33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241120 | 183000 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 5503 |
| 3 | 20241120 | 182900 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 4 | 20241120 | 182800 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 5 | 20241120 | 182700 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 6 | 20241120 | 182600 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 7 | 20241120 | 182500 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 8 | 20241120 | 182400 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 9 | 20241120 | 182300 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 10 | 20241120 | 182200 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 11 | 20241120 | 182100 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 12 | 20241120 | 182000 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 13 | 20241120 | 181900 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 14 | 20241120 | 181800 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 15 | 20241120 | 181700 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 16 | 20241120 | 181600 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 17 | 20241120 | 181500 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 18 | 20241120 | 181400 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 19 | 20241120 | 181300 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 20 | 20241120 | 181200 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 21 | 20241120 | 181100 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 22 | 20241120 | 181000 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 23 | 20241120 | 180900 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 24 | 20241120 | 180800 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 25 | 20241120 | 180700 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 26 | 20241120 | 180600 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 27 | 20241120 | 180500 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 28 | 20241120 | 180400 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 29 | 20241120 | 180300 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 30 | 20241120 | 180200 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 31 | 20241120 | 180100 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 32 | 20241120 | 180000 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 5503 |
| 33 | 20241120 | 175900 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 34 | 20241120 | 175800 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 35 | 20241120 | 175700 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 36 | 20241120 | 175600 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 37 | 20241120 | 175500 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 38 | 20241120 | 175400 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 39 | 20241120 | 175300 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 40 | 20241120 | 175200 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 41 | 20241120 | 175100 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 42 | 20241120 | 175000 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 43 | 20241120 | 174900 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 44 | 20241120 | 174800 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 45 | 20241120 | 174700 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 46 | 20241120 | 174600 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 47 | 20241120 | 174500 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 48 | 20241120 | 174400 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 49 | 20241120 | 174300 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 50 | 20241120 | 174200 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 51 | 20241120 | 174100 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 52 | 20241120 | 174000 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 53 | 20241120 | 173900 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 54 | 20241120 | 173800 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 55 | 20241120 | 173700 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 56 | 20241120 | 173600 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 57 | 20241120 | 173500 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 58 | 20241120 | 173400 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 59 | 20241120 | 173300 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 60 | 20241120 | 173200 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 61 | 20241120 | 173100 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 62 | 20241120 | 173000 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 5503 |
