28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 183900 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 3694 |
| 3 | 20241114 | 183800 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 4 | 20241114 | 183700 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 5 | 20241114 | 183600 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 6 | 20241114 | 183500 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 7 | 20241114 | 183400 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 8 | 20241114 | 183300 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 9 | 20241114 | 183200 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 10 | 20241114 | 183100 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 11 | 20241114 | 183000 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 12 | 20241114 | 182900 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 13 | 20241114 | 182800 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 14 | 20241114 | 182700 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 15 | 20241114 | 182600 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 16 | 20241114 | 182500 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 17 | 20241114 | 182400 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 18 | 20241114 | 182300 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 19 | 20241114 | 182200 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 20 | 20241114 | 182100 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 21 | 20241114 | 182000 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 22 | 20241114 | 181900 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 23 | 20241114 | 181800 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 24 | 20241114 | 181700 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 25 | 20241114 | 181600 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 26 | 20241114 | 181500 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 27 | 20241114 | 181400 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 28 | 20241114 | 181300 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 29 | 20241114 | 181200 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 30 | 20241114 | 181100 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 31 | 20241114 | 181000 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 32 | 20241114 | 180900 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 3694 |
| 33 | 20241114 | 180800 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 34 | 20241114 | 180700 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 35 | 20241114 | 180600 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 36 | 20241114 | 180500 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 37 | 20241114 | 180400 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 38 | 20241114 | 180300 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 39 | 20241114 | 180200 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 40 | 20241114 | 180100 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 41 | 20241114 | 180000 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 42 | 20241114 | 175900 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 43 | 20241114 | 175800 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 44 | 20241114 | 175700 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 45 | 20241114 | 175600 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 46 | 20241114 | 175500 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 47 | 20241114 | 175400 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 48 | 20241114 | 175300 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 49 | 20241114 | 175200 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 50 | 20241114 | 175100 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 51 | 20241114 | 175000 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 52 | 20241114 | 174900 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 53 | 20241114 | 174800 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 54 | 20241114 | 174700 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 55 | 20241114 | 174600 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 56 | 20241114 | 174500 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 57 | 20241114 | 174400 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 58 | 20241114 | 174300 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 59 | 20241114 | 174200 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 60 | 20241114 | 174100 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 61 | 20241114 | 174000 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 62 | 20241114 | 173900 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 3694 |
