241114 | 144000 | 166352613700 | 117300 | 117100 | 117400 | 117000 | 1639 |
| 311 | 20241114 | 143900 | 166160618100 | 117100 | 117000 | 117100 | 117000 | 860 |
| 312 | 20241114 | 143800 | 166059951400 | 117000 | 117300 | 117300 | 116900 | 685 |
| 313 | 20241114 | 143700 | 165979765800 | 117300 | 116900 | 117300 | 116800 | 2269 |
| 314 | 20241114 | 143600 | 165714221100 | 116900 | 116900 | 117000 | 116800 | 2900 |
| 315 | 20241114 | 143500 | 165375481000 | 116900 | 117200 | 117300 | 116800 | 5053 |
| 316 | 20241114 | 143400 | 164784097000 | 117200 | 117200 | 117300 | 117100 | 591 |
| 317 | 20241114 | 143300 | 164714835100 | 117100 | 117300 | 117300 | 117100 | 999 |
| 318 | 20241114 | 143200 | 164597823100 | 117300 | 117200 | 117300 | 117100 | 1250 |
| 319 | 20241114 | 143100 | 164451383800 | 117200 | 117200 | 117300 | 117000 | 1232 |
| 320 | 20241114 | 143000 | 164307198100 | 117200 | 117000 | 117200 | 116900 | 1186 |
| 321 | 20241114 | 142900 | 164168422200 | 117000 | 116900 | 117100 | 116900 | 975 |
| 322 | 20241114 | 142800 | 164054349400 | 117000 | 117300 | 117300 | 116900 | 3701 |
| 323 | 20241114 | 142700 | 163621173600 | 117400 | 117800 | 117800 | 117200 | 1822 |
| 324 | 20241114 | 142600 | 163407174700 | 117800 | 117900 | 117900 | 117600 | 721 |
| 325 | 20241114 | 142500 | 163322320700 | 117900 | 117600 | 117900 | 117600 | 357 |
| 326 | 20241114 | 142400 | 163280290300 | 117600 | 117700 | 117700 | 117500 | 840 |
| 327 | 20241114 | 142300 | 163181532400 | 117700 | 118000 | 118000 | 117600 | 526 |
| 328 | 20241114 | 142200 | 163119585300 | 118000 | 118000 | 118100 | 117900 | 269 |
| 329 | 20241114 | 142100 | 163087854500 | 118100 | 118100 | 118100 | 117800 | 1051 |
| 330 | 20241114 | 142000 | 162963873200 | 117800 | 118200 | 118300 | 117500 | 2295 |
| 331 | 20241114 | 141900 | 162693581600 | 118300 | 119000 | 119000 | 118300 | 1959 |
| 332 | 20241114 | 141800 | 162461335600 | 119000 | 118600 | 119400 | 118500 | 9694 |
| 333 | 20241114 | 141700 | 161306311700 | 118500 | 118000 | 118600 | 118000 | 2510 |
| 334 | 20241114 | 141600 | 161009320500 | 118100 | 117200 | 118100 | 117200 | 11796 |
| 335 | 20241114 | 141500 | 159617146500 | 117300 | 117200 | 117500 | 117200 | 1762 |
| 336 | 20241114 | 141400 | 159410393000 | 117300 | 117900 | 117900 | 116900 | 10950 |
| 337 | 20241114 | 141300 | 158128422400 | 117800 | 118400 | 118400 | 117600 | 10490 |
| 338 | 20241114 | 141200 | 156894167700 | 118500 | 118500 | 118600 | 118400 | 479 |
| 339 | 20241114 | 141100 | 156837396400 | 118500 | 118600 | 118700 | 118500 | 288 |
| 340 | 20241114 | 141000 | 156803244100 | 118600 | 118500 | 118600 | 118400 | 357 |
| 341 | 20241114 | 140900 | 156760930400 | 118500 | 118600 | 118700 | 118400 | 694 |
| 342 | 20241114 | 140800 | 156678673900 | 118600 | 118500 | 118600 | 118400 | 639 |
| 343 | 20241114 | 140700 | 156602935000 | 118200 | 118900 | 118900 | 118200 | 1263 |
| 344 | 20241114 | 140600 | 156453205400 | 118900 | 119000 | 119100 | 118900 | 1271 |