| 63 | 20241120 | 172900 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 64 | 20241120 | 172800 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 65 | 20241120 | 172700 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 66 | 20241120 | 172600 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 67 | 20241120 | 172500 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 68 | 20241120 | 172400 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 69 | 20241120 | 172300 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 70 | 20241120 | 172200 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 71 | 20241120 | 172100 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 72 | 20241120 | 172000 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 73 | 20241120 | 171900 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 74 | 20241120 | 171800 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 75 | 20241120 | 171700 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 76 | 20241120 | 171600 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 77 | 20241120 | 171500 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 78 | 20241120 | 171400 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 79 | 20241120 | 171300 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 80 | 20241120 | 171200 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 81 | 20241120 | 171100 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 82 | 20241120 | 171000 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 83 | 20241120 | 170900 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 84 | 20241120 | 170800 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 85 | 20241120 | 170700 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 86 | 20241120 | 170600 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 87 | 20241120 | 170500 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 88 | 20241120 | 170400 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 89 | 20241120 | 170300 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 90 | 20241120 | 170200 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 91 | 20241120 | 170100 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 92 | 20241120 | 170000 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 5503 |
| 93 | 20241120 | 165900 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 94 | 20241120 | 165800 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 95 | 20241120 | 165700 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 96 | 20241120 | 165600 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 97 | 20241120 | 165500 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 98 | 20241120 | 165400 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 99 | 20241120 | 165300 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 100 | 20241120 | 165200 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 101 | 20241120 | 165100 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 102 | 20241120 | 165000 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 103 | 20241120 | 164900 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 104 | 20241120 | 164800 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 105 | 20241120 | 164700 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 106 | 20241120 | 164600 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 107 | 20241120 | 164500 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 108 | 20241120 | 164400 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 109 | 20241120 | 164300 