33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 184400 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 764 |
| 3 | 20241118 | 184300 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 4 | 20241118 | 184200 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 5 | 20241118 | 184100 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 6 | 20241118 | 184000 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 7 | 20241118 | 183900 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 8 | 20241118 | 183800 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 9 | 20241118 | 183700 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 10 | 20241118 | 183600 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 11 | 20241118 | 183500 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 12 | 20241118 | 183400 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 13 | 20241118 | 183300 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 14 | 20241118 | 183200 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 15 | 20241118 | 183100 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 16 | 20241118 | 183000 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 17 | 20241118 | 182900 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 18 | 20241118 | 182800 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 19 | 20241118 | 182700 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 20 | 20241118 | 182600 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 21 | 20241118 | 182500 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 22 | 20241118 | 182400 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 23 | 20241118 | 182300 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 24 | 20241118 | 182200 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 25 | 20241118 | 182100 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 26 | 20241118 | 182000 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 27 | 20241118 | 181900 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 28 | 20241118 | 181800 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 29 | 20241118 | 181700 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 30 | 20241118 | 181600 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 31 | 20241118 | 181500 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 32 | 20241118 | 181400 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 764 |
| 33 | 20241118 | 181300 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 34 | 20241118 | 181200 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 35 | 20241118 | 181100 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 36 | 20241118 | 181000 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 37 | 20241118 | 180900 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 38 | 20241118 | 180800 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 39 | 20241118 | 180700 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 40 | 20241118 | 180600 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 41 | 20241118 | 180500 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 42 | 20241118 | 180400 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 43 | 20241118 | 180300 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 44 | 20241118 | 180200 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 45 | 20241118 | 180100 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 46 | 20241118 | 180000 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 47 | 20241118 | 175900 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 48 | 20241118 | 175800 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 49 | 20241118 | 175700 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 50 | 20241118 | 175600 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 51 | 20241118 | 175500 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 52 | 20241118 | 175400 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 53 | 20241118 | 175300 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 54 | 20241118 | 175200 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 55 | 20241118 | 175100 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 56 | 20241118 | 175000 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 57 | 20241118 | 174900 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 58 | 20241118 | 174800 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 59 | 20241118 | 174700 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 60 | 20241118 | 174600 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 61 | 20241118 | 174500 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 62 | 20241118 | 174400 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 764 |
| 63 | 20241118 | 174300 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 64 | 20241118 | 174200 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 65 | 20241118 | 174100 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 66 | 20241118 | 174000 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 67 | 20241118 | 173900 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 68 | 20241118 | 173800 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 69 | 20241118 | 173700 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 70 | 20241118 | 173600 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 71 | 20241118 | 173500 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 72 | 20241118 | 173400 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 73 | 20241118 | 173300 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 74 | 20241118 | 173200 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 75 | 20241118 | 173100 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 76 | 20241118 | 173000 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 77 | 20241118 | 172900 