| 345 | 20241114 | 140500 | 156301995100 | 119000 | 118700 | 119000 | 118600 | 1070 |
| 346 | 20241114 | 140400 | 156174830200 | 118700 | 118500 | 118700 | 118500 | 1045 |
| 347 | 20241114 | 140300 | 156050855300 | 118500 | 118500 | 118600 | 118400 | 619 |
| 348 | 20241114 | 140200 | 155977471300 | 118500 | 118400 | 118500 | 118300 | 1546 |
| 349 | 20241114 | 140100 | 155794320900 | 118300 | 118400 | 118400 | 118300 | 673 |
| 350 | 20241114 | 140000 | 155714660900 | 118300 | 118400 | 118500 | 117800 | 264 |
| 351 | 20241114 | 135900 | 155683432900 | 118400 | 117900 | 118500 | 117300 | 2465 |
| 352 | 20241114 | 135800 | 155392292200 | 117800 | 117800 | 117900 | 117100 | 830 |
| 353 | 20241114 | 135700 | 155294582300 | 117800 | 117700 | 117800 | 117200 | 431 |
| 354 | 20241114 | 135600 | 155243859100 | 117700 | 117200 | 117800 | 117100 | 1085 |
| 355 | 20241114 | 135500 | 155116487100 | 117200 | 117300 | 117400 | 117000 | 979 |
| 356 | 20241114 | 135400 | 155001884500 | 117100 | 117400 | 117400 | 117000 | 3282 |
| 357 | 20241114 | 135300 | 154617409900 | 117500 | 117400 | 117600 | 117300 | 815 |
| 358 | 20241114 | 135200 | 154521693900 | 117400 | 117800 | 117800 | 117400 | 575 |
| 359 | 20241114 | 135100 | 154454099600 | 117800 | 117700 | 118300 | 117500 | 1492 |
| 360 | 20241114 | 135000 | 154278124900 | 117700 | 117200 | 117800 | 117200 | 446 |
| 361 | 20241114 | 134900 | 154225723300 | 117200 | 117100 | 117400 | 117100 | 903 |
| 362 | 20241114 | 134800 | 154119957500 | 117100 | 117300 | 117300 | 117100 | 458 |
| 363 | 20241114 | 134700 | 154066316500 | 117300 | 117200 | 117600 | 117000 | 975 |
| 364 | 20241114 | 134600 | 153952128100 | 117100 | 117800 | 117800 | 117100 | 4739 |
| 365 | 20241114 | 134500 | 153395137500 | 117800 | 118100 | 118100 | 117700 | 4024 |
| 366 | 20241114 | 134400 | 152920488600 | 118000 | 118000 | 118100 | 117900 | 936 |
| 367 | 20241114 | 134300 | 152809989800 | 118000 | 117700 | 118000 | 117700 | 543 |
| 368 | 20241114 | 134200 | 152745997500 | 117800 | 117700 | 117800 | 117700 | 596 |
| 369 | 20241114 | 134100 | 152675822500 | 117700 | 117900 | 118000 | 117700 | 1567 |
| 370 | 20241114 | 134000 | 152491143900 | 118000 | 118300 | 118300 | 118000 | 2107 |
| 371 | 20241114 | 133900 | 152242410800 | 118300 | 118100 | 118700 | 118100 | 1083 |
| 372 | 20241114 | 133800 | 152114116800 | 118300 | 118100 | 118300 | 118000 | 398 |
| 373 | 20241114 | 133700 | 152067110100 | 118100 | 118100 | 118100 | 118000 | 695 |
| 374 | 20241114 | 133600 | 151985060800 | 118100 | 118100 | 118200 | 118000 | 1406 |
| 375 | 20241114 | 133500 | 151819020400 | 118100 | 118200 | 118300 | 118000 | 1088 |
| 376 | 20241114 | 133400 | 151690522000 | 118200 | 118500 | 118500 | 118200 | 903 |
| 377 | 20241114 | 133300 | 151583663700 | 118500 | 118400 | 118600 | 118400 | 281 |
| 378 | 20241114 | 133200 | 151550378200 | 118400 | 118300 | 118600 | 118300 | 954 |
| 379 | 20241114 | 133100 | 151437369600 | 118300 | 118400 | 118600 | 118300 | 449 |