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 110 | 20241120 | 164200 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 111 | 20241120 | 164100 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 112 | 20241120 | 164000 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 113 | 20241120 | 163900 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 114 | 20241120 | 163800 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 115 | 20241120 | 163700 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 116 | 20241120 | 163600 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 117 | 20241120 | 163500 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 118 | 20241120 | 163400 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 119 | 20241120 | 163300 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 120 | 20241120 | 163200 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 121 | 20241120 | 163100 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 122 | 20241120 | 163000 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 5503 |
| 123 | 20241120 | 162900 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 124 | 20241120 | 162800 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 125 | 20241120 | 162700 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 126 | 20241120 | 162600 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 127 | 20241120 | 162500 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 128 | 20241120 | 162400 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 129 | 20241120 | 162300 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 130 | 20241120 | 162200 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 131 | 20241120 | 162100 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 132 | 20241120 | 162000 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 133 | 20241120 | 161900 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 134 | 20241120 | 161800 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 135 | 20241120 | 161700 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 136 | 20241120 | 161600 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 137 | 20241120 | 161500 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 138 | 20241120 | 161400 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 139 | 20241120 | 161300 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 140 | 20241120 | 161200 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 141 | 20241120 | 161100 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 142 | 20241120 | 161000 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 143 | 20241120 | 160900 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 144 | 20241120 | 160800 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 145 | 20241120 | 160700 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 146 | 20241120 | 160600 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 147 | 20241120 | 160500 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 148 | 20241120 | 160400 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 149 | 20241120 | 160300 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 150 | 20241120 | 160200 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 151 | 20241120 | 160100 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 152 | 20241120 | 160000 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 5503 |
| 153 | 20241120 | 155900 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 154 | 20241120 | 155800 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 155 | 20241120 | 155700 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 156 | 20241120 | 155600 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 157 | 20241120 | 155500 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 158 | 20241120 | 155400 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 159 | 20241120 | 155300 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 160 | 20241120 | 155200 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 161 | 20241120 | 155100 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 162 | 20241120 | 155000 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 163 | 20241120 | 154900 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 164 | 20241120 | 154800 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 165 | 20241120 | 154700 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 166 | 20241120 | 154600 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 167 | 20241120 | 154500 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 168 | 20241120 | 154400 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 169 | 20241120 | 154300 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 170 | 20241120 | 154200 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 171 | 20241120 | 154100 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 172 | 20241120 | 154000 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 173 | 20241120 | 153900 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 174 | 20241120 | 153800 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 175 | 20241120 | 153700 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 176 | 20241120 | 153600 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 177 | 20241120 | 153500 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 178 | 20241120 | 153400 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 179 | 20241120 | 153300 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 180 | 20241120 | 153200 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 181 | 20241120 | 153100 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 0 |
| 182 | 20241120 | 153000 | 26781375300 | 115700 | 115700 | 115700 | 115700 | 11006 |
| 183 | 20241120 | 152900 | 26144678200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 184 | 20241120 | 152800 | 26144678200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 185 | 20241120 | 152700 | 26144678200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 186 | 20241120 | 152600 | 26144678200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 187 | 20241120 | 152500 | 26144678200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 188 | 20241120 | 152400 | 26144678200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 189 | 20241120 | 152300 | 26144678200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 190 | 20241120 | 152200 | 26144678200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 191 | 20241120 | 152100 | 26144678200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 192 | 20241120 | 152000 | 26144678200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 193 | 20241120 | 151900 | 26144678200 | 115500 | 115600 | 115700 | 115400 | 395 |
| 194 | 20241120 | 151800 | 26099041000 | 115500 | 115800 | 116000 | 115500 | 732 |
| 195 | 20241120 | 151700 | 26014310200 | 115800 | 116100 | 116100 | 115700 | 849 |
| 196 | 20241120 | 151600 | 25915891900 | 116100 | 116100 | 116100 | 115800 | 935 |
| 197 | 20241120 | 151500 | 25807462500 | 116100 | 115900 | 116200 | 115700 | 963 |
| 198 | 20241120 | 151400 | 25695709300 | 116100 | 115700 | 116100 | 115600 | 532 |
| 199 | 20241120 | 151300 | 25634073200 | 115800 | 116000 | 116100 | 115800 | 373 |
| 200 | 20241120 | 151200 | 25590837000 | 116100 | 115600 | 116100 | 115600 | 432 |
| 201 | 20241120 | 151100 | 25540709600 | 116100 | 115600 | 116100 | 115500 | 625 |
| 202 | 20241120 | 151000 | 25468386400 | 116100 | 115600 | 116200 | 115500 | 712 |
| 203 | 20241120 | 150900 | 25385919900 | 116200 | 115500 | 116200 | 115400 | 904 |
| 204 | 20241120 | 150800 | 25281358900 | 115500 | 115500 | 115800 | 115300 | 1151 |
| 205 | 20241120 | 150700 | 25148498500 | 115600 | 115800 | 115900 | 115500 | 1430 |
| 206 | 20241120 | 150600 | 24983149800 | 115800 | 115900 | 116400 | 115800 | 527 |
| 207 | 20241120 | 150500 | 24922039500 | 115800 | 115800 | 116400 | 115800 | 377 |
| 208 | 20241120 | 150400 | 24878305000 | 115700 | 115900 | 116500 | 115700 | 591 |
| 209 | 20241120 | 150300 | 24809821000 | 115900 | 116100 | 116700 | 115900 | 1009 |
| 210 | 20241120 | 150200 | 24692687100 | 116700 | 116200 | 116700 | 116100 | 784 |
| 211 | 20241120 | 150100 | 24601425900 | 116100 | 116300 | 116500 | 116000 | 436 |
| 212 | 20241120 | 150000 | 24550745100 | 116400 | 116300 | 116400 | 115900 | 733 |