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 78 | 20241118 | 172800 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 79 | 20241118 | 172700 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 80 | 20241118 | 172600 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 81 | 20241118 | 172500 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 82 | 20241118 | 172400 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 83 | 20241118 | 172300 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 84 | 20241118 | 172200 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 85 | 20241118 | 172100 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 86 | 20241118 | 172000 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 87 | 20241118 | 171900 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 88 | 20241118 | 171800 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 89 | 20241118 | 171700 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 90 | 20241118 | 171600 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 91 | 20241118 | 171500 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 92 | 20241118 | 171400 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 764 |
| 93 | 20241118 | 171300 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 94 | 20241118 | 171200 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 95 | 20241118 | 171100 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 96 | 20241118 | 171000 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 97 | 20241118 | 170900 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 98 | 20241118 | 170800 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 99 | 20241118 | 170700 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 100 | 20241118 | 170600 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 101 | 20241118 | 170500 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 102 | 20241118 | 170400 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 103 | 20241118 | 170300 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 104 | 20241118 | 170200 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 105 | 20241118 | 170100 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 106 | 20241118 | 170000 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 107 | 20241118 | 165900 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 108 | 20241118 | 165800 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 109 | 20241118 | 165700 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 110 | 20241118 | 165600 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 111 | 20241118 | 165500 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 112 | 20241118 | 165400 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 113 | 20241118 | 165300 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 114 | 20241118 | 165200 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 115 | 20241118 | 165100 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 116 | 20241118 | 165000 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 117 | 20241118 | 164900 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 118 | 20241118 | 164800 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 119 | 20241118 | 164700 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 120 | 20241118 | 164600 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 121 | 20241118 | 164500 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 122 | 20241118 | 164400 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 764 |
| 123 | 20241118 | 164300 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 124 | 20241118 | 164200 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 125 | 20241118 | 164100 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 126 | 20241118 | 164000 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 127 | 20241118 | 163900 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 128 | 20241118 | 163800 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 129 | 20241118 | 163700 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 130 | 20241118 | 163600 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 131 | 20241118 | 163500 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 132 | 20241118 | 163400 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 133 | 20241118 | 163300 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 134 | 20241118 | 163200 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 135 | 20241118 | 163100 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 136 | 20241118 | 163000 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 137 | 20241118 | 162900 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 138 | 20241118 | 162800 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 139 | 20241118 | 162700 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 140 | 20241118 | 162600 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 141 | 20241118 | 162500 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 142 | 20241118 | 162400 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 143 | 20241118 | 162300 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 144 | 20241118 | 162200 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 145 | 20241118 | 162100 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 146 | 20241118 | 162000 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 147 | 20241118 | 161900 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 148 | 20241118 | 161800 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 149 | 20241118 | 161700 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 150 | 20241118 | 161600 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 151 | 20241118 | 161500 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 152 | 20241118 | 161400 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 764 |