| 63 | 20241114 | 173800 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 64 | 20241114 | 173700 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 65 | 20241114 | 173600 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 66 | 20241114 | 173500 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 67 | 20241114 | 173400 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 68 | 20241114 | 173300 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 69 | 20241114 | 173200 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 70 | 20241114 | 173100 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 71 | 20241114 | 173000 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 72 | 20241114 | 172900 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 73 | 20241114 | 172800 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 74 | 20241114 | 172700 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 75 | 20241114 | 172600 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 76 | 20241114 | 172500 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 77 | 20241114 | 172400 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 78 | 20241114 | 172300 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 79 | 20241114 | 172200 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 80 | 20241114 | 172100 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 81 | 20241114 | 172000 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 82 | 20241114 | 171900 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 83 | 20241114 | 171800 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 84 | 20241114 | 171700 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 85 | 20241114 | 171600 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 86 | 20241114 | 171500 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 87 | 20241114 | 171400 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 88 | 20241114 | 171300 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 89 | 20241114 | 171200 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 90 | 20241114 | 171100 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 91 | 20241114 | 171000 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 92 | 20241114 | 170900 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 3694 |
| 93 | 20241114 | 170800 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 94 | 20241114 | 170700 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 95 | 20241114 | 170600 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 96 | 20241114 | 170500 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 97 | 20241114 | 170400 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 98 | 20241114 | 170300 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 99 | 20241114 | 170200 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 100 | 20241114 | 170100 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 101 | 20241114 | 170000 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 102 | 20241114 | 165900 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 103 | 20241114 | 165800 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 104 | 20241114 | 165700 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 105 | 20241114 | 165600 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 106 | 20241114 | 165500 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 107 | 20241114 | 165400 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 108 | 20241114 | 165300 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 109 | 20241114 | 165200 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 110 | 20241114 | 165100 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 111 | 20241114 | 165000 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 112 | 20241114 | 164900 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 113 | 20241114 | 164800 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 114 | 20241114 | 164700 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 115 | 20241114 | 164600 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 116 | 20241114 | 164500 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 117 | 20241114 | 164400 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 118 | 20241114 | 164300 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 119 | 20241114 | 164200 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 120 | 20241114 | 164100 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 121 | 20241114 | 164000 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 122 | 20241114 | 163900 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 3694 |
| 123 | 20241114 | 163800 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 124 | 20241114 | 163700 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 125 | 20241114 | 163600 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 126 | 20241114 | 163500 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 127 | 20241114 | 163400 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 128 | 20241114 | 163300 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 129 | 20241114 | 163200 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 130 | 20241114 | 163100 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 0 |
| 131 | 20241114 | 163000 | 12151304700 | 67700 | 67700 | 67700 | 67700 | 3694 |
| 132 | 20241114 | 162900 | 11901220900 | 67800 | 67800 | 67800 | 67800 | 0 |