| 213 | 20241120 | 145900 | 24465537800 | 116300 | 116300 | 116500 | 116200 | 259 |
| 214 | 20241120 | 145800 | 24435424700 | 116200 | 116400 | 116500 | 116200 | 651 |
| 215 | 20241120 | 145700 | 24359689900 | 116400 | 116500 | 116600 | 116400 | 348 |
| 216 | 20241120 | 145600 | 24319143500 | 116600 | 116600 | 117000 | 116500 | 707 |
| 217 | 20241120 | 145500 | 24236681300 | 116600 | 116500 | 117000 | 116500 | 686 |
| 218 | 20241120 | 145400 | 24156462900 | 116900 | 116600 | 117000 | 116400 | 413 |
| 219 | 20241120 | 145300 | 24108223300 | 116700 | 117200 | 117200 | 116700 | 603 |
| 220 | 20241120 | 145200 | 24037765000 | 117200 | 116800 | 117200 | 116700 | 501 |
| 221 | 20241120 | 145100 | 23979157400 | 116800 | 117000 | 117400 | 116500 | 1206 |
| 222 | 20241120 | 145000 | 23838256400 | 116900 | 116900 | 117300 | 116800 | 429 |
| 223 | 20241120 | 144900 | 23788059300 | 116900 | 117200 | 117300 | 116800 | 839 |
| 224 | 20241120 | 144800 | 23689834700 | 117200 | 116800 | 117300 | 116700 | 380 |
| 225 | 20241120 | 144700 | 23645407500 | 116800 | 117000 | 117200 | 116800 | 392 |
| 226 | 20241120 | 144600 | 23599549900 | 117000 | 116700 | 117000 | 116700 | 375 |
| 227 | 20241120 | 144500 | 23555687000 | 116700 | 116900 | 117200 | 116600 | 1266 |
| 228 | 20241120 | 144400 | 23407887800 | 116900 | 116900 | 117000 | 116800 | 624 |
| 229 | 20241120 | 144300 | 23334956600 | 116900 | 117400 | 117400 | 116900 | 837 |
| 230 | 20241120 | 144200 | 23236969400 | 117200 | 117100 | 117500 | 117100 | 399 |
| 231 | 20241120 | 144100 | 23190194400 | 117100 | 117600 | 117800 | 117100 | 672 |
| 232 | 20241120 | 144000 | 23111217200 | 117600 | 117000 | 117600 | 116900 | 861 |
| 233 | 20241120 | 143900 | 23010146900 | 117000 | 117700 | 117700 | 117000 | 769 |
| 234 | 20241120 | 143800 | 22919944100 | 117700 | 117100 | 117700 | 117100 | 253 |
| 235 | 20241120 | 143700 | 22890232800 | 117400 | 117500 | 117600 | 117200 | 821 |
| 236 | 20241120 | 143600 | 22793780400 | 117700 | 117900 | 117900 | 117600 | 660 |
| 237 | 20241120 | 143500 | 22716071000 | 117800 | 117700 | 117900 | 117700 | 978 |
| 238 | 20241120 | 143400 | 22600875400 | 117700 | 117400 | 117700 | 117400 | 225 |
| 239 | 20241120 | 143300 | 22574417500 | 117400 | 117500 | 117600 | 117300 | 330 |
| 240 | 20241120 | 143200 | 22535646900 | 117600 | 117400 | 117600 | 117200 | 552 |
| 241 | 20241120 | 143100 | 22470788200 | 117100 | 117400 | 117500 | 117100 | 484 |
| 242 | 20241120 | 143000 | 22413993000 | 117400 | 117400 | 117400 | 117200 | 263 |
| 243 | 20241120 | 142900 | 22383128000 | 117300 | 117400 | 117400 | 117300 | 295 |
| 244 | 20241120 | 142800 | 22348509100 | 117300 | 117100 | 117400 | 117000 | 841 |
| 245 | 20241120 | 142700 | 22249930200 | 117100 | 116800 | 117100 | 116800 | 668 |
| 246 | 20241120 | 142600 | 22171794800 | 116900 | 117000 | 117000 | 116800 | 597 |
| 247 | 20241120 | 142500 | 22102028800 | 116900 | 116900 | 117000 | 116900 | 181 |
| 248 | 20241120 | 142400 | 22080860600 | 116900 | 116800 | 116900 | 116800 | 171 |
| 249 | 20241120 | 142300 | 22060878400 | 116800 | 116800 | 116800 | 116700 | 243 |
| 250 | 20241120 | 142200 | 22032497000 | 116700 | 116600 | 116800 | 116600 | 131 |
| 251 | 20241120 | 142100 | 22017214800 | 116600 | 116700 | 116700 | 116600 | 99 |
| 252 | 20241120 | 142000 | 22005665100 | 116700 | 115900 | 116800 | 115900 | 1760 |
| 253 | 20241120 | 141900 | 21800770100 | 115900 | 115700 | 115900 | 115700 | 78 |
| 254 | 20241120 | 141800 | 21791742300 | 115700 | 115900 | 115900 | 115700 | 222 |
| 255 | 20241120 | 141700 | 21766053500 | 115800 | 115900 | 115900 | 115800 | 69 |
| 256 | 20241120 | 141600 | 21758062700 | 115800 | 115800 | 115900 | 115700 | 345 |
| 257 | 20241120 | 141500 | 21718111500 | 115900 | 115900 | 116000 | 115900 | 296 |
| 258 | 20241120 | 141400 | 21683799000 | 115900 | 116100 | 116100 | 115900 | 108 |
| 259 | 20241120 | 141300 | 21671273900 | 116300 | 116300 | 116300 | 116100 | 66 |
| 260 | 20241120 | 141200 | 21663608900 | 116200 | 116300 | 116300 | 116200 | 23 |
| 261 | 20241120 | 141100 | 21660934200 | 116200 | 116200 | 116200 | 116000 | 140 |
| 262 | 20241120 | 141000 | 21644684400 | 116100 | 116100 | 116300 | 116100 | 165 |