| 380 | 20241114 | 133000 | 151384198200 | 118400 | 118600 | 118700 | 118400 | 1263 |
| 381 | 20241114 | 132900 | 151234518900 | 118700 | 118600 | 118700 | 118600 | 579 |
| 382 | 20241114 | 132800 | 151165825900 | 118700 | 118600 | 118800 | 118600 | 541 |
| 383 | 20241114 | 132700 | 151101606800 | 118700 | 118600 | 118800 | 118500 | 528 |
| 384 | 20241114 | 132600 | 151038962600 | 118600 | 118500 | 118700 | 118400 | 436 |
| 385 | 20241114 | 132500 | 150987219900 | 118400 | 118600 | 118800 | 118400 | 844 |
| 386 | 20241114 | 132400 | 150887138700 | 118600 | 118500 | 118900 | 118500 | 1095 |
| 387 | 20241114 | 132300 | 150757221400 | 118500 | 118700 | 118800 | 118400 | 790 |
| 388 | 20241114 | 132200 | 150663499900 | 118800 | 119100 | 119200 | 118800 | 1096 |
| 389 | 20241114 | 132100 | 150533072300 | 119100 | 118800 | 119200 | 118800 | 416 |
| 390 | 20241114 | 132000 | 150483559200 | 118800 | 118800 | 119000 | 118700 | 431 |
| 391 | 20241114 | 131900 | 150432324800 | 118900 | 119000 | 119100 | 118700 | 1280 |
| 392 | 20241114 | 131800 | 150280027300 | 118900 | 118700 | 119000 | 118700 | 641 |
| 393 | 20241114 | 131700 | 150203796300 | 118600 | 118400 | 118800 | 118400 | 633 |
| 394 | 20241114 | 131600 | 150128722500 | 118400 | 118600 | 118700 | 118400 | 570 |
| 395 | 20241114 | 131500 | 150061154900 | 118500 | 118600 | 118700 | 118500 | 342 |
| 396 | 20241114 | 131400 | 150020598800 | 118500 | 118800 | 118800 | 118500 | 573 |
| 397 | 20241114 | 131300 | 149952589100 | 118700 | 118300 | 118800 | 118300 | 1641 |
| 398 | 20241114 | 131200 | 149757875700 | 118300 | 118100 | 118400 | 118100 | 622 |
| 399 | 20241114 | 131100 | 149684335400 | 118100 | 118300 | 118300 | 118000 | 725 |
| 400 | 20241114 | 131000 | 149598677800 | 118200 | 118300 | 118400 | 118200 | 198 |
| 401 | 20241114 | 130900 | 149575259800 | 118300 | 118300 | 118400 | 118200 | 534 |
| 402 | 20241114 | 130800 | 149512068300 | 118300 | 118000 | 118400 | 117900 | 908 |
| 403 | 20241114 | 130700 | 149404886000 | 118000 | 118000 | 118500 | 118000 | 446 |
| 404 | 20241114 | 130600 | 149352167900 | 118000 | 118100 | 118500 | 118000 | 557 |
| 405 | 20241114 | 130500 | 149286374900 | 118100 | 117900 | 118500 | 117900 | 471 |
| 406 | 20241114 | 130400 | 149230636700 | 117900 | 117700 | 118800 | 117700 | 2160 |
| 407 | 20241114 | 130300 | 148974431300 | 117700 | 117800 | 118400 | 117600 | 1032 |
| 408 | 20241114 | 130200 | 148852947200 | 117800 | 118000 | 118100 | 117500 | 2115 |
| 409 | 20241114 | 130100 | 148603858200 | 118100 | 118500 | 118700 | 118000 | 1379 |
| 410 | 20241114 | 130000 | 148440780000 | 118600 | 118900 | 119000 | 118600 | 1973 |
| 411 | 20241114 | 125900 | 148206379500 | 118800 | 118800 | 118900 | 118700 | 362 |
| 412 | 20241114 | 125800 | 148163372100 | 118900 | 118900 | 119000 | 118800 | 910 |
| 413 | 20241114 | 125700 | 148055207600 | 118900 | 119200 | 119200 | 118900 | 407 |
| 414 | 20241114 | 125600 | 148006766800 | 119200 | 118700 | 119300 | 118600 | 1408 |
| 415 | 20241114 | 125500 | 147839155800 | 118700 | 119000 | 119100 | 118500 | 1512 |