| 153 | 20241118 | 161300 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 154 | 20241118 | 161200 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 155 | 20241118 | 161100 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 156 | 20241118 | 161000 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 157 | 20241118 | 160900 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 158 | 20241118 | 160800 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 159 | 20241118 | 160700 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 160 | 20241118 | 160600 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 161 | 20241118 | 160500 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 162 | 20241118 | 160400 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 163 | 20241118 | 160300 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 164 | 20241118 | 160200 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 165 | 20241118 | 160100 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 166 | 20241118 | 160000 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 167 | 20241118 | 155900 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 168 | 20241118 | 155800 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 169 | 20241118 | 155700 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 170 | 20241118 | 155600 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 171 | 20241118 | 155500 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 172 | 20241118 | 155400 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 173 | 20241118 | 155300 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 174 | 20241118 | 155200 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 175 | 20241118 | 155100 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 176 | 20241118 | 155000 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 177 | 20241118 | 154900 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 178 | 20241118 | 154800 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 179 | 20241118 | 154700 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 180 | 20241118 | 154600 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 181 | 20241118 | 154500 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 182 | 20241118 | 154400 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 764 |
| 183 | 20241118 | 154300 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 184 | 20241118 | 154200 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 185 | 20241118 | 154100 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 186 | 20241118 | 154000 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 187 | 20241118 | 153900 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 188 | 20241118 | 153800 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 189 | 20241118 | 153700 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 190 | 20241118 | 153600 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 191 | 20241118 | 153500 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 192 | 20241118 | 153400 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 193 | 20241118 | 153300 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 194 | 20241118 | 153200 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 195 | 20241118 | 153100 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 196 | 20241118 | 153000 | 2046547000 | 115900 | 115900 | 115900 | 115900 | 764 |
| 197 | 20241118 | 152900 | 1957999400 | 115600 | 115600 | 115600 | 115600 | 0 |
| 198 | 20241118 | 152800 | 1957999400 | 115600 | 115600 | 115600 | 115600 | 0 |
| 199 | 20241118 | 152700 | 1957999400 | 115600 | 115600 | 115600 | 115600 | 0 |
| 200 | 20241118 | 152600 | 1957999400 | 115600 | 115600 | 115600 | 115600 | 0 |
| 201 | 20241118 | 152500 | 1957999400 | 115600 | 115600 | 115600 | 115600 | 0 |
| 202 | 20241118 | 152400 | 1957999400 | 115600 | 115600 | 115600 | 115600 | 0 |
| 203 | 20241118 | 152300 | 1957999400 | 115600 | 115600 | 115600 | 115600 | 0 |
| 204 | 20241118 | 152200 | 1957999400 | 115600 | 115600 | 115600 | 115600 | 0 |
| 205 | 20241118 | 152100 | 1957999400 | 115600 | 115600 | 115600 | 115600 | 0 |
| 206 | 20241118 | 152000 | 1957999400 | 115600 | 115600 | 115600 | 115600 | 0 |
| 207 | 20241118 | 151900 | 1957999400 | 115600 | 115100 | 115600 | 115100 | 10 |
| 208 | 20241118 | 151800 | 1956847400 | 115100 | 115700 | 115800 | 115100 | 35 |
| 209 | 20241118 | 151700 | 1952804500 | 115100 | 115700 | 115700 | 115100 | 74 |
| 210 | 20241118 | 151600 | 1944267800 | 115200 | 115300 | 115700 | 115200 | 33 |
| 211 | 20241118 | 151500 | 1940459200 | 115200 | 115500 | 115700 | 115200 | 59 |
| 212 | 20241118 | 151400 | 1933648700 | 115200 | 115000 | 115700 | 115000 | 51 |
| 213 | 20241118 | 151300 | 1927760100 | 115000 | 115200 | 115700 | 115000 | 69 |
| 214 | 20241118 | 151200 | 1919793900 | 115700 | 115600 | 115700 | 115000 | 55 |
| 215 | 20241118 | 151100 | 1913448400 | 115000 | 115000 | 115700 | 115000 | 38 |
| 216 | 20241118 | 151000 | 1909062400 | 115000 | 115600 | 115600 | 115000 | 56 |
| 217 | 20241118 | 150900 | 1902601400 | 115600 | 115600 | 115600 | 115100 | 67 |
| 218 | 20241118 | 150800 | 1894864900 | 115600 | 115400 | 115600 | 115200 | 40 |
| 219 | 20241118 | 150700 | 1890244100 | 115200 | 115600 | 115700 | 115200 | 49 |
| 220 | 20241118 | 150600 | 1884585000 | 115500 | 115700 | 115700 | 115200 | 43 |
| 221 | 20241118 | 150500 | 1879617600 | 115700 | 115700 | 115700 | 115400 | 26 |
| 222 | 20241118 | 150400 | 1876610600 | 115700 | 115700 | 115700 | 115200 | 81 |
| 223 | 20241118 | 150300 | 1867245800 | 115700 | 115600 | 115700 | 115200 | 65 |
| 224 | 20241118 | 150200 | 1859740000 | 115700 | 115500 | 115700 | 115300 | 54 |
| 225 | 20241118 | 150100 | 1853498300 | 115500 | 115700 | 115700 | 115400 | 19 |