| 263 | 20241120 | 140900 | 21625511400 | 116100 | 116100 | 116100 | 116000 | 144 |
| 264 | 20241120 | 140800 | 21608802700 | 116200 | 116100 | 116200 | 116100 | 75 |
| 265 | 20241120 | 140700 | 21600089500 | 116200 | 115900 | 116200 | 115800 | 234 |
| 266 | 20241120 | 140600 | 21572955200 | 115800 | 116000 | 116300 | 115800 | 472 |
| 267 | 20241120 | 140500 | 21518232200 | 116100 | 116200 | 116300 | 116100 | 268 |
| 268 | 20241120 | 140400 | 21487105800 | 116200 | 116200 | 116300 | 116100 | 370 |
| 269 | 20241120 | 140300 | 21444112800 | 116300 | 116300 | 116300 | 116200 | 121 |
| 270 | 20241120 | 140200 | 21430045500 | 116200 | 116200 | 116300 | 116100 | 224 |
| 271 | 20241120 | 140100 | 21404029700 | 116100 | 116200 | 116200 | 116100 | 54 |
| 272 | 20241120 | 140000 | 21397755000 | 116200 | 116300 | 116300 | 116200 | 329 |
| 273 | 20241120 | 135900 | 21359512300 | 116100 | 116000 | 116300 | 116000 | 144 |
| 274 | 20241120 | 135800 | 21342795700 | 116000 | 116000 | 116300 | 116000 | 356 |
| 275 | 20241120 | 135700 | 21301470800 | 116200 | 116300 | 116300 | 116100 | 48 |
| 276 | 20241120 | 135600 | 21295893500 | 116200 | 116400 | 116400 | 116100 | 716 |
| 277 | 20241120 | 135500 | 21212692300 | 116200 | 116000 | 116400 | 116000 | 12 |
| 278 | 20241120 | 135400 | 21211297100 | 116000 | 116200 | 116500 | 115900 | 850 |
| 279 | 20241120 | 135300 | 21112622400 | 116200 | 116300 | 116300 | 116200 | 85 |
| 280 | 20241120 | 135200 | 21102737800 | 116400 | 116400 | 116500 | 116400 | 171 |
| 281 | 20241120 | 135100 | 21082832800 | 116400 | 116300 | 116400 | 116300 | 334 |
| 282 | 20241120 | 135000 | 21043985500 | 116300 | 116300 | 116600 | 116300 | 10 |
| 283 | 20241120 | 134900 | 21042820300 | 116300 | 116600 | 116700 | 116300 | 989 |
| 284 | 20241120 | 134800 | 20927618400 | 116600 | 116700 | 116700 | 116600 | 135 |
| 285 | 20241120 | 134700 | 20911864200 | 116700 | 116800 | 116800 | 116700 | 168 |
| 286 | 20241120 | 134600 | 20892258500 | 116800 | 116700 | 116800 | 116600 | 25 |
| 287 | 20241120 | 134500 | 20889342100 | 116700 | 116700 | 116700 | 116600 | 65 |
| 288 | 20241120 | 134400 | 20881757700 | 116800 | 116600 | 116800 | 116600 | 90 |
| 289 | 20241120 | 134300 | 20871255100 | 116600 | 116600 | 116700 | 116600 | 175 |
| 290 | 20241120 | 134200 | 20850839000 | 116700 | 116500 | 116700 | 116500 | 199 |
| 291 | 20241120 | 134100 | 20827627800 | 116500 | 116700 | 116700 | 116500 | 243 |
| 292 | 20241120 | 134000 | 20799309400 | 116400 | 116400 | 116700 | 116400 | 35 |
| 293 | 20241120 | 133900 | 20795231700 | 116700 | 116600 | 116700 | 116400 | 510 |
| 294 | 20241120 | 133800 | 20735786100 | 116600 | 116700 | 116800 | 116600 | 387 |
| 295 | 20241120 | 133700 | 20690629600 | 116700 | 116800 | 116800 | 116700 | 107 |
| 296 | 20241120 | 133600 | 20678132100 | 116800 | 116900 | 117000 | 116800 | 235 |
| 297 | 20241120 | 133500 | 20650672100 | 116900 | 116900 | 116900 | 116800 | 115 |
| 298 | 20241120 | 133400 | 20637236800 | 116800 | 117000 | 117000 | 116800 | 120 |
| 299 | 20241120 | 133300 | 20623208900 | 117000 | 117000 | 117000 | 116900 | 143 |
| 300 | 20241120 | 133200 | 20606482000 | 117000 | 117100 | 117100 | 117000 | 110 |
| 301 | 20241120 | 133100 | 20593602200 | 117100 | 117300 | 117300 | 117100 | 61 |
| 302 | 20241120 | 133000 | 20586448800 | 117400 | 117200 | 117400 | 116900 | 314 |
| 303 | 20241120 | 132900 | 20549648500 | 117400 | 117000 | 117400 | 116900 | 308 |
| 304 | 20241120 | 132800 | 20513562000 | 117000 | 116800 | 117000 | 116800 | 569 |
| 305 | 20241120 | 132700 | 20447061400 | 116900 | 116800 | 116900 | 116800 | 75 |
| 306 | 20241120 | 132600 | 20438295000 | 116800 | 116900 | 116900 | 116800 | 55 |
| 307 | 20241120 | 132500 | 20431869400 | 116800 | 116700 | 116900 | 116700 | 58 |
| 308 | 20241120 | 132400 | 20425095300 | 116800 | 116700 | 116900 | 116700 | 101 |
| 309 | 20241120 | 132300 | 20413302000 | 116800 | 116900 | 116900 | 116700 | 110 |
| 310 | 20241120 | 132200 | 20400448000 | 116900 | 116800 | 117000 | 116700 | 147 |
| 311 | 20241120 | 132100 | 20383266200 | 117000 | 116700 | 117000 | 116600 | 423 |
| 312 | 20241120 | 132000 | 20333879300 | 116700 | 116900 | 117000 | 116700 | 115 |