| 133 | 20241114 | 162800 | 11901220900 | 67800 | 67800 | 67800 | 67800 | 0 |
| 134 | 20241114 | 162700 | 11901220900 | 67800 | 67800 | 67800 | 67800 | 0 |
| 135 | 20241114 | 162600 | 11901220900 | 67800 | 67800 | 67800 | 67800 | 0 |
| 136 | 20241114 | 162500 | 11901220900 | 67800 | 67800 | 67800 | 67800 | 0 |
| 137 | 20241114 | 162400 | 11901220900 | 67800 | 67800 | 67800 | 67800 | 0 |
| 138 | 20241114 | 162300 | 11901220900 | 67800 | 67800 | 67800 | 67800 | 0 |
| 139 | 20241114 | 162200 | 11901220900 | 67800 | 67800 | 67800 | 67800 | 0 |
| 140 | 20241114 | 162100 | 11901220900 | 67800 | 67800 | 67800 | 67800 | 0 |
| 141 | 20241114 | 162000 | 11901220900 | 67800 | 67800 | 67800 | 67800 | 0 |
| 142 | 20241114 | 161900 | 11901220900 | 67800 | 66500 | 67800 | 66200 | 1949 |
| 143 | 20241114 | 161800 | 11770532300 | 66000 | 65700 | 66000 | 65700 | 468 |
| 144 | 20241114 | 161700 | 11739777700 | 65700 | 66300 | 66300 | 65600 | 654 |
| 145 | 20241114 | 161600 | 11696739900 | 66400 | 66100 | 66500 | 65600 | 627 |
| 146 | 20241114 | 161500 | 11655159700 | 66000 | 65400 | 66000 | 65200 | 1149 |
| 147 | 20241114 | 161400 | 11579797400 | 65100 | 65400 | 65500 | 64900 | 2440 |
| 148 | 20241114 | 161300 | 11420874400 | 65400 | 65700 | 65700 | 65400 | 341 |
| 149 | 20241114 | 161200 | 11398514000 | 65700 | 65500 | 65700 | 65500 | 252 |
| 150 | 20241114 | 161100 | 11381972100 | 65500 | 65100 | 65500 | 65100 | 680 |
| 151 | 20241114 | 161000 | 11337481800 | 65100 | 65000 | 65400 | 65000 | 1999 |
| 152 | 20241114 | 160900 | 11206762600 | 65000 | 65100 | 65400 | 64900 | 2101 |
| 153 | 20241114 | 160800 | 11069881300 | 65000 | 64900 | 65100 | 64800 | 714 |
| 154 | 20241114 | 160700 | 11023518500 | 64900 | 65000 | 65200 | 64900 | 299 |
| 155 | 20241114 | 160600 | 11004085600 | 64900 | 65000 | 65300 | 64800 | 896 |
| 156 | 20241114 | 160500 | 10945822200 | 64900 | 65100 | 65200 | 64900 | 1646 |
| 157 | 20241114 | 160400 | 10838810300 | 65200 | 65200 | 65300 | 65000 | 800 |
| 158 | 20241114 | 160300 | 10786717800 | 65200 | 65300 | 65300 | 65200 | 144 |
| 159 | 20241114 | 160200 | 10777325300 | 65100 | 65100 | 65300 | 65000 | 879 |
| 160 | 20241114 | 160100 | 10720034200 | 65300 | 65200 | 65400 | 65000 | 685 |
| 161 | 20241114 | 160000 | 10675418400 | 65200 | 65700 | 65700 | 65200 | 584 |
| 162 | 20241114 | 155900 | 10637226200 | 65600 | 66000 | 66000 | 65600 | 343 |
| 163 | 20241114 | 155800 | 10614698800 | 65700 | 65700 | 66100 | 65700 | 268 |
| 164 | 20241114 | 155700 | 10597018500 | 65700 | 66200 | 66300 | 65700 | 605 |
| 165 | 20241114 | 155600 | 10557153500 | 66300 | 65500 | 66300 | 65400 | 608 |
| 166 | 20241114 | 155500 | 10517100200 | 65800 | 65600 | 65800 | 65300 | 647 |
| 167 | 20241114 | 155400 | 10474601700 | 65600 | 65300 | 65600 | 65200 | 831 |
| 168 | 20241114 | 155300 | 10420285700 | 65300 | 65500 | 65500 | 65200 | 441 |
| 169 | 20241114 | 155200 | 10391472600 | 65600 | 65500 | 65600 | 65300 | 301 |
| 170 | 20241114 | 155100 | 10371774600 | 65600 | 65500 | 65700 | 65300 | 1182 |
| 171 | 20241114 | 155000 | 10294345100 | 65300 | 65200 | 65500 | 65200 | 1099 |
| 172 | 20241114 | 154900 | 10222662400 | 65200 | 65100 | 65300 | 65000 | 605 |
| 173 | 20241114 | 154800 | 10183284400 | 65200 | 65600 | 65800 | 64700 | 2902 |
| 174 | 20241114 | 154700 | 9994107100 | 65700 | 65800 | 65900 | 65600 | 461 |
| 175 | 20241114 | 154600 | 9963794500 | 65800 | 66000 | 66100 | 65800 | 263 |
| 176 | 20241114 | 154500 | 9946444000 | 66000 | 66100 | 66100 | 66000 | 484 |
| 177 | 20241114 | 154400 | 9914487600 | 66000 | 65600 | 66100 | 65500 | 1077 |
| 178 | 20241114 | 154300 | 9843677700 | 65600 | 65600 | 66000 | 65500 | 902 |
| 179 | 20241114 | 154200 | 9784437500 | 65900 | 66100 | 66300 | 65600 | 1576 |
| 180 | 20241114 | 154100 | 9680404300 | 66100 | 66500 | 66700 | 66100 | 2753 |
| 181 | 20241114 | 154000 | 9497535200 | 66500 | 66700 | 66900 | 66400 | 1047 |
| 182 | 20241114 | 153900 | 9427788300 | 66700 | 66800 | 66800 | 66700 | 536 |
| 183 | 20241114 | 153800 | 9392001300 | 66800 | 66900 | 66900 | 66800 | 728 |
| 184 | 20241114 | 153700 | 9343354500 | 66900 | 67100 | 67100 | 66900 | 761 |
| 185 | 20241114 | 153600 | 9292353800 | 67000 | 67300 | 67300 | 66800 | 1730 |
| 186 | 20241114 | 153500 | 9176463200 | 67100 | 67300 | 67700 | 67000 | 986 |
| 187 | 20241114 | 153400 | 9110159600 | 67300 | 67300 | 67700 | 67000 | 1772 |
| 188 | 20241114 | 153300 | 8990971500 | 67400 | 67800 | 67800 | 67400 | 1791 |
| 189 | 20241114 | 153200 | 8870033000 | 67800 | 68400 | 68400 | 67800 | 2474 |
| 190 | 20241114 | 153100 | 8701770800 | 68400 | 68300 | 68500 | 68200 | 383 |
| 191 | 20241114 | 153000 | 8675591500 | 68300 | 68500 | 68600 | 68300 | 236 |
| 192 | 20241114 | 152900 | 8659430300 | 68500 | 68400 | 68600 | 68400 | 296 |
| 193 | 20241114 | 152800 | 8639172700 | 68500 | 68600 | 68700 | 68500 | 514 |
| 194 | 20241114 | 152700 | 8603955700 | 68500 | 68700 | 68700 | 68500 | 341 |
| 195 | 20241114 | 152600 | 8580571000 | 68400 | 68600 | 69000 | 68300 | 960 |
| 196 | 20241114 | 152500 | 8514759800 | 68500 | 68200 | 68500 | 68100 | 144 |