| 226 | 20241118 | 150000 | 1851301200 | 115600 | 115400 | 115700 | 115200 | 52 |
| 227 | 20241118 | 145900 | 1845294200 | 115700 | 115500 | 115700 | 115200 | 61 |
| 228 | 20241118 | 145800 | 1838250200 | 115500 | 115400 | 115600 | 115200 | 58 |
| 229 | 20241118 | 145700 | 1831554300 | 115500 | 115700 | 115700 | 115200 | 58 |
| 230 | 20241118 | 145600 | 1824854300 | 115200 | 115600 | 115700 | 115200 | 48 |
| 231 | 20241118 | 145500 | 1819308800 | 115600 | 115600 | 115600 | 115300 | 38 |
| 232 | 20241118 | 145400 | 1814921000 | 115600 | 115400 | 115600 | 115400 | 68 |
| 233 | 20241118 | 145300 | 1807063100 | 115400 | 115400 | 115600 | 115300 | 32 |
| 234 | 20241118 | 145200 | 1803368100 | 115600 | 115500 | 115600 | 115300 | 45 |
| 235 | 20241118 | 145100 | 1798169500 | 115300 | 115700 | 115700 | 115300 | 64 |
| 236 | 20241118 | 145000 | 1790775500 | 115700 | 115700 | 115700 | 115400 | 37 |
| 237 | 20241118 | 144900 | 1786500300 | 115700 | 115600 | 115700 | 115300 | 54 |
| 238 | 20241118 | 144800 | 1780256900 | 115600 | 115700 | 115700 | 115300 | 62 |
| 239 | 20241118 | 144700 | 1773089600 | 115600 | 115600 | 115700 | 115300 | 64 |
| 240 | 20241118 | 144600 | 1765695400 | 115300 | 115400 | 115700 | 115300 | 53 |
| 241 | 20241118 | 144500 | 1759573400 | 115700 | 115500 | 115700 | 115300 | 31 |
| 242 | 20241118 | 144400 | 1755993900 | 115700 | 115500 | 115700 | 115400 | 59 |
| 243 | 20241118 | 144300 | 1749172800 | 115500 | 115600 | 115700 | 115400 | 53 |
| 244 | 20241118 | 144200 | 1743047300 | 115400 | 115600 | 115700 | 115400 | 89 |
| 245 | 20241118 | 144100 | 1732759900 | 115500 | 115700 | 115700 | 115300 | 53 |
| 246 | 20241118 | 144000 | 1726634600 | 115400 | 115700 | 115700 | 115300 | 46 |
| 247 | 20241118 | 143900 | 1721320000 | 115300 | 115800 | 115800 | 115300 | 47 |
| 248 | 20241118 | 143800 | 1715888400 | 115800 | 115700 | 115800 | 115500 | 42 |
| 249 | 20241118 | 143700 | 1711029700 | 115700 | 115700 | 115800 | 115500 | 141 |
| 250 | 20241118 | 143600 | 1694723700 | 115800 | 115600 | 115800 | 115500 | 49 |
| 251 | 20241118 | 143500 | 1689054200 | 115500 | 115700 | 115800 | 115500 | 67 |
| 252 | 20241118 | 143400 | 1681304600 | 115700 | 115300 | 115700 | 115300 | 23 |
| 253 | 20241118 | 143300 | 1678648200 | 115700 | 115500 | 115700 | 115200 | 54 |
| 254 | 20241118 | 143200 | 1672405600 | 115700 | 115600 | 115700 | 115300 | 46 |
| 255 | 20241118 | 143100 | 1667090000 | 115600 | 115600 | 115700 | 115300 | 71 |
| 256 | 20241118 | 143000 | 1658882300 | 115300 | 115500 | 115700 | 115300 | 76 |
| 257 | 20241118 | 142900 | 1650104600 | 115600 | 115700 | 115700 | 115300 | 36 |
| 258 | 20241118 | 142800 | 1645947400 | 115700 | 115700 | 115700 | 115300 | 51 |
| 259 | 20241118 | 142700 | 1640051800 | 115700 | 115600 | 115700 | 115200 | 115 |
| 260 | 20241118 | 142600 | 1626764200 | 115600 | 115600 | 115700 | 115400 | 73 |
| 261 | 20241118 | 142500 | 1618325900 | 115500 | 115700 | 115700 | 115500 | 125 |
| 262 | 20241118 | 142400 | 1603866400 | 115600 | 115400 | 115600 | 115400 | 108 |
| 263 | 20241118 | 142300 | 1591389600 | 115400 | 115300 | 115400 | 115300 | 85 |
| 264 | 20241118 | 142200 | 1581582300 | 115400 | 115400 | 115400 | 115200 | 41 |
| 265 | 20241118 | 142100 | 1576853900 | 115300 | 115300 | 115400 | 114900 | 68 |
| 266 | 20241118 | 142000 | 1569016400 | 115300 | 115200 | 115300 | 114600 | 53 |
| 267 | 20241118 | 141900 | 1562915500 | 115200 | 115300 | 115300 | 114700 | 49 |
| 268 | 20241118 | 141800 | 1557269800 | 115200 | 115300 | 115300 | 114600 | 26 |
| 269 | 20241118 | 141700 | 1554275200 | 114600 | 115200 | 115200 | 114600 | 59 |
| 270 | 20241118 | 141600 | 1547488200 | 115200 | 115100 | 115200 | 114900 | 43 |
| 271 | 20241118 | 141500 | 1542541900 | 115100 | 115400 | 115400 | 114500 | 54 |
| 272 | 20241118 | 141400 | 1536326700 | 115400 | 115500 | 115500 | 114800 | 66 |
| 273 | 20241118 | 141300 | 1528721200 | 115500 | 115400 | 115500 | 115000 | 183 |
| 274 | 20241118 | 141200 | 1507659400 | 115400 | 115200 | 115600 | 115000 | 44 |
| 275 | 20241118 | 141100 | 1502580800 | 115000 | 115100 | 115700 | 115000 | 74 |
| 276 | 20241118 | 141000 | 1494041400 | 115100 | 115700 | 115700 | 115000 | 67 |
| 277 | 20241118 | 140900 | 1486303500 | 115000 | 115700 | 115700 | 115000 | 58 |
| 278 | 20241118 | 140800 | 1479610600 | 115700 | 115600 | 115800 | 115000 | 44 |
| 279 | 20241118 | 140700 | 1474531900 | 115600 | 115300 | 115800 | 115100 | 59 |
| 280 | 20241118 | 140600 | 1467714400 | 115400 | 115700 | 115800 | 115100 | 71 |
| 281 | 20241118 | 140500 | 1459507600 | 115700 | 115700 | 115800 | 115200 | 56 |
| 282 | 20241118 | 140400 | 1453031200 | 115200 | 115500 | 115800 | 115200 | 43 |
| 283 | 20241118 | 140300 | 1448060900 | 115900 | 115900 | 115900 | 115200 | 40 |
| 284 | 20241118 | 140200 | 1443435200 | 115900 | 116000 | 116000 | 115300 | 54 |
| 285 | 20241118 | 140100 | 1437182600 | 116000 | 115900 | 116000 | 115200 | 64 |
| 286 | 20241118 | 140000 | 1429777400 | 115900 | 115300 | 115900 | 115300 | 97 |
| 287 | 20241118 | 135900 | 1418539800 | 115400 | 115900 | 115900 | 115400 | 67 |
| 288 | 20241118 | 135800 | 1410777500 | 115900 | 115800 | 115900 | 115700 | 84 |
| 289 | 20241118 | 135700 | 1401052000 | 115800 | 115700 | 115800 | 115600 | 30 |
| 290 | 20241118 | 135600 | 1397580200 | 115700 | 115600 | 115700 | 115200 | 67 |
| 291 | 20241118 | 135500 | 1389839300 | 115600 | 115700 | 115700 | 115500 | 56 |
| 292 | 20241118 | 135400 | 1383362900 | 115700 | 115500 | 115700 | 115300 | 61 |
| 293 | 20241118 | 135300 | 1376314700 | 115500 | 115500 | 115500 | 115200 | 55 |
| 294 | 20241118 | 135200 | 1369966900 | 115100 | 115400 | 115500 | 115100 | 51 |
| 295 | 20241118 | 135100 | 1364085300 | 115000 | 115500 | 115500 | 114700 | 118 |
| 296 | 20241118 | 135000 | 1350476100 | 115500 | 115600 | 115600 | 114800 | 44 |
| 297 | 20241118 | 134900 | 1345402200 | 115600 | 115800 | 115800 | 114800 | 55 |