| 313 | 20241120 | 131900 | 20320436800 | 116800 | 117000 | 117000 | 116700 | 203 |
| 314 | 20241120 | 131800 | 20296724800 | 116900 | 116800 | 117000 | 116700 | 134 |
| 315 | 20241120 | 131700 | 20281069400 | 116800 | 116800 | 116800 | 116700 | 78 |
| 316 | 20241120 | 131600 | 20271961300 | 116800 | 116900 | 116900 | 116700 | 91 |
| 317 | 20241120 | 131500 | 20261332400 | 117000 | 116900 | 117000 | 116700 | 329 |
| 318 | 20241120 | 131400 | 20222924800 | 116900 | 117300 | 117300 | 116900 | 871 |
| 319 | 20241120 | 131300 | 20120893600 | 117300 | 117200 | 117300 | 117200 | 109 |
| 320 | 20241120 | 131200 | 20108112900 | 117200 | 117100 | 117200 | 117100 | 108 |
| 321 | 20241120 | 131100 | 20095455600 | 117000 | 117000 | 117100 | 117000 | 295 |
| 322 | 20241120 | 131000 | 20060930300 | 117000 | 117000 | 117000 | 116800 | 207 |
| 323 | 20241120 | 130900 | 20036727800 | 117000 | 116800 | 117000 | 116700 | 109 |
| 324 | 20241120 | 130800 | 20023997400 | 116800 | 116800 | 116900 | 116800 | 434 |
| 325 | 20241120 | 130700 | 19973284400 | 116800 | 116700 | 116800 | 116600 | 409 |
| 326 | 20241120 | 130600 | 19925555000 | 116800 | 116700 | 116900 | 116700 | 93 |
| 327 | 20241120 | 130500 | 19914688700 | 116700 | 116900 | 116900 | 116600 | 188 |
| 328 | 20241120 | 130400 | 19892746000 | 116700 | 116900 | 117000 | 116700 | 838 |
| 329 | 20241120 | 130300 | 19794921200 | 116900 | 117000 | 117100 | 116900 | 321 |
| 330 | 20241120 | 130200 | 19757362300 | 117100 | 117200 | 117300 | 117000 | 452 |
| 331 | 20241120 | 130100 | 19704400400 | 117200 | 117200 | 117400 | 117100 | 1555 |
| 332 | 20241120 | 130000 | 19522191900 | 117200 | 118200 | 118200 | 117200 | 439 |
| 333 | 20241120 | 125900 | 19470588100 | 118200 | 118000 | 118500 | 117600 | 4482 |
| 334 | 20241120 | 125800 | 18940850100 | 118000 | 118500 | 118500 | 117800 | 3700 |
| 335 | 20241120 | 125700 | 18503333000 | 118200 | 117500 | 118700 | 117400 | 11591 |
| 336 | 20241120 | 125600 | 17134074900 | 117500 | 117500 | 117600 | 117400 | 1340 |
| 337 | 20241120 | 125500 | 16976610600 | 117400 | 117300 | 117600 | 117300 | 937 |
| 338 | 20241120 | 125400 | 16866526500 | 117300 | 117200 | 117600 | 117200 | 1393 |
| 339 | 20241120 | 125300 | 16702971700 | 117200 | 117200 | 117200 | 117000 | 1812 |
| 340 | 20241120 | 125200 | 16490854700 | 117100 | 117200 | 117400 | 117000 | 821 |
| 341 | 20241120 | 125100 | 16394636400 | 117300 | 116800 | 117300 | 116800 | 2825 |
| 342 | 20241120 | 125000 | 16064051100 | 116800 | 115800 | 117000 | 115800 | 6746 |
| 343 | 20241120 | 124900 | 15279262300 | 115800 | 115700 | 115800 | 115700 | 118 |
| 344 | 20241120 | 124800 | 15265608900 | 115500 | 115700 | 115700 | 115500 | 212 |
| 345 | 20241120 | 124700 | 15241116000 | 115700 | 115600 | 115900 | 115500 | 180 |
| 346 | 20241120 | 124600 | 15220284500 | 115600 | 115600 | 115800 | 115600 | 527 |
| 347 | 20241120 | 124500 | 15159303300 | 115700 | 115800 | 115800 | 115700 | 92 |
| 348 | 20241120 | 124400 | 15148651700 | 115800 | 115800 | 115800 | 115800 | 229 |
| 349 | 20241120 | 124300 | 15122133500 | 115800 | 115700 | 115800 | 115600 | 168 |
| 350 | 20241120 | 124200 | 15102682900 | 115800 | 115800 | 115800 | 115800 | 398 |
| 351 | 20241120 | 124100 | 15056594500 | 115700 | 115700 | 115800 | 115700 | 474 |
| 352 | 20241120 | 124000 | 15001751700 | 115700 | 115600 | 115700 | 115600 | 152 |
| 353 | 20241120 | 123900 | 14984177800 | 115600 | 115700 | 115700 | 115600 | 293 |
| 354 | 20241120 | 123800 | 14950306200 | 115700 | 115800 | 115900 | 115700 | 111 |
| 355 | 20241120 | 123700 | 14937452800 | 115900 | 115800 | 115900 | 115700 | 181 |
| 356 | 20241120 | 123600 | 14916493700 | 115800 | 115500 | 115800 | 115500 | 351 |
| 357 | 20241120 | 123500 | 14875897100 | 115500 | 115500 | 115500 | 115500 | 2 |
| 358 | 20241120 | 123400 | 14875666100 | 115600 | 115400 | 115600 | 115400 | 125 |
| 359 | 20241120 | 123300 | 14861228600 | 115400 | 115500 | 115500 | 115400 | 64 |
| 360 | 20241120 | 123200 | 14853842900 | 115500 | 115400 | 115500 | 115400 | 101 |
| 361 | 20241120 | 123100 | 14842179500 | 115400 | 115400 | 115400 | 115400 | 43 |
| 362 | 20241120 | 123000 | 14837217300 | 115400 | 115400 | 115400 | 115400 | 130 |