| 197 | 20241114 | 152400 | 8504904600 | 68400 | 68600 | 68700 | 68400 | 1379 |
| 198 | 20241114 | 152300 | 8410410900 | 68500 | 67900 | 68500 | 67700 | 1005 |
| 199 | 20241114 | 152200 | 8342089800 | 67700 | 67900 | 68200 | 67500 | 3952 |
| 200 | 20241114 | 152100 | 8074433000 | 67900 | 68400 | 68400 | 67800 | 1234 |
| 201 | 20241114 | 152000 | 7990449600 | 68300 | 68400 | 68500 | 68200 | 240 |
| 202 | 20241114 | 151900 | 7974057900 | 68300 | 68300 | 68300 | 68200 | 1090 |
| 203 | 20241114 | 151800 | 7899703300 | 68400 | 68200 | 68400 | 68200 | 591 |
| 204 | 20241114 | 151700 | 7859350400 | 68300 | 68500 | 68600 | 68300 | 1011 |
| 205 | 20241114 | 151600 | 7790196100 | 68500 | 68900 | 68900 | 68500 | 578 |
| 206 | 20241114 | 151500 | 7750477400 | 69000 | 69100 | 69200 | 68900 | 275 |
| 207 | 20241114 | 151400 | 7731488600 | 69100 | 69200 | 69200 | 69100 | 221 |
| 208 | 20241114 | 151300 | 7716201700 | 69200 | 69200 | 69300 | 69200 | 283 |
| 209 | 20241114 | 151200 | 7696614900 | 69200 | 68600 | 69200 | 68600 | 664 |
| 210 | 20241114 | 151100 | 7650863800 | 68600 | 69000 | 69000 | 68500 | 2470 |
| 211 | 20241114 | 151000 | 7480980400 | 68900 | 68300 | 69000 | 68100 | 1137 |
| 212 | 20241114 | 150900 | 7402706500 | 68300 | 68900 | 68900 | 68000 | 1490 |
| 213 | 20241114 | 150800 | 7301038700 | 68900 | 69500 | 69500 | 68800 | 1174 |
| 214 | 20241114 | 150700 | 7219850800 | 69500 | 69800 | 69800 | 69500 | 1469 |
| 215 | 20241114 | 150600 | 7117550600 | 69900 | 70000 | 70000 | 69900 | 113 |
| 216 | 20241114 | 150500 | 7109640700 | 70000 | 69900 | 70100 | 69900 | 919 |
| 217 | 20241114 | 150400 | 7045302400 | 69900 | 69900 | 69900 | 69700 | 733 |
| 218 | 20241114 | 150300 | 6994127000 | 69900 | 70100 | 70200 | 69900 | 353 |
| 219 | 20241114 | 150200 | 6969421900 | 70300 | 70100 | 70600 | 70000 | 515 |
| 220 | 20241114 | 150100 | 6933223100 | 70100 | 70800 | 70900 | 70000 | 503 |
| 221 | 20241114 | 150000 | 6897702900 | 70800 | 70000 | 70800 | 69800 | 525 |
| 222 | 20241114 | 145900 | 6860849500 | 69800 | 69800 | 70500 | 69800 | 903 |
| 223 | 20241114 | 145800 | 6797409900 | 69700 | 68900 | 70100 | 68500 | 355 |
| 224 | 20241114 | 145700 | 6772769900 | 68700 | 70900 | 70900 | 67500 | 9567 |
| 225 | 20241114 | 145600 | 6114284300 | 70900 | 72400 | 72400 | 69200 | 4603 |
| 226 | 20241114 | 145500 | 5785660200 | 72400 | 72700 | 72900 | 72400 | 1138 |
| 227 | 20241114 | 145400 | 5703072000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 228 | 20241114 | 145300 | 5703072000 | 72600 | 72600 | 72600 | 72600 | 4 |
| 229 | 20241114 | 145200 | 5702781600 | 72600 | 72900 | 73000 | 72600 | 49 |
| 230 | 20241114 | 145100 | 5699217200 | 72900 | 72900 | 72900 | 72900 | 208 |
| 231 | 20241114 | 145000 | 5684054000 | 73000 | 73000 | 73000 | 73000 | 3 |
| 232 | 20241114 | 144900 | 5683835000 | 73000 | 73000 | 73000 | 73000 | 2 |
| 233 | 20241114 | 144800 | 5683689000 | 73000 | 72600 | 73000 | 72600 | 232 |
| 234 | 20241114 | 144700 | 5666774500 | 72900 | 72900 | 72900 | 72900 | 1 |
| 235 | 20241114 | 144600 | 5666701600 | 72600 | 72800 | 72800 | 72600 | 22 |
| 236 | 20241114 | 144500 | 5665103900 | 72600 | 72600 | 72600 | 72600 | 4 |
| 237 | 20241114 | 144400 | 5664813500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 238 | 20241114 | 144300 | 5664813500 | 72600 | 73000 | 73000 | 72600 | 3 |
| 239 | 20241114 | 144200 | 5664594900 | 73000 | 73000 | 73000 | 73000 | 19 |
| 240 | 20241114 | 144100 | 5663207900 | 72600 | 72900 | 72900 | 72600 | 172 |
| 241 | 20241114 | 144000 | 5650670600 | 72500 | 72900 | 72900 | 72500 | 11 |
| 242 | 20241114 | 143900 | 5649869800 | 72500 | 72800 | 72900 | 72500 | 927 |
| 243 | 20241114 | 143800 | 5582558800 | 72700 | 72900 | 72900 | 72700 | 7 |
| 244 | 20241114 | 143700 | 5582048700 | 72900 | 73000 | 73000 | 72900 | 15 |
| 245 | 20241114 | 143600 | 5580954200 | 73000 | 72900 | 73000 | 72900 | 101 |
| 246 | 20241114 | 143500 | 5573585300 | 72900 | 72500 | 72900 | 72500 | 5 |
| 247 | 20241114 | 143400 | 5573221200 | 72800 | 72800 | 72800 | 72800 | 40 |
| 248 | 20241114 | 143300 | 5570309200 | 72500 | 72600 | 72600 | 72500 | 398 |
| 249 | 20241114 | 143200 | 5541442400 | 72600 | 72700 | 72700 | 72600 | 439 |
| 250 | 20241114 | 143100 | 5509527400 | 72800 | 72800 | 73000 | 72800 | 676 |
| 251 | 20241114 | 143000 | 5460289900 | 72900 | 72900 | 72900 | 72900 | 0 |
| 252 | 20241114 | 142900 | 5460289900 | 72900 | 72900 | 72900 | 72900 | 5 |
| 253 | 20241114 | 142800 | 5459925400 | 72900 | 72700 | 72900 | 72700 | 55 |
| 254 | 20241114 | 142700 | 5455921300 | 72700 | 72700 | 72700 | 72700 | 4 |
| 255 | 20241114 | 142600 | 5455630500 | 72700 | 72700 | 72700 | 72700 | 14 |
| 256 | 20241114 | 142500 | 5454612700 | 72600 | 72600 | 72600 | 72600 | 50 |
| 257 | 20241114 | 142400 | 5450982700 | 72600 | 72600 | 72600 | 72600 | 0 |
| 258 | 20241114 | 142300 | 5450982700 | 72600 | 72400 | 72600 | 72400 | 23 |
| 259 | 20241114 | 142200 | 5449315100 | 72600 | 72600 | 72600 | 72600 | 272 |
| 260 | 20241114 | 142100 | 5429567900 | 72500 | 72400 | 72600 | 72400 | 203 |
| 261 | 20241114 | 142000 | 5414847200 | 72400 | 72500 | 72500 | 72400 | 200 |