| 298 | 20241118 | 134800 | 1339055700 | 115800 | 115900 | 116000 | 114700 | 85 |
| 299 | 20241118 | 134700 | 1329223000 | 116000 | 115800 | 116000 | 115700 | 72 |
| 300 | 20241118 | 134600 | 1320888500 | 115900 | 115800 | 116000 | 115700 | 59 |
| 301 | 20241118 | 134500 | 1314051700 | 115800 | 115600 | 115800 | 115600 | 38 |
| 302 | 20241118 | 134400 | 1309653900 | 115800 | 115900 | 115900 | 115700 | 43 |
| 303 | 20241118 | 134300 | 1304674500 | 115700 | 115700 | 115900 | 115700 | 173 |
| 304 | 20241118 | 134200 | 1284644700 | 115700 | 115500 | 115700 | 115400 | 76 |
| 305 | 20241118 | 134100 | 1275865500 | 115400 | 115400 | 115500 | 115400 | 43 |
| 306 | 20241118 | 134000 | 1270903000 | 114900 | 115500 | 115500 | 114700 | 34 |
| 307 | 20241118 | 133900 | 1266986300 | 115500 | 115300 | 115600 | 115200 | 84 |
| 308 | 20241118 | 133800 | 1257292300 | 115500 | 115400 | 115500 | 115300 | 92 |
| 309 | 20241118 | 133700 | 1246676600 | 115400 | 115200 | 115400 | 115200 | 68 |
| 310 | 20241118 | 133600 | 1238839400 | 115200 | 115200 | 115400 | 115100 | 18 |
| 311 | 20241118 | 133500 | 1236763300 | 115200 | 115700 | 115800 | 115200 | 57 |
| 312 | 20241118 | 133400 | 1230169600 | 115600 | 115500 | 115700 | 115200 | 37 |
| 313 | 20241118 | 133300 | 1225900100 | 115600 | 115400 | 115800 | 115200 | 87 |
| 314 | 20241118 | 133200 | 1215857800 | 115400 | 115300 | 115400 | 114900 | 39 |
| 315 | 20241118 | 133100 | 1211361400 | 114700 | 114700 | 115400 | 114100 | 394 |
| 316 | 20241118 | 133000 | 1166031600 | 114700 | 114500 | 114800 | 114500 | 184 |
| 317 | 20241118 | 132900 | 1144918100 | 114500 | 114300 | 114600 | 113900 | 251 |
| 318 | 20241118 | 132800 | 1116162700 | 114300 | 114100 | 114600 | 114100 | 268 |
| 319 | 20241118 | 132700 | 1085511800 | 114100 | 114100 | 114100 | 113900 | 35 |
| 320 | 20241118 | 132600 | 1081520800 | 114100 | 113900 | 114100 | 113900 | 4 |
| 321 | 20241118 | 132500 | 1081064600 | 113900 | 114000 | 114000 | 113900 | 56 |
| 322 | 20241118 | 132400 | 1074682700 | 114000 | 113900 | 114000 | 113900 | 20 |
| 323 | 20241118 | 132300 | 1072403500 | 114000 | 114000 | 114000 | 113900 | 13 |
| 324 | 20241118 | 132200 | 1070922100 | 113900 | 113900 | 113900 | 113900 | 9 |
| 325 | 20241118 | 132100 | 1069897000 | 114000 | 113900 | 114000 | 113900 | 27 |
| 326 | 20241118 | 132000 | 1066819800 | 114000 | 114000 | 114000 | 114000 | 32 |
| 327 | 20241118 | 131900 | 1063171800 | 113900 | 114100 | 114100 | 113900 | 38 |
| 328 | 20241118 | 131800 | 1058839400 | 113900 | 113800 | 114100 | 113800 | 12 |
| 329 | 20241118 | 131700 | 1057471700 | 113800 | 114000 | 114000 | 113800 | 77 |
| 330 | 20241118 | 131600 | 1048695100 | 114000 | 113800 | 114000 | 113800 | 27 |
| 331 | 20241118 | 131500 | 1045618500 | 113800 | 113800 | 113800 | 113800 | 4 |
| 332 | 20241118 | 131400 | 1045163300 | 113800 | 113900 | 113900 | 113800 | 19 |
| 333 | 20241118 | 131300 | 1043000500 | 114000 | 113900 | 114000 | 113800 | 18 |
| 334 | 20241118 | 131200 | 1040949000 | 113800 | 114000 | 114000 | 113800 | 8 |
| 335 | 20241118 | 131100 | 1040038400 | 113900 | 113800 | 113900 | 113700 | 18 |
| 336 | 20241118 | 131000 | 1037989900 | 113700 | 113700 | 113800 | 113700 | 7 |
| 337 | 20241118 | 130900 | 1037193900 | 113800 | 113800 | 113800 | 113800 | 6 |
| 338 | 20241118 | 130800 | 1036511100 | 114000 | 113700 | 114000 | 113700 | 63 |
| 339 | 20241118 | 130700 | 1029333200 | 113700 | 113800 | 113800 | 113700 | 18 |
| 340 | 20241118 | 130600 | 1027285000 | 113900 | 113800 | 113900 | 113500 | 58 |
| 341 | 20241118 | 130500 | 1020689300 | 113500 | 113800 | 113800 | 113500 | 16 |
| 342 | 20241118 | 130400 | 1018869100 | 113500 | 113500 | 113700 | 113500 | 15 |
| 343 | 20241118 | 130300 | 1017166000 | 113600 | 114000 | 114000 | 113500 | 71 |
| 344 | 20241118 | 130200 | 1009097500 | 113700 | 113900 | 114000 | 113700 | 258 |
| 345 | 20241118 | 130100 | 979721300 | 113900 | 114100 | 114300 | 113900 | 216 |
| 346 | 20241118 | 130000 | 955095800 | 114100 | 114100 | 114300 | 114100 | 29 |
| 347 | 20241118 | 125900 | 951782800 | 114300 | 114300 | 114300 | 114300 | 3 |
| 348 | 20241118 | 125800 | 951439900 | 114100 | 114400 | 114400 | 114100 | 10 |
| 349 | 20241118 | 125700 | 950298000 | 114300 | 114100 | 114300 | 114100 | 14 |
| 350 | 20241118 | 125600 | 948698000 | 114100 | 114100 | 114400 | 114100 | 15 |
| 351 | 20241118 | 125500 | 946985300 | 114100 | 114300 | 114300 | 114100 | 11 |
| 352 | 20241118 | 125400 | 945729600 | 114300 | 114200 | 114300 | 114200 | 18 |
| 353 | 20241118 | 125300 | 943672500 | 114200 | 114200 | 114200 | 114200 | 15 |
| 354 | 20241118 | 125200 | 941959500 | 114300 | 114200 | 114300 | 114100 | 4 |
| 355 | 20241118 | 125100 | 941502600 | 114400 | 114200 | 114400 | 114100 | 31 |
| 356 | 20241118 | 125000 | 937959500 | 114100 | 114100 | 114200 | 114100 | 12 |
| 357 | 20241118 | 124900 | 936590200 | 114300 | 114200 | 114400 | 114200 | 21 |
| 358 | 20241118 | 124800 | 934188600 | 114200 | 114400 | 114400 | 114200 | 13 |
| 359 | 20241118 | 124700 | 932703400 | 114200 | 114200 | 114200 | 114200 | 8 |
| 360 | 20241118 | 124600 | 931789800 | 114200 | 114300 | 114400 | 114200 | 18 |
| 361 | 20241118 | 124500 | 929732200 | 114300 | 114300 | 114300 | 114200 | 15 |
| 362 | 20241118 | 124400 | 928017800 | 114300 | 114300 | 114300 | 114300 | 11 |
| 363 | 20241118 | 124300 | 926760500 | 114200 | 114300 | 114300 | 114200 | 169 |
| 364 | 20241118 | 124200 | 907457800 | 114300 | 114300 | 114300 | 114300 | 9 |
| 365 | 20241118 | 124100 | 906429100 | 114400 | 114400 | 114400 | 114400 | 24 |
| 366 | 20241118 | 124000 | 903683500 | 114300 | 114300 | 114300 | 114200 | 71 |
| 367 | 20241118 | 123900 | 895569100 | 114300 | 114200 | 114300 | 114200 | 16 |
| 368 | 20241118 | 123800 | 893741100 | 114200 | 114200 | 114300 | 114200 | 29 |
| 369 | 20241118 | 123700 | 890427400 | 114200 | 114200 | 114200 | 114200 | 7 |