| 416 | 20241114 | 125400 | 147659595400 | 119000 | 119200 | 119300 | 119000 | 585 |
| 417 | 20241114 | 125300 | 147589894000 | 119200 | 119400 | 119400 | 119200 | 293 |
| 418 | 20241114 | 125200 | 147554949600 | 119300 | 119000 | 119400 | 119000 | 830 |
| 419 | 20241114 | 125100 | 147456048900 | 119000 | 119300 | 119300 | 119000 | 1576 |
| 420 | 20241114 | 125000 | 147268314100 | 119400 | 119600 | 119600 | 119400 | 766 |
| 421 | 20241114 | 124900 | 147176812700 | 119600 | 119600 | 119800 | 119500 | 782 |
| 422 | 20241114 | 124800 | 147083285900 | 119600 | 119500 | 119800 | 119300 | 1678 |
| 423 | 20241114 | 124700 | 146882521300 | 119600 | 119300 | 119600 | 119100 | 1332 |
| 424 | 20241114 | 124600 | 146723706000 | 119400 | 119900 | 120000 | 119400 | 3898 |
| 425 | 20241114 | 124500 | 146256858000 | 119900 | 119800 | 120000 | 119700 | 1487 |
| 426 | 20241114 | 124400 | 146078596300 | 119800 | 119700 | 119800 | 119700 | 2924 |
| 427 | 20241114 | 124300 | 145728498900 | 119800 | 119300 | 119800 | 119300 | 2649 |
| 428 | 20241114 | 124200 | 145411830800 | 119400 | 119200 | 119500 | 119200 | 2463 |
| 429 | 20241114 | 124100 | 145117939400 | 119200 | 118800 | 119300 | 118800 | 2301 |
| 430 | 20241114 | 124000 | 144843951300 | 118900 | 118800 | 119000 | 118800 | 1876 |
| 431 | 20241114 | 123900 | 144620795600 | 118700 | 118400 | 118800 | 118400 | 700 |
| 432 | 20241114 | 123800 | 144537714500 | 118500 | 118300 | 118600 | 118300 | 879 |
| 433 | 20241114 | 123700 | 144433601700 | 118400 | 118200 | 118500 | 118000 | 1069 |
| 434 | 20241114 | 123600 | 144307077600 | 118300 | 117900 | 118300 | 117900 | 1022 |
| 435 | 20241114 | 123500 | 144186346000 | 117900 | 118100 | 118300 | 117800 | 2067 |
| 436 | 20241114 | 123400 | 143942416800 | 118200 | 118300 | 118300 | 118100 | 224 |
| 437 | 20241114 | 123300 | 143915947400 | 118200 | 118100 | 118300 | 118100 | 598 |
| 438 | 20241114 | 123200 | 143845250300 | 118100 | 118200 | 118300 | 118000 | 1716 |
| 439 | 20241114 | 123100 | 143642591200 | 118100 | 118200 | 118300 | 118100 | 704 |
| 440 | 20241114 | 123000 | 143559387700 | 118300 | 118500 | 118500 | 118100 | 603 |
| 441 | 20241114 | 122900 | 143488057500 | 118500 | 118600 | 118800 | 118500 | 578 |
| 442 | 20241114 | 122800 | 143419475000 | 118600 | 118200 | 118800 | 118200 | 1619 |
| 443 | 20241114 | 122700 | 143227619900 | 118400 | 118600 | 118600 | 118100 | 323 |
| 444 | 20241114 | 122600 | 143189377800 | 118600 | 118200 | 118700 | 118000 | 496 |
| 445 | 20241114 | 122500 | 143130640900 | 118200 | 118500 | 118500 | 118000 | 1129 |
| 446 | 20241114 | 122400 | 142997214700 | 118500 | 118700 | 118700 | 118300 | 948 |
| 447 | 20241114 | 122300 | 142884836600 | 118700 | 118600 | 118700 | 118600 | 332 |
| 448 | 20241114 | 122200 | 142845443100 | 118700 | 118800 | 118800 | 118600 | 596 |
| 449 | 20241114 | 122100 | 142774690000 | 118700 | 118800 | 118900 | 118500 | 589 |
| 450 | 20241114 | 122000 | 142704707500 | 118900 | 118500 | 118900 | 118400 | 658 |