| 262 | 20241114 | 141900 | 5400362500 | 72600 | 72600 | 72600 | 72600 | 57 |
| 263 | 20241114 | 141800 | 5396224300 | 72600 | 72600 | 72600 | 72500 | 584 |
| 264 | 20241114 | 141700 | 5353826000 | 72500 | 72500 | 72600 | 72500 | 229 |
| 265 | 20241114 | 141600 | 5337213500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 266 | 20241114 | 141500 | 5337213500 | 72600 | 72600 | 72600 | 72600 | 23 |
| 267 | 20241114 | 141400 | 5335543700 | 72500 | 72700 | 72700 | 72500 | 143 |
| 268 | 20241114 | 141300 | 5325161200 | 72700 | 72600 | 72700 | 72600 | 35 |
| 269 | 20241114 | 141200 | 5322616800 | 72600 | 72700 | 72700 | 72600 | 24 |
| 270 | 20241114 | 141100 | 5320874200 | 72600 | 72600 | 72700 | 72600 | 48 |
| 271 | 20241114 | 141000 | 5317389100 | 72700 | 72700 | 72700 | 72700 | 2 |
| 272 | 20241114 | 140900 | 5317243700 | 72700 | 72700 | 72700 | 72700 | 30 |
| 273 | 20241114 | 140800 | 5315062700 | 72600 | 72600 | 72600 | 72600 | 101 |
| 274 | 20241114 | 140700 | 5307730100 | 72700 | 72600 | 72700 | 72400 | 185 |
| 275 | 20241114 | 140600 | 5294286900 | 72400 | 72500 | 72500 | 72400 | 320 |
| 276 | 20241114 | 140500 | 5271088700 | 72500 | 72500 | 72500 | 72500 | 1 |
| 277 | 20241114 | 140400 | 5271016200 | 72600 | 72600 | 72600 | 72600 | 1 |
| 278 | 20241114 | 140300 | 5270943600 | 72600 | 72500 | 72600 | 72500 | 14 |
| 279 | 20241114 | 140200 | 5269928500 | 72600 | 72500 | 72600 | 72500 | 18 |
| 280 | 20241114 | 140100 | 5268623200 | 72500 | 72600 | 72600 | 72500 | 8 |
| 281 | 20241114 | 140000 | 5268042800 | 72600 | 72700 | 72700 | 72600 | 24 |
| 282 | 20241114 | 135900 | 5266300300 | 72700 | 72600 | 72700 | 72500 | 118 |
| 283 | 20241114 | 135800 | 5257732100 | 72500 | 72600 | 72600 | 72500 | 147 |
| 284 | 20241114 | 135700 | 5247061400 | 72600 | 72700 | 72700 | 72600 | 60 |
| 285 | 20241114 | 135600 | 5242705300 | 72800 | 72800 | 72800 | 72800 | 2 |
| 286 | 20241114 | 135500 | 5242559700 | 72800 | 72800 | 72800 | 72800 | 2 |
| 287 | 20241114 | 135400 | 5242414100 | 72800 | 72700 | 72800 | 72600 | 14 |
| 288 | 20241114 | 135300 | 5241397100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 289 | 20241114 | 135200 | 5241397100 | 72700 | 72700 | 72700 | 72700 | 11 |
| 290 | 20241114 | 135100 | 5240597400 | 72700 | 72800 | 72800 | 72600 | 13 |
| 291 | 20241114 | 135000 | 5239651400 | 72800 | 72800 | 72800 | 72500 | 138 |
| 292 | 20241114 | 134900 | 5229629100 | 72600 | 72600 | 72600 | 72600 | 2 |
| 293 | 20241114 | 134800 | 5229483900 | 72800 | 72800 | 72800 | 72800 | 0 |
| 294 | 20241114 | 134700 | 5229483900 | 72800 | 72800 | 72800 | 72800 | 0 |
| 295 | 20241114 | 134600 | 5229483900 | 72800 | 72800 | 72800 | 72800 | 2 |
| 296 | 20241114 | 134500 | 5229338300 | 72500 | 72700 | 72700 | 72500 | 27 |
| 297 | 20241114 | 134400 | 5227380200 | 72700 | 72500 | 72700 | 72500 | 11 |
| 298 | 20241114 | 134300 | 5226582500 | 72500 | 72500 | 72500 | 72500 | 1 |
| 299 | 20241114 | 134200 | 5226510000 | 72700 | 72700 | 72700 | 72700 | 1 |
| 300 | 20241114 | 134100 | 5226437300 | 72500 | 72700 | 72700 | 72500 | 17 |
| 301 | 20241114 | 134000 | 5225204600 | 72800 | 72800 | 72800 | 72800 | 5 |
| 302 | 20241114 | 133900 | 5224840600 | 72800 | 72800 | 72800 | 72800 | 1 |
| 303 | 20241114 | 133800 | 5224767800 | 72800 | 72500 | 72800 | 72500 | 17 |
| 304 | 20241114 | 133700 | 5223533200 | 72500 | 72600 | 72600 | 72500 | 28 |
| 305 | 20241114 | 133600 | 5221503100 | 72800 | 72800 | 72800 | 72800 | 0 |
| 306 | 20241114 | 133500 | 5221503100 | 72800 | 72800 | 72800 | 72800 | 4 |
| 307 | 20241114 | 133400 | 5221211900 | 72800 | 72600 | 72800 | 72500 | 335 |
| 308 | 20241114 | 133300 | 5196913900 | 72900 | 72900 | 72900 | 72900 | 1 |
| 309 | 20241114 | 133200 | 5196841000 | 72900 | 72900 | 72900 | 72900 | 0 |
| 310 | 20241114 | 133100 | 5196841000 | 72900 | 72900 | 72900 | 72900 | 2 |
| 311 | 20241114 | 133000 | 5196695200 | 72700 | 72600 | 72700 | 72500 | 157 |
| 312 | 20241114 | 132900 | 5185303600 | 72700 | 72600 | 72700 | 72600 | 9 |
| 313 | 20241114 | 132800 | 5184649900 | 72700 | 72700 | 72700 | 72700 | 11 |
| 314 | 20241114 | 132700 | 5183850200 | 72700 | 72600 | 72700 | 72600 | 11 |
| 315 | 20241114 | 132600 | 5183051300 | 72600 | 72600 | 72600 | 72600 | 24 |
| 316 | 20241114 | 132500 | 5181308900 | 72500 | 72600 | 72700 | 72500 | 211 |
| 317 | 20241114 | 132400 | 5165972000 | 72700 | 72700 | 72700 | 72700 | 7 |
| 318 | 20241114 | 132300 | 5165463100 | 72700 | 72600 | 72700 | 72600 | 9 |
| 319 | 20241114 | 132200 | 5164809300 | 72700 | 72700 | 72700 | 72700 | 4 |
| 320 | 20241114 | 132100 | 5164518500 | 72700 | 72700 | 72700 | 72700 | 1 |
| 321 | 20241114 | 132000 | 5164445800 | 72700 | 72700 | 72700 | 72700 | 0 |
| 322 | 20241114 | 131900 | 5164445800 | 72700 | 72600 | 72700 | 72600 | 5 |
| 323 | 20241114 | 131800 | 5164082700 | 72600 | 72600 | 72600 | 72500 | 70 |
| 324 | 20241114 | 131700 | 5159005000 | 72600 | 72600 | 72600 | 72600 | 12 |
| 325 | 20241114 | 131600 | 5158133800 | 72700 | 72700 | 72700 | 72700 | 7 |
| 326 | 20241114 | 131500 | 5157624900 | 72600 | 72600 | 72700 | 72600 | 464 |