| 370 | 20241118 | 123600 | 889628000 | 114300 | 114200 | 114400 | 114200 | 17 |
| 371 | 20241118 | 123500 | 887685700 | 114300 | 114200 | 114300 | 114200 | 28 |
| 372 | 20241118 | 123400 | 884485900 | 114300 | 114200 | 114300 | 114200 | 12 |
| 373 | 20241118 | 123300 | 883115200 | 114200 | 114200 | 114200 | 114200 | 15 |
| 374 | 20241118 | 123200 | 881402200 | 114100 | 114100 | 114100 | 114000 | 12 |
| 375 | 20241118 | 123100 | 880033400 | 114300 | 114000 | 114300 | 114000 | 10 |
| 376 | 20241118 | 123000 | 878892500 | 114100 | 114300 | 114300 | 114100 | 24 |
| 377 | 20241118 | 122900 | 876151000 | 114100 | 114000 | 114100 | 114000 | 9 |
| 378 | 20241118 | 122800 | 875124900 | 114000 | 114100 | 114100 | 114000 | 7 |
| 379 | 20241118 | 122700 | 874326600 | 114100 | 114200 | 114200 | 114100 | 21 |
| 380 | 20241118 | 122600 | 871928900 | 114200 | 114100 | 114200 | 114100 | 25 |
| 381 | 20241118 | 122500 | 869074100 | 114100 | 114100 | 114100 | 114100 | 6 |
| 382 | 20241118 | 122400 | 868389500 | 114400 | 114000 | 114400 | 114000 | 24 |
| 383 | 20241118 | 122300 | 865651400 | 114100 | 114200 | 114200 | 114100 | 97 |
| 384 | 20241118 | 122200 | 854583300 | 114100 | 114200 | 114300 | 114100 | 25 |
| 385 | 20241118 | 122100 | 851728900 | 114100 | 114100 | 114200 | 114100 | 14 |
| 386 | 20241118 | 122000 | 850131000 | 114100 | 114200 | 114200 | 114100 | 11 |
| 387 | 20241118 | 121900 | 848875600 | 114400 | 114300 | 114400 | 114100 | 30 |
| 388 | 20241118 | 121800 | 845447700 | 114100 | 114300 | 114300 | 114100 | 6 |
| 389 | 20241118 | 121700 | 844762500 | 114100 | 114100 | 114100 | 114100 | 14 |
| 390 | 20241118 | 121600 | 843165100 | 114300 | 114100 | 114300 | 114100 | 29 |
| 391 | 20241118 | 121500 | 839852400 | 114300 | 114100 | 114300 | 114100 | 6 |
| 392 | 20241118 | 121400 | 839167400 | 114300 | 114200 | 114300 | 114100 | 32 |
| 393 | 20241118 | 121300 | 835512400 | 114200 | 114200 | 114200 | 114100 | 64 |
| 394 | 20241118 | 121200 | 828209500 | 114200 | 114200 | 114200 | 114200 | 11 |
| 395 | 20241118 | 121100 | 826953300 | 114300 | 114300 | 114300 | 114200 | 27 |
| 396 | 20241118 | 121000 | 823867900 | 114200 | 114300 | 114300 | 114100 | 6 |
| 397 | 20241118 | 120900 | 823183000 | 114200 | 114300 | 114300 | 114100 | 22 |
| 398 | 20241118 | 120800 | 820671300 | 114300 | 114100 | 114300 | 114100 | 15 |
| 399 | 20241118 | 120700 | 818958900 | 114100 | 114100 | 114100 | 114100 | 5 |
| 400 | 20241118 | 120600 | 818388400 | 114200 | 114100 | 114200 | 114100 | 10 |
| 401 | 20241118 | 120500 | 817247100 | 114200 | 114200 | 114200 | 114200 | 35 |
| 402 | 20241118 | 120400 | 813250100 | 114200 | 114100 | 114200 | 114100 | 15 |
| 403 | 20241118 | 120300 | 811538300 | 114100 | 114300 | 114300 | 114100 | 21 |
| 404 | 20241118 | 120200 | 809138500 | 114200 | 114200 | 114200 | 114100 | 15 |
| 405 | 20241118 | 120100 | 807425900 | 114300 | 114100 | 114300 | 114100 | 32 |
| 406 | 20241118 | 120000 | 803771500 | 114000 | 113900 | 114200 | 113900 | 51 |
| 407 | 20241118 | 115900 | 797954200 | 113900 | 113900 | 114200 | 113900 | 13 |
| 408 | 20241118 | 115800 | 796472600 | 114000 | 114200 | 114200 | 114000 | 26 |
| 409 | 20241118 | 115700 | 793508000 | 114200 | 114000 | 114200 | 114000 | 13 |
| 410 | 20241118 | 115600 | 792023600 | 114000 | 114200 | 114200 | 114000 | 11 |
| 411 | 20241118 | 115500 | 790768800 | 114000 | 114100 | 114100 | 114000 | 21 |
| 412 | 20241118 | 115400 | 788373700 | 114100 | 114000 | 114100 | 114000 | 10 |
| 413 | 20241118 | 115300 | 787233000 | 114000 | 114300 | 114300 | 114000 | 10 |
| 414 | 20241118 | 115200 | 786092100 | 114100 | 114300 | 114300 | 114100 | 14 |
| 415 | 20241118 | 115100 | 784492100 | 114000 | 114000 | 114100 | 114000 | 14 |
| 416 | 20241118 | 115000 | 782895800 | 114100 | 114100 | 114100 | 114000 | 17 |
| 417 | 20241118 | 114900 | 780956700 | 114300 | 114300 | 114300 | 114300 | 18 |
| 418 | 20241118 | 114800 | 778899300 | 114100 | 114300 | 114300 | 114000 | 20 |
| 419 | 20241118 | 114700 | 776617200 | 114000 | 114000 | 114000 | 114000 | 13 |
| 420 | 20241118 | 114600 | 775135200 | 114200 | 114000 | 114300 | 114000 | 28 |
| 421 | 20241118 | 114500 | 771937400 | 114000 | 114000 | 114000 | 114000 | 8 |
| 422 | 20241118 | 114400 | 771025400 | 114100 | 114200 | 114200 | 114000 | 24 |
| 423 | 20241118 | 114300 | 768285300 | 114000 | 114200 | 114200 | 114000 | 16 |
| 424 | 20241118 | 114200 | 766460500 | 114000 | 114000 | 114000 | 114000 | 9 |
| 425 | 20241118 | 114100 | 765434500 | 114200 | 114100 | 114200 | 114100 | 13 |
| 426 | 20241118 | 114000 | 763950900 | 114100 | 114100 | 114100 | 114000 | 10 |
| 427 | 20241118 | 113900 | 762810700 | 114200 | 114000 | 114200 | 114000 | 4 |
| 428 | 20241118 | 113800 | 762354100 | 114000 | 114000 | 114200 | 114000 | 30 |
| 429 | 20241118 | 113700 | 758930600 | 114000 | 114000 | 114100 | 114000 | 9 |
| 430 | 20241118 | 113600 | 757904500 | 114200 | 114000 | 114200 | 114000 | 8 |
| 431 | 20241118 | 113500 | 756991500 | 114000 | 114000 | 114000 | 114000 | 7 |
| 432 | 20241118 | 113400 | 756193500 | 114100 | 114000 | 114100 | 114000 | 20 |
| 433 | 20241118 | 113300 | 753912300 | 114100 | 114000 | 114100 | 114000 | 10 |
| 434 | 20241118 | 113200 | 752771700 | 114000 | 114100 | 114100 | 114000 | 15 |
| 435 | 20241118 | 113100 | 751061200 | 114100 | 114100 | 114100 | 114100 | 3 |
| 436 | 20241118 | 113000 | 750718900 | 114000 | 113900 | 114100 | 113900 | 35 |
| 437 | 20241118 | 112900 | 746729600 | 113900 | 113900 | 113900 | 113900 | 28 |
| 438 | 20241118 | 112800 | 743540400 | 114100 | 114100 | 114100 | 114100 | 3 |
| 439 | 20241118 | 112700 | 743198100 | 114100 | 114000 | 114100 | 113800 | 31 |
| 440 | 20241118 | 112600 | 739665100 | 113900 | 113900 | 114000 | 113900 | 9 |
| 441 | 20241118 | 112500 | 738639700 | 113900 | 114000 | 114000 | 113900 | 28 |