| 451 | 20241114 | 121900 | 142626554800 | 118500 | 118400 | 118700 | 118300 | 200 |
| 452 | 20241114 | 121800 | 142602844900 | 118500 | 118500 | 118600 | 118300 | 1103 |
| 453 | 20241114 | 121700 | 142472191500 | 118500 | 118500 | 118700 | 118200 | 1543 |
| 454 | 20241114 | 121600 | 142289377200 | 118700 | 118200 | 118800 | 117700 | 1333 |
| 455 | 20241114 | 121500 | 142131821500 | 117800 | 118900 | 118900 | 117800 | 2707 |
| 456 | 20241114 | 121400 | 141810837500 | 118900 | 119000 | 119100 | 118800 | 1108 |
| 457 | 20241114 | 121300 | 141679000900 | 119100 | 119000 | 119200 | 118600 | 1468 |
| 458 | 20241114 | 121200 | 141504313200 | 119100 | 118800 | 119100 | 118800 | 1063 |
| 459 | 20241114 | 121100 | 141377876800 | 118800 | 118700 | 118900 | 118700 | 1955 |
| 460 | 20241114 | 121000 | 141145588100 | 118700 | 118600 | 119000 | 118600 | 5063 |
| 461 | 20241114 | 120900 | 140544088000 | 118700 | 118500 | 118900 | 118400 | 6857 |
| 462 | 20241114 | 120800 | 139730545300 | 118500 | 118100 | 118500 | 118000 | 1659 |
| 463 | 20241114 | 120700 | 139534601400 | 118200 | 118500 | 118500 | 117900 | 2979 |
| 464 | 20241114 | 120600 | 139182234800 | 118500 | 117100 | 118500 | 117100 | 6662 |
| 465 | 20241114 | 120500 | 138396662200 | 117300 | 116700 | 117400 | 116600 | 829 |
| 466 | 20241114 | 120400 | 138299614300 | 117100 | 117100 | 117100 | 116500 | 737 |
| 467 | 20241114 | 120300 | 138213584900 | 117100 | 117000 | 117100 | 116600 | 643 |
| 468 | 20241114 | 120200 | 138138438000 | 116900 | 116700 | 117100 | 116600 | 358 |
| 469 | 20241114 | 120100 | 138096619600 | 116700 | 117000 | 117100 | 116700 | 836 |
| 470 | 20241114 | 120000 | 137998888500 | 117200 | 117200 | 117200 | 116900 | 1455 |
| 471 | 20241114 | 115900 | 137828632600 | 117200 | 117200 | 117400 | 117200 | 839 |
| 472 | 20241114 | 115800 | 137730253800 | 117200 | 117600 | 117700 | 117100 | 3334 |
| 473 | 20241114 | 115700 | 137338470100 | 117600 | 117500 | 117600 | 117400 | 1878 |
| 474 | 20241114 | 115600 | 137117790600 | 117500 | 117400 | 117600 | 117200 | 2505 |
| 475 | 20241114 | 115500 | 136823761700 | 117500 | 116400 | 117600 | 116300 | 1637 |
| 476 | 20241114 | 115400 | 136632063300 | 116700 | 116200 | 116700 | 116100 | 1642 |
| 477 | 20241114 | 115300 | 136440959900 | 116100 | 116500 | 116600 | 116100 | 5271 |
| 478 | 20241114 | 115200 | 135828302800 | 116500 | 116600 | 116700 | 116400 | 886 |
| 479 | 20241114 | 115100 | 135725050400 | 116700 | 116300 | 116700 | 116200 | 921 |
| 480 | 20241114 | 115000 | 135617834400 | 116200 | 116400 | 116700 | 116000 | 5899 |
| 481 | 20241114 | 114900 | 134931095100 | 116100 | 116500 | 116600 | 116100 | 3620 |
| 482 | 20241114 | 114800 | 134510013300 | 116500 | 116500 | 116900 | 116300 | 1071 |
| 483 | 20241114 | 114700 | 134385108900 | 116600 | 116000 | 116700 | 116000 | 4058 |
| 484 | 20241114 | 114600 | 133913725900 | 116000 | 116000 | 116200 | 116000 | 4567 |
| 485 | 20241114 | 114500 | 133383804600 | 116000 | 116300 | 116500 | 116000 | 7470 |