| 327 | 20241114 | 131400 | 5123938200 | 72600 | 72700 | 72700 | 72200 | 1068 |
| 328 | 20241114 | 131300 | 5046714100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 329 | 20241114 | 131200 | 5046714100 | 72700 | 72700 | 72700 | 72700 | 7 |
| 330 | 20241114 | 131100 | 5046205200 | 72700 | 72700 | 72700 | 72700 | 6 |
| 331 | 20241114 | 131000 | 5045769000 | 72700 | 72700 | 72700 | 72700 | 38 |
| 332 | 20241114 | 130900 | 5043006400 | 72700 | 72900 | 72900 | 72700 | 64 |
| 333 | 20241114 | 130800 | 5038347400 | 72900 | 72800 | 72900 | 72800 | 8 |
| 334 | 20241114 | 130700 | 5037764700 | 72900 | 72800 | 72900 | 72800 | 12 |
| 335 | 20241114 | 130600 | 5036891000 | 72800 | 72700 | 72800 | 72700 | 55 |
| 336 | 20241114 | 130500 | 5032890500 | 72800 | 72900 | 72900 | 72800 | 18 |
| 337 | 20241114 | 130400 | 5031579600 | 72900 | 72900 | 72900 | 72900 | 14 |
| 338 | 20241114 | 130300 | 5030559000 | 72900 | 72900 | 72900 | 72800 | 15 |
| 339 | 20241114 | 130200 | 5029466600 | 72900 | 72900 | 72900 | 72800 | 378 |
| 340 | 20241114 | 130100 | 5001914200 | 73000 | 73000 | 73000 | 72900 | 58 |
| 341 | 20241114 | 130000 | 4997680300 | 73000 | 73300 | 73300 | 73000 | 345 |
| 342 | 20241114 | 125900 | 4972452400 | 73400 | 73400 | 73400 | 73300 | 62 |
| 343 | 20241114 | 125800 | 4967901700 | 73400 | 73300 | 73400 | 73300 | 55 |
| 344 | 20241114 | 125700 | 4963869900 | 73300 | 73400 | 73400 | 73300 | 79 |
| 345 | 20241114 | 125600 | 4958072400 | 73300 | 73300 | 73300 | 73300 | 6 |
| 346 | 20241114 | 125500 | 4957632600 | 73100 | 73100 | 73100 | 73100 | 43 |
| 347 | 20241114 | 125400 | 4954489300 | 73100 | 73100 | 73100 | 73100 | 46 |
| 348 | 20241114 | 125300 | 4951126700 | 73100 | 73200 | 73200 | 73100 | 92 |
| 349 | 20241114 | 125200 | 4944400800 | 73100 | 73100 | 73100 | 73100 | 62 |
| 350 | 20241114 | 125100 | 4939868600 | 73000 | 73300 | 73400 | 73000 | 595 |
| 351 | 20241114 | 125000 | 4896269500 | 73300 | 73200 | 73300 | 73200 | 22 |
| 352 | 20241114 | 124900 | 4894658400 | 73200 | 73300 | 73300 | 73100 | 189 |
| 353 | 20241114 | 124800 | 4880823400 | 73300 | 73400 | 73400 | 73300 | 79 |
| 354 | 20241114 | 124700 | 4875027400 | 73300 | 73300 | 73300 | 73300 | 50 |
| 355 | 20241114 | 124600 | 4871362400 | 73300 | 73400 | 73400 | 73200 | 420 |
| 356 | 20241114 | 124500 | 4840547400 | 73400 | 73500 | 73500 | 73400 | 176 |
| 357 | 20241114 | 124400 | 4827624700 | 73400 | 73400 | 73400 | 73400 | 6 |
| 358 | 20241114 | 124300 | 4827184300 | 73500 | 73400 | 73500 | 73400 | 158 |
| 359 | 20241114 | 124200 | 4815582000 | 73400 | 73500 | 73500 | 73200 | 114 |
| 360 | 20241114 | 124100 | 4807214700 | 73400 | 73500 | 73500 | 73400 | 176 |
| 361 | 20241114 | 124000 | 4794292100 | 73500 | 73500 | 73500 | 73300 | 561 |
| 362 | 20241114 | 123900 | 4753115200 | 73500 | 73500 | 73500 | 73500 | 46 |
| 363 | 20241114 | 123800 | 4749734200 | 73300 | 73300 | 73300 | 73300 | 1 |
| 364 | 20241114 | 123700 | 4749660900 | 73200 | 73400 | 73400 | 73200 | 101 |
| 365 | 20241114 | 123600 | 4742250900 | 73400 | 73200 | 73400 | 73200 | 176 |
| 366 | 20241114 | 123500 | 4729349800 | 73100 | 73300 | 73300 | 73100 | 399 |
| 367 | 20241114 | 123400 | 4700113900 | 73400 | 73400 | 73400 | 73400 | 62 |
| 368 | 20241114 | 123300 | 4695563100 | 73500 | 73100 | 73500 | 73100 | 68 |
| 369 | 20241114 | 123200 | 4690569100 | 73400 | 73400 | 73400 | 73400 | 214 |
| 370 | 20241114 | 123100 | 4674861500 | 73400 | 73200 | 73400 | 73100 | 88 |
| 371 | 20241114 | 123000 | 4668413600 | 73200 | 73300 | 73400 | 73200 | 207 |
| 372 | 20241114 | 122900 | 4653235700 | 73400 | 73500 | 73500 | 73400 | 364 |
| 373 | 20241114 | 122800 | 4626515100 | 73500 | 73200 | 73500 | 73200 | 61 |
| 374 | 20241114 | 122700 | 4622035500 | 73100 | 73200 | 73500 | 73100 | 231 |
| 375 | 20241114 | 122600 | 4605114300 | 73100 | 73100 | 73100 | 73100 | 88 |
| 376 | 20241114 | 122500 | 4598681500 | 73100 | 73500 | 73500 | 73000 | 725 |
| 377 | 20241114 | 122400 | 4545669900 | 73500 | 73200 | 73500 | 73200 | 386 |
| 378 | 20241114 | 122300 | 4517380800 | 73300 | 73700 | 73700 | 73300 | 498 |
| 379 | 20241114 | 122200 | 4480775700 | 73600 | 73600 | 73600 | 73600 | 72 |
| 380 | 20241114 | 122100 | 4475476500 | 73600 | 73500 | 73600 | 73500 | 101 |
| 381 | 20241114 | 122000 | 4468048900 | 73400 | 73300 | 73400 | 73300 | 170 |
| 382 | 20241114 | 121900 | 4455571200 | 73300 | 73400 | 73400 | 73300 | 242 |
| 383 | 20241114 | 121800 | 4437813200 | 73400 | 73400 | 73500 | 73400 | 184 |
| 384 | 20241114 | 121700 | 4424305200 | 73400 | 73500 | 73500 | 73400 | 106 |
| 385 | 20241114 | 121600 | 4416524600 | 73500 | 73700 | 73700 | 73500 | 604 |
| 386 | 20241114 | 121500 | 4372048500 | 73600 | 73700 | 73700 | 73600 | 73 |
| 387 | 20241114 | 121400 | 4366669200 | 73600 | 73500 | 73600 | 73500 | 375 |
| 388 | 20241114 | 121300 | 4339069600 | 73500 | 73500 | 73500 | 73500 | 179 |
| 389 | 20241114 | 121200 | 4325913100 | 73600 | 73700 | 73700 | 73600 | 248 |
| 390 | 20241114 | 121100 | 4307636600 | 73600 | 73600 | 73800 | 73600 | 80 |
| 391 | 20241114 | 121000 | 4301740600 | 73700 | 73700 | 73800 | 73700 | 220 |