| 442 | 20241118 | 112400 | 735449100 | 113900 | 113800 | 113900 | 113800 | 34 |
| 443 | 20241118 | 112300 | 731577900 | 113800 | 113800 | 113900 | 113800 | 12 |
| 444 | 20241118 | 112200 | 730211800 | 113800 | 113800 | 113900 | 113800 | 37 |
| 445 | 20241118 | 112100 | 725999400 | 113900 | 113900 | 113900 | 113900 | 24 |
| 446 | 20241118 | 112000 | 723265800 | 113900 | 114000 | 114000 | 113900 | 6 |
| 447 | 20241118 | 111900 | 722582200 | 114000 | 114000 | 114000 | 113900 | 96 |
| 448 | 20241118 | 111800 | 711641400 | 114000 | 114000 | 114100 | 114000 | 21 |
| 449 | 20241118 | 111700 | 709247100 | 114000 | 114000 | 114000 | 114000 | 7 |
| 450 | 20241118 | 111600 | 708449100 | 114200 | 114000 | 114200 | 114000 | 34 |
| 451 | 20241118 | 111500 | 704568600 | 114000 | 114000 | 114000 | 114000 | 3 |
| 452 | 20241118 | 111400 | 704226600 | 114000 | 114200 | 114200 | 114000 | 26 |
| 453 | 20241118 | 111300 | 701259700 | 114000 | 114000 | 114000 | 114000 | 2 |
| 454 | 20241118 | 111200 | 701031700 | 113800 | 113800 | 114200 | 113800 | 9 |
| 455 | 20241118 | 111100 | 700007100 | 113900 | 114100 | 114200 | 113800 | 79 |
| 456 | 20241118 | 111000 | 690998300 | 114100 | 114100 | 114100 | 114100 | 23 |
| 457 | 20241118 | 110900 | 688374000 | 114100 | 113700 | 114100 | 113700 | 11 |
| 458 | 20241118 | 110800 | 687121700 | 114100 | 113800 | 114100 | 113700 | 28 |
| 459 | 20241118 | 110700 | 683931400 | 113800 | 113700 | 113800 | 113700 | 6 |
| 460 | 20241118 | 110600 | 683249100 | 114100 | 114000 | 114100 | 113700 | 27 |
| 461 | 20241118 | 110500 | 680172900 | 113700 | 113700 | 113800 | 113700 | 6 |
| 462 | 20241118 | 110400 | 679490500 | 113700 | 113700 | 114000 | 113700 | 19 |
| 463 | 20241118 | 110300 | 677328900 | 113700 | 113700 | 114100 | 113700 | 26 |
| 464 | 20241118 | 110200 | 674366300 | 113700 | 113700 | 113700 | 113700 | 1 |
| 465 | 20241118 | 110100 | 674252600 | 113700 | 114000 | 114100 | 113700 | 23 |
| 466 | 20241118 | 110000 | 671632800 | 114000 | 113900 | 114000 | 113900 | 18 |
| 467 | 20241118 | 105900 | 669582400 | 113900 | 113700 | 113900 | 113700 | 7 |
| 468 | 20241118 | 105800 | 668785900 | 113700 | 114200 | 114200 | 113700 | 17 |
| 469 | 20241118 | 105700 | 666849500 | 114200 | 114200 | 114200 | 113600 | 36 |
| 470 | 20241118 | 105600 | 662742100 | 113600 | 114000 | 114200 | 113600 | 28 |
| 471 | 20241118 | 105500 | 659551700 | 114000 | 113600 | 114000 | 113600 | 23 |
| 472 | 20241118 | 105400 | 656932500 | 113600 | 113600 | 114200 | 113600 | 7 |
| 473 | 20241118 | 105300 | 656135500 | 113700 | 114200 | 114200 | 113700 | 15 |
| 474 | 20241118 | 105200 | 654427500 | 114200 | 113700 | 114200 | 113700 | 21 |
| 475 | 20241118 | 105100 | 652031300 | 113700 | 113700 | 114200 | 113700 | 11 |
| 476 | 20241118 | 105000 | 650779100 | 113700 | 113700 | 113700 | 113700 | 8 |
| 477 | 20241118 | 104900 | 649869500 | 114200 | 113700 | 114200 | 113700 | 71 |
| 478 | 20241118 | 104800 | 641790300 | 113700 | 114100 | 114200 | 113700 | 11 |
| 479 | 20241118 | 104700 | 640537700 | 114100 | 113800 | 114100 | 113800 | 20 |
| 480 | 20241118 | 104600 | 638257800 | 113700 | 113800 | 113800 | 113600 | 5 |
| 481 | 20241118 | 104500 | 637689300 | 113800 | 114200 | 114200 | 113600 | 11 |
| 482 | 20241118 | 104400 | 636437600 | 114200 | 114200 | 114300 | 114200 | 20 |
| 483 | 20241118 | 104300 | 634153500 | 113500 | 114100 | 114100 | 113500 | 15 |
| 484 | 20241118 | 104200 | 632446300 | 114000 | 113600 | 114000 | 113600 | 18 |
| 485 | 20241118 | 104100 | 630398300 | 114000 | 113600 | 114000 | 113600 | 23 |
| 486 | 20241118 | 104000 | 627778700 | 113500 | 113500 | 113500 | 113500 | 7 |
| 487 | 20241118 | 103900 | 626984200 | 113900 | 113700 | 113900 | 113700 | 32 |
| 488 | 20241118 | 103800 | 623345200 | 113900 | 113900 | 113900 | 113900 | 21 |
| 489 | 20241118 | 103700 | 620953300 | 113400 | 113400 | 113400 | 113400 | 13 |
| 490 | 20241118 | 103600 | 619479100 | 113400 | 113900 | 113900 | 113400 | 79 |
| 491 | 20241118 | 103500 | 610505200 | 113800 | 113900 | 113900 | 113800 | 16 |
| 492 | 20241118 | 103400 | 608684100 | 114100 | 114000 | 114100 | 114000 | 39 |
| 493 | 20241118 | 103300 | 604237800 | 114200 | 114200 | 114400 | 114200 | 18 |
| 494 | 20241118 | 103200 | 602179200 | 114000 | 114200 | 114200 | 114000 | 128 |
| 495 | 20241118 | 103100 | 587577500 | 114200 | 114400 | 114400 | 114200 | 34 |
| 496 | 20241118 | 103000 | 583691900 | 114400 | 114500 | 114500 | 114400 | 15 |
| 497 | 20241118 | 102900 | 581975500 | 114500 | 114200 | 114500 | 114200 | 13 |
| 498 | 20241118 | 102800 | 580489700 | 114600 | 114600 | 114700 | 114200 | 23 |
| 499 | 20241118 | 102700 | 577854400 | 114300 | 114700 | 114700 | 114300 | 17 |
| 500 | 20241118 | 102600 | 575909700 | 114700 | 114300 | 114700 | 114300 | 7 |
| 501 | 20241118 | 102500 | 575108400 | 114200 | 114700 | 114700 | 114200 | 17 |
| 502 | 20241118 | 102400 | 573161500 | 114700 | 114700 | 114700 | 114200 | 33 |
| 503 | 20241118 | 102300 | 569384400 | 114200 | 114700 | 114700 | 114200 | 6 |
| 504 | 20241118 | 102200 | 568697200 | 114100 | 114700 | 114700 | 114100 | 28 |
| 505 | 20241118 | 102100 | 565492200 | 114700 | 114200 | 114700 | 114200 | 37 |
| 506 | 20241118 | 102000 | 561264800 | 114100 | 114800 | 114800 | 114100 | 9 |
| 507 | 20241118 | 101900 | 560234400 | 114700 | 114700 | 114800 | 114100 | 105 |
| 508 | 20241118 | 101800 | 548197400 | 114700 | 114500 | 114800 | 114100 | 319 |
| 509 | 20241118 | 101700 | 511656700 | 114400 | 114500 | 114500 | 114400 | 32 |
| 510 | 20241118 | 101600 | 507993500 | 114600 | 114400 | 114600 | 114400 | 11 |
| 511 | 20241118 | 101500 | 506734300 | 114400 | 114000 | 114600 | 114000 | 54 |
| 512 | 20241118 | 101400 | 500551500 | 114700 | 114400 | 114700 | 114000 | 138 |
| 513 | 20241118 | 101300 | 484756100 | 114400 | 114200 | 114500 | 114100 | 89 |
| 514 | 20241118 | 101200 | 474575300 | 113800 | 114000 | 114100 | 113800 | 32 |