| 486 | 20241114 | 114400 | 132515871400 | 116300 | 116500 | 116900 | 116200 | 4384 |
| 487 | 20241114 | 114300 | 132005762500 | 116500 | 117400 | 117500 | 116500 | 5382 |
| 488 | 20241114 | 114200 | 131376228000 | 117400 | 117400 | 117600 | 117300 | 522 |
| 489 | 20241114 | 114100 | 131314911500 | 117300 | 117600 | 117600 | 117200 | 1877 |
| 490 | 20241114 | 114000 | 131094568300 | 117500 | 117600 | 117800 | 117500 | 1186 |
| 491 | 20241114 | 113900 | 130955073000 | 117700 | 117200 | 117700 | 117100 | 1115 |
| 492 | 20241114 | 113800 | 130824263700 | 117200 | 116900 | 117300 | 116900 | 1295 |
| 493 | 20241114 | 113700 | 130672748200 | 116900 | 117400 | 117600 | 116900 | 3707 |
| 494 | 20241114 | 113600 | 130238373600 | 117400 | 117800 | 117900 | 117200 | 4102 |
| 495 | 20241114 | 113500 | 129756210600 | 117800 | 117700 | 118100 | 117600 | 2330 |
| 496 | 20241114 | 113400 | 129481844700 | 117700 | 117500 | 117800 | 117500 | 895 |
| 497 | 20241114 | 113300 | 129376560200 | 117400 | 117900 | 117900 | 117300 | 3207 |
| 498 | 20241114 | 113200 | 128999367700 | 117900 | 117400 | 118000 | 117200 | 4477 |
| 499 | 20241114 | 113100 | 128471999900 | 117400 | 116700 | 117400 | 116600 | 4871 |
| 500 | 20241114 | 113000 | 127902392700 | 116600 | 116200 | 116700 | 116200 | 2887 |
| 501 | 20241114 | 112900 | 127566394400 | 116200 | 116600 | 116700 | 116200 | 6512 |
| 502 | 20241114 | 112800 | 126808293100 | 116600 | 117000 | 117100 | 116500 | 4270 |
| 503 | 20241114 | 112700 | 126310287200 | 117000 | 117000 | 117000 | 116600 | 6523 |
| 504 | 20241114 | 112600 | 125548007900 | 117000 | 117000 | 117100 | 116800 | 3015 |
| 505 | 20241114 | 112500 | 125195335800 | 116900 | 117200 | 117400 | 116600 | 5764 |
| 506 | 20241114 | 112400 | 124521006700 | 117300 | 117000 | 117500 | 116800 | 6614 |
| 507 | 20241114 | 112300 | 123747076800 | 117000 | 117500 | 117600 | 117000 | 5529 |
| 508 | 20241114 | 112200 | 123099065400 | 117600 | 117500 | 118100 | 117400 | 3266 |
| 509 | 20241114 | 112100 | 122714651000 | 117500 | 117500 | 117900 | 117300 | 3725 |
| 510 | 20241114 | 112000 | 122276821800 | 117500 | 118000 | 118100 | 117500 | 4464 |
| 511 | 20241114 | 111900 | 121751483000 | 117800 | 118000 | 118300 | 117700 | 3903 |
| 512 | 20241114 | 111800 | 121290684300 | 118000 | 118200 | 118400 | 117900 | 3760 |
| 513 | 20241114 | 111700 | 120846795900 | 118200 | 118200 | 118600 | 118100 | 3136 |
| 514 | 20241114 | 111600 | 120475743900 | 118200 | 118000 | 118300 | 118000 | 1316 |
| 515 | 20241114 | 111500 | 120320271600 | 118000 | 118200 | 118400 | 117700 | 7752 |
| 516 | 20241114 | 111400 | 119404697000 | 118300 | 118300 | 118500 | 118000 | 6062 |
| 517 | 20241114 | 111300 | 118688018900 | 118300 | 117800 | 118600 | 117700 | 7796 |
| 518 | 20241114 | 111200 | 117765938300 | 117800 | 117200 | 118300 | 116500 | 18204 |
| 519 | 20241114 | 111100 | 115635073200 | 117200 | 118400 | 118500 | 117200 | 14992 |
| 520 | 20241114 | 111000 | 113869374000 | 118500 | 118900 | 119400 | 118000 | 21006 |