| 392 | 20241114 | 120900 | 4285507900 | 73700 | 73700 | 73800 | 73600 | 380 |
| 393 | 20241114 | 120800 | 4257502600 | 73700 | 73500 | 73700 | 73500 | 394 |
| 394 | 20241114 | 120700 | 4228469600 | 73500 | 73700 | 73700 | 73500 | 60 |
| 395 | 20241114 | 120600 | 4224054400 | 73700 | 73500 | 73700 | 73500 | 173 |
| 396 | 20241114 | 120500 | 4211325500 | 73600 | 73500 | 73600 | 73300 | 492 |
| 397 | 20241114 | 120400 | 4175176900 | 73500 | 73500 | 73500 | 73500 | 283 |
| 398 | 20241114 | 120300 | 4154376400 | 73400 | 73200 | 73400 | 73200 | 84 |
| 399 | 20241114 | 120200 | 4148215200 | 73200 | 73200 | 73200 | 73100 | 304 |
| 400 | 20241114 | 120100 | 4125970600 | 73100 | 73000 | 73200 | 73000 | 137 |
| 401 | 20241114 | 120000 | 4115950700 | 73000 | 72900 | 73000 | 72700 | 695 |
| 402 | 20241114 | 115900 | 4065292600 | 72900 | 72700 | 72900 | 72700 | 48 |
| 403 | 20241114 | 115800 | 4061796900 | 72700 | 72500 | 72700 | 72500 | 21 |
| 404 | 20241114 | 115700 | 4060272600 | 72800 | 72300 | 72800 | 72300 | 69 |
| 405 | 20241114 | 115600 | 4055257500 | 72300 | 72200 | 72500 | 72200 | 520 |
| 406 | 20241114 | 115500 | 4017580000 | 72200 | 72200 | 72200 | 72200 | 34 |
| 407 | 20241114 | 115400 | 4015125200 | 72300 | 71600 | 72300 | 71500 | 43 |
| 408 | 20241114 | 115300 | 4012027700 | 71500 | 72100 | 72300 | 71500 | 208 |
| 409 | 20241114 | 115200 | 3997006800 | 71400 | 72200 | 72200 | 71400 | 469 |
| 410 | 20241114 | 115100 | 3963151900 | 71800 | 71700 | 71800 | 71700 | 63 |
| 411 | 20241114 | 115000 | 3958632600 | 71700 | 71500 | 71700 | 71500 | 97 |
| 412 | 20241114 | 114900 | 3951685900 | 71600 | 71800 | 71800 | 71600 | 41 |
| 413 | 20241114 | 114800 | 3948744800 | 71800 | 71400 | 71800 | 71300 | 46 |
| 414 | 20241114 | 114700 | 3945453000 | 71200 | 71500 | 71500 | 71200 | 566 |
| 415 | 20241114 | 114600 | 3905062300 | 71500 | 71500 | 71800 | 71500 | 157 |
| 416 | 20241114 | 114500 | 3893828500 | 71600 | 71800 | 71800 | 71600 | 153 |
| 417 | 20241114 | 114400 | 3882862100 | 71800 | 71900 | 71900 | 71800 | 43 |
| 418 | 20241114 | 114300 | 3879773000 | 71900 | 72100 | 72100 | 71900 | 55 |
| 419 | 20241114 | 114200 | 3875809300 | 72000 | 72000 | 72000 | 72000 | 0 |
| 420 | 20241114 | 114100 | 3875809300 | 72000 | 71900 | 72000 | 71900 | 79 |
| 421 | 20241114 | 114000 | 3870124200 | 71900 | 71900 | 71900 | 71900 | 25 |
| 422 | 20241114 | 113900 | 3868326700 | 71800 | 71800 | 71900 | 71800 | 37 |
| 423 | 20241114 | 113800 | 3865668800 | 71900 | 71900 | 71900 | 71900 | 76 |
| 424 | 20241114 | 113700 | 3860204400 | 71900 | 72000 | 72000 | 71900 | 41 |
| 425 | 20241114 | 113600 | 3857253200 | 71900 | 71900 | 71900 | 71900 | 11 |
| 426 | 20241114 | 113500 | 3856462300 | 71900 | 71900 | 71900 | 71900 | 61 |
| 427 | 20241114 | 113400 | 3852076400 | 71800 | 71700 | 71800 | 71700 | 94 |
| 428 | 20241114 | 113300 | 3845334600 | 71600 | 71700 | 71700 | 71600 | 274 |
| 429 | 20241114 | 113200 | 3825692000 | 71800 | 71900 | 71900 | 71800 | 126 |
| 430 | 20241114 | 113100 | 3816635800 | 71800 | 71800 | 71900 | 71800 | 117 |
| 431 | 20241114 | 113000 | 3808233900 | 71800 | 71900 | 72000 | 71800 | 295 |
| 432 | 20241114 | 112900 | 3787012300 | 72200 | 72200 | 72200 | 72000 | 85 |
| 433 | 20241114 | 112800 | 3780878500 | 72000 | 72100 | 72200 | 72000 | 91 |
| 434 | 20241114 | 112700 | 3774318300 | 72200 | 72000 | 72200 | 72000 | 38 |
| 435 | 20241114 | 112600 | 3771580100 | 72000 | 72000 | 72000 | 72000 | 85 |
| 436 | 20241114 | 112500 | 3765460100 | 72100 | 72000 | 72100 | 72000 | 59 |
| 437 | 20241114 | 112400 | 3761206300 | 72000 | 72000 | 72000 | 72000 | 91 |
| 438 | 20241114 | 112300 | 3754654300 | 72000 | 71900 | 72000 | 71900 | 79 |
| 439 | 20241114 | 112200 | 3748973700 | 71900 | 71800 | 72000 | 71800 | 26 |
| 440 | 20241114 | 112100 | 3747105300 | 71800 | 71900 | 71900 | 71800 | 32 |
| 441 | 20241114 | 112000 | 3744806800 | 72000 | 71900 | 72000 | 71900 | 428 |
| 442 | 20241114 | 111900 | 3714017200 | 72000 | 71900 | 72000 | 71900 | 55 |
| 443 | 20241114 | 111800 | 3710058300 | 72000 | 72000 | 72000 | 72000 | 95 |
| 444 | 20241114 | 111700 | 3703218300 | 71900 | 71900 | 71900 | 71900 | 0 |
| 445 | 20241114 | 111600 | 3703218300 | 71900 | 72100 | 72100 | 71900 | 275 |
| 446 | 20241114 | 111500 | 3683433600 | 72100 | 72100 | 72100 | 72100 | 69 |
| 447 | 20241114 | 111400 | 3678458700 | 71900 | 71900 | 71900 | 71800 | 34 |
| 448 | 20241114 | 111300 | 3676015200 | 71900 | 71800 | 71900 | 71800 | 41 |
| 449 | 20241114 | 111200 | 3673068400 | 71800 | 71900 | 71900 | 71800 | 211 |
| 450 | 20241114 | 111100 | 3657912500 | 71800 | 72100 | 72100 | 71800 | 85 |
| 451 | 20241114 | 111000 | 3651798900 | 72100 | 72100 | 72100 | 72100 | 30 |
| 452 | 20241114 | 110900 | 3649635900 | 71900 | 72000 | 72000 | 71900 | 276 |
| 453 | 20241114 | 110800 | 3629779200 | 72000 | 72300 | 72400 | 72000 | 1150 |
| 454 | 20241114 | 110700 | 3546642900 | 72300 | 72300 | 72400 | 72200 | 195 |
| 455 | 20241114 | 110600 | 3532544500 | 72500 | 72600 | 72600 | 72200 | 55 |
| 456 | 20241114 | 110500 | 3528552100 | 72200 | 72400 | 72400 | 72000 | 116 |