| 515 | 20241118 | 101100 | 470928400 | 113600 | 114000 | 114000 | 113600 | 35 |
| 516 | 20241118 | 101000 | 466941600 | 113700 | 113600 | 113700 | 113600 | 8 |
| 517 | 20241118 | 100900 | 466032700 | 113600 | 113900 | 114000 | 113600 | 54 |
| 518 | 20241118 | 100800 | 459884500 | 113700 | 113700 | 113800 | 113700 | 21 |
| 519 | 20241118 | 100700 | 457496300 | 113800 | 113800 | 113800 | 113800 | 5 |
| 520 | 20241118 | 100600 | 456927300 | 113800 | 113900 | 113900 | 113800 | 39 |
| 521 | 20241118 | 100500 | 452486800 | 113900 | 113900 | 113900 | 113900 | 1 |
| 522 | 20241118 | 100400 | 452372900 | 113900 | 113900 | 114000 | 113900 | 13 |
| 523 | 20241118 | 100300 | 450891900 | 113900 | 113900 | 113900 | 113800 | 18 |
| 524 | 20241118 | 100200 | 448842000 | 113900 | 113900 | 113900 | 113900 | 5 |
| 525 | 20241118 | 100100 | 448272500 | 113600 | 114000 | 114000 | 113600 | 14 |
| 526 | 20241118 | 100000 | 446679500 | 114000 | 113600 | 114000 | 113600 | 22 |
| 527 | 20241118 | 095900 | 444174300 | 113500 | 113600 | 113600 | 113500 | 12 |
| 528 | 20241118 | 095800 | 442811800 | 113500 | 113500 | 114000 | 113500 | 34 |
| 529 | 20241118 | 095700 | 438951200 | 113500 | 113500 | 113500 | 113500 | 11 |
| 530 | 20241118 | 095600 | 437702700 | 113500 | 114000 | 114000 | 113500 | 11 |
| 531 | 20241118 | 095500 | 436452200 | 113600 | 113500 | 113600 | 113500 | 59 |
| 532 | 20241118 | 095400 | 429755200 | 113600 | 113600 | 114000 | 113500 | 127 |
| 533 | 20241118 | 095300 | 415332000 | 113600 | 113600 | 113900 | 113600 | 18 |
| 534 | 20241118 | 095200 | 413284500 | 113700 | 113600 | 113700 | 113600 | 26 |
| 535 | 20241118 | 095100 | 410330800 | 113600 | 113700 | 113700 | 113600 | 11 |
| 536 | 20241118 | 095000 | 409080900 | 113700 | 113700 | 113700 | 113700 | 3 |
| 537 | 20241118 | 094900 | 408739800 | 113800 | 113700 | 113800 | 113700 | 14 |
| 538 | 20241118 | 094800 | 407147600 | 113700 | 113700 | 113700 | 113600 | 15 |
| 539 | 20241118 | 094700 | 405443200 | 113700 | 113700 | 113700 | 113700 | 5 |
| 540 | 20241118 | 094600 | 404874700 | 113600 | 113600 | 114000 | 113600 | 17 |
| 541 | 20241118 | 094500 | 402942300 | 113600 | 113700 | 113700 | 113600 | 130 |
| 542 | 20241118 | 094400 | 388162400 | 113800 | 113700 | 113800 | 113700 | 8 |
| 543 | 20241118 | 094300 | 387252500 | 113800 | 113700 | 114000 | 113700 | 17 |
| 544 | 20241118 | 094200 | 385317000 | 113800 | 113800 | 113900 | 113700 | 15 |
| 545 | 20241118 | 094100 | 383610400 | 113700 | 114000 | 114000 | 113700 | 30 |
| 546 | 20241118 | 094000 | 380199100 | 113700 | 113700 | 113700 | 113700 | 10 |
| 547 | 20241118 | 093900 | 379062100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 548 | 20241118 | 093800 | 379062100 | 113900 | 113700 | 113900 | 113700 | 20 |
| 549 | 20241118 | 093700 | 376786900 | 113700 | 113900 | 114400 | 113700 | 147 |
| 550 | 20241118 | 093600 | 360024100 | 114400 | 114300 | 114400 | 114300 | 39 |
| 551 | 20241118 | 093500 | 355563800 | 114300 | 114200 | 114300 | 113800 | 16 |
| 552 | 20241118 | 093400 | 353740800 | 113800 | 114300 | 114300 | 113800 | 10 |
| 553 | 20241118 | 093300 | 352602300 | 114300 | 113700 | 114300 | 113700 | 7 |
| 554 | 20241118 | 093200 | 351803400 | 113700 | 113700 | 113700 | 113700 | 4 |
| 555 | 20241118 | 093100 | 351348600 | 113700 | 113700 | 113700 | 113700 | 16 |
| 556 | 20241118 | 093000 | 349529400 | 114400 | 114100 | 114400 | 114100 | 70 |
| 557 | 20241118 | 092900 | 341531500 | 114100 | 114000 | 114100 | 113600 | 58 |
| 558 | 20241118 | 092800 | 334936500 | 113600 | 114300 | 114300 | 113600 | 26 |
| 559 | 20241118 | 092700 | 331976000 | 114300 | 113500 | 114300 | 113500 | 2 |
| 560 | 20241118 | 092600 | 331748200 | 113500 | 113500 | 114700 | 113300 | 358 |
| 561 | 20241118 | 092500 | 291008500 | 113400 | 113400 | 113500 | 113300 | 112 |
| 562 | 20241118 | 092400 | 278304500 | 113400 | 113400 | 113400 | 113400 | 29 |
| 563 | 20241118 | 092300 | 275015900 | 113400 | 113400 | 113500 | 113400 | 16 |
| 564 | 20241118 | 092200 | 273200500 | 113400 | 113300 | 113500 | 113300 | 88 |
| 565 | 20241118 | 092100 | 263221100 | 113500 | 113300 | 113500 | 113200 | 54 |
| 566 | 20241118 | 092000 | 257098300 | 113200 | 113300 | 113300 | 113100 | 38 |
| 567 | 20241118 | 091900 | 252796200 | 113400 | 113400 | 113400 | 113200 | 142 |
| 568 | 20241118 | 091800 | 236695800 | 113500 | 113400 | 113500 | 112700 | 190 |
| 569 | 20241118 | 091700 | 215174700 | 113000 | 113000 | 113300 | 113000 | 299 |
| 570 | 20241118 | 091600 | 181373200 | 113000 | 112500 | 113200 | 112400 | 204 |
| 571 | 20241118 | 091500 | 158335700 | 112500 | 112800 | 112800 | 112500 | 21 |
| 572 | 20241118 | 091400 | 155968000 | 112800 | 112800 | 112800 | 112800 | 46 |
| 573 | 20241118 | 091300 | 150779200 | 112300 | 112800 | 112800 | 112300 | 16 |
| 574 | 20241118 | 091200 | 148975500 | 112300 | 112800 | 112900 | 112300 | 53 |
| 575 | 20241118 | 091100 | 142995600 | 112800 | 112600 | 112800 | 112300 | 134 |
| 576 | 20241118 | 091000 | 127904200 | 112600 | 112700 | 112700 | 112300 | 10 |
| 577 | 20241118 | 090900 | 126779100 | 112200 | 112000 | 112700 | 112000 | 16 |
| 578 | 20241118 | 090800 | 124985000 | 112200 | 111700 | 112700 | 111700 | 320 |
| 579 | 20241118 | 090700 | 89083000 | 111700 | 111800 | 112600 | 111700 | 133 |
| 580 | 20241118 | 090600 | 74196300 | 111800 | 111600 | 111800 | 111400 | 123 |
| 581 | 20241118 | 090500 | 60484500 | 111700 | 111100 | 111700 | 111100 | 35 |
| 582 | 20241118 | 090400 | 56586700 | 111100 | 111700 | 111700 | 111100 | 78 |
| 583 | 20241118 | 090300 | 47918500 | 111100 | 111000 | 111700 | 111000 | 17 |
| 584 | 20241118 | 090200 | 46028700 | 110700 | 110500 | 111100 | 110500 | 41 |
| 585 | 20241118 | 090100 | 41492800 | 110500 | 110700 | 110800 | 110500 | 115 |
| 586 | 20241118 | 090000 | 28766200 | 110700 | 110600 | 112200 | 110500 | 260 |