| 521 | 20241114 | 110900 | 111380584700 | 118900 | 120600 | 120600 | 118600 | 34244 |
| 522 | 20241114 | 110800 | 107288841700 | 120500 | 121500 | 121500 | 120400 | 9199 |
| 523 | 20241114 | 110700 | 106177183100 | 121600 | 121900 | 122000 | 121300 | 4306 |
| 524 | 20241114 | 110600 | 105653510500 | 121900 | 121800 | 122000 | 121800 | 1591 |
| 525 | 20241114 | 110500 | 105459593100 | 121800 | 121600 | 121900 | 121500 | 2433 |
| 526 | 20241114 | 110400 | 105163561200 | 121600 | 121600 | 121600 | 121500 | 1214 |
| 527 | 20241114 | 110300 | 105016006200 | 121600 | 121400 | 121700 | 121400 | 1750 |
| 528 | 20241114 | 110200 | 104803285700 | 121500 | 121400 | 121600 | 121400 | 1138 |
| 529 | 20241114 | 110100 | 104665005200 | 121600 | 121200 | 121600 | 121100 | 5346 |
| 530 | 20241114 | 110000 | 104016846800 | 121100 | 121900 | 122000 | 121100 | 4729 |
| 531 | 20241114 | 105900 | 103442455800 | 122000 | 121700 | 122000 | 121600 | 2460 |
| 532 | 20241114 | 105800 | 103142891500 | 121700 | 122300 | 122300 | 121600 | 3735 |
| 533 | 20241114 | 105700 | 102687352400 | 122300 | 122700 | 123400 | 122200 | 19475 |
| 534 | 20241114 | 105600 | 100291726000 | 122700 | 122300 | 122700 | 122100 | 2341 |
| 535 | 20241114 | 105500 | 100005024500 | 122300 | 122300 | 122400 | 121900 | 3206 |
| 536 | 20241114 | 105400 | 99613604000 | 122300 | 123000 | 123200 | 122300 | 4471 |
| 537 | 20241114 | 105300 | 99064484400 | 123000 | 122800 | 123200 | 122700 | 6940 |
| 538 | 20241114 | 105200 | 98211429400 | 122800 | 122900 | 123400 | 122600 | 5682 |
| 539 | 20241114 | 105100 | 97512663700 | 123000 | 123700 | 123800 | 122500 | 8327 |
| 540 | 20241114 | 105000 | 96487780200 | 123700 | 122300 | 123800 | 122200 | 10816 |
| 541 | 20241114 | 104900 | 95156731100 | 122400 | 120600 | 122400 | 120500 | 5349 |
| 542 | 20241114 | 104800 | 94506804200 | 121000 | 121400 | 121400 | 120500 | 22726 |
| 543 | 20241114 | 104700 | 91758332900 | 121400 | 121100 | 121500 | 121100 | 2292 |
| 544 | 20241114 | 104600 | 91480461900 | 121100 | 121300 | 121800 | 121100 | 8625 |
| 545 | 20241114 | 104500 | 90434030700 | 121200 | 121800 | 122300 | 121200 | 11617 |
| 546 | 20241114 | 104400 | 89019063200 | 121800 | 121700 | 121900 | 121400 | 7985 |
| 547 | 20241114 | 104300 | 88048193600 | 121500 | 121600 | 122300 | 121200 | 10599 |
| 548 | 20241114 | 104200 | 86757057000 | 121600 | 121800 | 121800 | 121000 | 8605 |
| 549 | 20241114 | 104100 | 85712454900 | 121800 | 121800 | 122000 | 121700 | 3409 |
| 550 | 20241114 | 104000 | 85297293000 | 121700 | 121900 | 122200 | 121600 | 7198 |
| 551 | 20241114 | 103900 | 84420347400 | 122000 | 121100 | 122400 | 121100 | 10914 |
| 552 | 20241114 | 103800 | 83089656400 | 121200 | 121500 | 121600 | 120800 | 12833 |
| 553 | 20241114 | 103700 | 81536156000 | 121400 | 122600 | 122800 | 121400 | 16982 |
| 554 | 20241114 | 103600 | 79462756900 | 122700 | 124000 | 124000 | 121900 | 19805 |
| 555 | 20241114 | 103500 | 77026553300 | 124000 | 124300 | 124300 | 123700 | 15526 |