| 457 | 20241114 | 110400 | 3520177000 | 72400 | 72200 | 72400 | 71800 | 461 |
| 458 | 20241114 | 110300 | 3486945100 | 72300 | 72600 | 72600 | 72200 | 174 |
| 459 | 20241114 | 110200 | 3474344700 | 72300 | 72800 | 72800 | 72300 | 149 |
| 460 | 20241114 | 110100 | 3463558100 | 72800 | 73300 | 73300 | 72200 | 923 |
| 461 | 20241114 | 110000 | 3396259800 | 73300 | 73700 | 73900 | 73300 | 367 |
| 462 | 20241114 | 105900 | 3369220500 | 73700 | 73800 | 73900 | 73700 | 406 |
| 463 | 20241114 | 105800 | 3339254400 | 73800 | 73700 | 73800 | 73400 | 389 |
| 464 | 20241114 | 105700 | 3310611000 | 73700 | 73800 | 73800 | 73600 | 203 |
| 465 | 20241114 | 105600 | 3295644300 | 73800 | 73400 | 73900 | 73400 | 164 |
| 466 | 20241114 | 105500 | 3283558100 | 73300 | 73800 | 74000 | 73300 | 260 |
| 467 | 20241114 | 105400 | 3264384400 | 73800 | 73800 | 73900 | 73600 | 435 |
| 468 | 20241114 | 105300 | 3232290800 | 73900 | 73700 | 73900 | 73700 | 286 |
| 469 | 20241114 | 105200 | 3211181400 | 74000 | 74000 | 74000 | 73600 | 302 |
| 470 | 20241114 | 105100 | 3188870400 | 74000 | 73900 | 74000 | 73800 | 251 |
| 471 | 20241114 | 105000 | 3170319500 | 73900 | 73900 | 73900 | 73700 | 330 |
| 472 | 20241114 | 104900 | 3145945600 | 73900 | 73900 | 73900 | 73800 | 335 |
| 473 | 20241114 | 104800 | 3121203900 | 73900 | 73800 | 73900 | 73800 | 390 |
| 474 | 20241114 | 104700 | 3092401800 | 73800 | 73800 | 73800 | 73700 | 89 |
| 475 | 20241114 | 104600 | 3085834700 | 73700 | 73900 | 73900 | 73400 | 348 |
| 476 | 20241114 | 104500 | 3060168400 | 73800 | 73900 | 73900 | 73800 | 397 |
| 477 | 20241114 | 104400 | 3030861500 | 73900 | 73800 | 73900 | 73600 | 898 |
| 478 | 20241114 | 104300 | 2964622900 | 73600 | 73600 | 73800 | 73500 | 154 |
| 479 | 20241114 | 104200 | 2953280600 | 73500 | 73300 | 73500 | 73100 | 418 |
| 480 | 20241114 | 104100 | 2922582900 | 73400 | 73400 | 73400 | 73300 | 320 |
| 481 | 20241114 | 104000 | 2899104600 | 73300 | 73500 | 73500 | 73200 | 220 |
| 482 | 20241114 | 103900 | 2882980400 | 73400 | 73200 | 73500 | 73200 | 363 |
| 483 | 20241114 | 103800 | 2856356500 | 73200 | 72900 | 73200 | 72800 | 638 |
| 484 | 20241114 | 103700 | 2809833400 | 72900 | 73200 | 73200 | 72800 | 755 |
| 485 | 20241114 | 103600 | 2754712700 | 73200 | 73400 | 73500 | 73200 | 603 |
| 486 | 20241114 | 103500 | 2710506400 | 73400 | 73600 | 73800 | 73400 | 906 |
| 487 | 20241114 | 103400 | 2643866900 | 73600 | 73700 | 73700 | 73500 | 627 |
| 488 | 20241114 | 103300 | 2597730800 | 73800 | 73900 | 73900 | 73700 | 515 |
| 489 | 20241114 | 103200 | 2559731400 | 74000 | 74500 | 74600 | 74000 | 446 |
| 490 | 20241114 | 103100 | 2526586100 | 74500 | 74200 | 74500 | 74200 | 1490 |
| 491 | 20241114 | 103000 | 2415774200 | 74200 | 74200 | 74300 | 74200 | 453 |
| 492 | 20241114 | 102900 | 2382153200 | 74200 | 73600 | 74200 | 73500 | 1223 |
| 493 | 20241114 | 102800 | 2291883000 | 73600 | 74000 | 74000 | 73600 | 384 |
| 494 | 20241114 | 102700 | 2263535400 | 74000 | 73700 | 74000 | 73700 | 2065 |
| 495 | 20241114 | 102600 | 2111125600 | 73800 | 73500 | 73800 | 73500 | 605 |
| 496 | 20241114 | 102500 | 2066580400 | 73700 | 73400 | 73800 | 73400 | 246 |
| 497 | 20241114 | 102400 | 2048471100 | 73800 | 74100 | 74400 | 73300 | 626 |
| 498 | 20241114 | 102300 | 2002230100 | 74000 | 73900 | 74300 | 73900 | 614 |
| 499 | 20241114 | 102200 | 1956729200 | 73900 | 73700 | 74100 | 73400 | 1580 |
| 500 | 20241114 | 102100 | 1840121000 | 73800 | 73800 | 74000 | 73700 | 1253 |
| 501 | 20241114 | 102000 | 1747510300 | 73800 | 73300 | 74000 | 73300 | 4060 |
| 502 | 20241114 | 101900 | 1449410000 | 73300 | 72700 | 73300 | 72700 | 1467 |
| 503 | 20241114 | 101800 | 1342305500 | 72600 | 72700 | 72800 | 72500 | 568 |
| 504 | 20241114 | 101700 | 1301053400 | 72700 | 72500 | 72700 | 72500 | 158 |
| 505 | 20241114 | 101600 | 1289589500 | 72500 | 72500 | 72500 | 72500 | 151 |
| 506 | 20241114 | 101500 | 1278642000 | 72500 | 72800 | 72900 | 72500 | 656 |
| 507 | 20241114 | 101400 | 1231006500 | 72800 | 72800 | 72800 | 72600 | 305 |
| 508 | 20241114 | 101300 | 1208828700 | 72900 | 72900 | 72900 | 72800 | 731 |
| 509 | 20241114 | 101200 | 1155543400 | 72900 | 73000 | 73000 | 72600 | 266 |
| 510 | 20241114 | 101100 | 1136163500 | 73000 | 72700 | 73000 | 72700 | 999 |
| 511 | 20241114 | 101000 | 1063309600 | 72800 | 72800 | 73000 | 72500 | 1718 |
| 512 | 20241114 | 100900 | 938037100 | 73000 | 72300 | 73000 | 72200 | 6069 |
| 513 | 20241114 | 100800 | 496842500 | 72300 | 72100 | 72400 | 72100 | 939 |
| 514 | 20241114 | 100700 | 429022200 | 72100 | 71600 | 72200 | 71600 | 477 |
| 515 | 20241114 | 100600 | 394676800 | 71600 | 72000 | 72400 | 71600 | 453 |
| 516 | 20241114 | 100500 | 362071700 | 72000 | 72200 | 72400 | 71900 | 1149 |
| 517 | 20241114 | 100400 | 279312300 | 71900 | 71900 | 72500 | 71900 | 1141 |
| 518 | 20241114 | 100300 | 196850500 | 72400 | 71800 | 72500 | 71800 | 1562 |
| 519 | 20241114 | 100200 | 83961100 | 71800 | 71600 | 71800 | 71600 | 546 |
| 520 | 20241114 | 100100 | 44806700 | 71700 | 71700 | 71700 | 71100 | 294 |
| 521 | 20241114 | 100000 | 23731600 | 71700 | 71700 | 71700 | 71700 | 330 |