| 556 | 20241114 | 103400 | 75101374400 | 124300 | 125700 | 126500 | 124100 | 23256 |
| 557 | 20241114 | 103300 | 72197621800 | 125700 | 126000 | 126900 | 125000 | 32251 |
| 558 | 20241114 | 103200 | 68130221900 | 126100 | 125200 | 126800 | 125200 | 31059 |
| 559 | 20241114 | 103100 | 64207539400 | 124900 | 124500 | 125500 | 124200 | 38579 |
| 560 | 20241114 | 103000 | 59389615600 | 124500 | 123900 | 124500 | 123500 | 19956 |
| 561 | 20241114 | 102900 | 56913689700 | 124000 | 122900 | 124100 | 122800 | 18710 |
| 562 | 20241114 | 102800 | 54599979700 | 122800 | 123700 | 123700 | 122200 | 19815 |
| 563 | 20241114 | 102700 | 52164283100 | 123700 | 120700 | 124000 | 120500 | 43605 |
| 564 | 20241114 | 102600 | 46836630400 | 120700 | 120600 | 120900 | 120300 | 6851 |
| 565 | 20241114 | 102500 | 46010541000 | 120500 | 121500 | 121600 | 120500 | 9349 |
| 566 | 20241114 | 102400 | 44877558500 | 121500 | 121500 | 121800 | 121300 | 13637 |
| 567 | 20241114 | 102300 | 43219755500 | 121500 | 120700 | 121500 | 120500 | 22012 |
| 568 | 20241114 | 102200 | 40555316200 | 120700 | 120600 | 120800 | 120500 | 4414 |
| 569 | 20241114 | 102100 | 40022387100 | 120600 | 121000 | 121000 | 120200 | 11359 |
| 570 | 20241114 | 102000 | 38651964400 | 121000 | 120900 | 121000 | 120700 | 4311 |
| 571 | 20241114 | 101900 | 38130671500 | 120900 | 120700 | 120900 | 120200 | 8280 |
| 572 | 20241114 | 101800 | 37132142800 | 120600 | 120800 | 120900 | 120500 | 7365 |
| 573 | 20241114 | 101700 | 36243016300 | 120800 | 120500 | 120800 | 120400 | 5568 |
| 574 | 20241114 | 101600 | 35571219000 | 120600 | 120500 | 120600 | 120000 | 8227 |
| 575 | 20241114 | 101500 | 34581762800 | 120400 | 120000 | 121000 | 119300 | 8204 |
| 576 | 20241114 | 101400 | 33595791600 | 120000 | 120200 | 121300 | 119800 | 24737 |
| 577 | 20241114 | 101300 | 30612423500 | 120200 | 120600 | 120900 | 119600 | 16948 |
| 578 | 20241114 | 101200 | 28572802500 | 120700 | 118800 | 120700 | 118300 | 30753 |
| 579 | 20241114 | 101100 | 24893455800 | 118700 | 118200 | 119000 | 118100 | 13284 |
| 580 | 20241114 | 101000 | 23318093400 | 118200 | 117300 | 118600 | 117200 | 13144 |
| 581 | 20241114 | 100900 | 21766058400 | 117200 | 116300 | 117500 | 115900 | 12279 |
| 582 | 20241114 | 100800 | 20332036500 | 116300 | 115900 | 116700 | 115800 | 6983 |
| 583 | 20241114 | 100700 | 19519839000 | 115800 | 115700 | 116600 | 115200 | 9490 |
| 584 | 20241114 | 100600 | 18418903000 | 116000 | 117100 | 117100 | 115500 | 10091 |
| 585 | 20241114 | 100500 | 17245075800 | 117000 | 117800 | 117900 | 117000 | 9236 |
| 586 | 20241114 | 100400 | 16159171500 | 117800 | 117600 | 118800 | 117600 | 9088 |
| 587 | 20241114 | 100300 | 15087115400 | 117600 | 119600 | 120000 | 117000 | 41336 |
| 588 | 20241114 | 100200 | 10184821200 | 119500 | 117300 | 119600 | 117000 | 23642 |
| 589 | 20241114 | 100100 | 7390229300 | 117100 | 117800 | 118300 | 117100 | 32919 |
| 590 | 20241114 | 100000 | 3513660900 | 117800 | 116700 | 117900 | 115500 | 30127 |