| 363 | 20241120 | 122900 | 14822215300 | 115400 | 115500 | 115600 | 115400 | 128 |
| 364 | 20241120 | 122800 | 14807432200 | 115600 | 115600 | 115600 | 115600 | 2 |
| 365 | 20241120 | 122700 | 14807201000 | 115600 | 115600 | 115600 | 115600 | 87 |
| 366 | 20241120 | 122600 | 14797143800 | 115700 | 115500 | 115700 | 115500 | 66 |
| 367 | 20241120 | 122500 | 14789514000 | 115500 | 115400 | 115500 | 115400 | 21 |
| 368 | 20241120 | 122400 | 14787089600 | 115300 | 115600 | 115600 | 115100 | 845 |
| 369 | 20241120 | 122300 | 14689592100 | 115600 | 115500 | 115600 | 115500 | 51 |
| 370 | 20241120 | 122200 | 14683697500 | 115500 | 115700 | 115700 | 115500 | 72 |
| 371 | 20241120 | 122100 | 14675374900 | 115600 | 115800 | 115900 | 115600 | 165 |
| 372 | 20241120 | 122000 | 14656270100 | 115800 | 115800 | 115800 | 115800 | 30 |
| 373 | 20241120 | 121900 | 14652796100 | 115900 | 115700 | 115900 | 115700 | 124 |
| 374 | 20241120 | 121800 | 14638430700 | 115700 | 115700 | 115700 | 115700 | 46 |
| 375 | 20241120 | 121700 | 14633108500 | 115700 | 115800 | 115800 | 115700 | 45 |
| 376 | 20241120 | 121600 | 14627897600 | 115900 | 115700 | 115900 | 115600 | 896 |
| 377 | 20241120 | 121500 | 14524199100 | 115700 | 115700 | 115700 | 115700 | 1 |
| 378 | 20241120 | 121400 | 14524083400 | 115700 | 115600 | 115700 | 115600 | 26 |
| 379 | 20241120 | 121300 | 14521075300 | 115700 | 115600 | 115700 | 115600 | 3 |
| 380 | 20241120 | 121200 | 14520728400 | 115600 | 115500 | 115700 | 115500 | 351 |
| 381 | 20241120 | 121100 | 14480152100 | 115400 | 115400 | 115500 | 115400 | 291 |
| 382 | 20241120 | 121000 | 14446565600 | 115400 | 115300 | 115500 | 115300 | 374 |
| 383 | 20241120 | 120900 | 14403427200 | 115300 | 115400 | 115400 | 115300 | 88 |
| 384 | 20241120 | 120800 | 14393272500 | 115500 | 115500 | 115500 | 115400 | 46 |
| 385 | 20241120 | 120700 | 14387960500 | 115500 | 115600 | 115600 | 115500 | 234 |
| 386 | 20241120 | 120600 | 14360932200 | 115600 | 115700 | 115700 | 115600 | 13 |
| 387 | 20241120 | 120500 | 14359428200 | 115600 | 115600 | 115600 | 115600 | 1 |
| 388 | 20241120 | 120400 | 14359312600 | 115700 | 115600 | 115700 | 115600 | 183 |
| 389 | 20241120 | 120300 | 14338151500 | 115700 | 115600 | 115700 | 115400 | 153 |
| 390 | 20241120 | 120200 | 14320466000 | 115700 | 115700 | 115700 | 115700 | 29 |
| 391 | 20241120 | 120100 | 14317110700 | 115700 | 116000 | 116000 | 115700 | 863 |
| 392 | 20241120 | 120000 | 14217096900 | 115900 | 116000 | 116000 | 115900 | 185 |
| 393 | 20241120 | 115900 | 14195644200 | 115800 | 116000 | 116100 | 115800 | 1395 |
| 394 | 20241120 | 115800 | 14033844700 | 116000 | 115700 | 116000 | 115700 | 2144 |
| 395 | 20241120 | 115700 | 13785243100 | 115800 | 115800 | 115800 | 115800 | 3 |
| 396 | 20241120 | 115600 | 13784895700 | 115800 | 115700 | 115900 | 115600 | 1459 |
| 397 | 20241120 | 115500 | 13616021200 | 115600 | 115500 | 115600 | 115500 | 821 |
| 398 | 20241120 | 115400 | 13521134300 | 115400 | 115500 | 115500 | 115400 | 193 |
| 399 | 20241120 | 115300 | 13498844300 | 115400 | 115400 | 115500 | 115400 | 332 |
| 400 | 20241120 | 115200 | 13460522900 | 115400 | 115100 | 115500 | 115100 | 122 |
| 401 | 20241120 | 115100 | 13446472300 | 115100 | 115400 | 115500 | 115100 | 317 |
| 402 | 20241120 | 115000 | 13409878200 | 115500 | 115400 | 115500 | 115100 | 176 |
| 403 | 20241120 | 114900 | 13389564400 | 115400 | 115300 | 115400 | 115300 | 337 |
| 404 | 20241120 | 114800 | 13350695400 | 115300 | 115200 | 115300 | 115100 | 103 |
| 405 | 20241120 | 114700 | 13338824900 | 115200 | 115200 | 115200 | 115200 | 252 |
| 406 | 20241120 | 114600 | 13309794500 | 115200 | 115000 | 115200 | 115000 | 46 |
| 407 | 20241120 | 114500 | 13304498000 | 115200 | 115000 | 115200 | 114900 | 409 |
| 408 | 20241120 | 114400 | 13257497000 | 115000 | 115300 | 115300 | 115000 | 158 |
| 409 | 20241120 | 114300 | 13239287300 | 115300 | 115300 | 115300 | 115300 | 196 |
| 410 | 20241120 | 114200 | 13216688500 | 115400 | 115300 | 115400 | 115300 | 188 |
| 411 | 20241120 | 114100 | 13195002000 | 115300 | 115100 | 115300 | 115100 | 32 |
| 412 | 20241120 | 114000 | 13191318600 | 115100 | 115300 | 115300 | 115100 | 360 |
| 413 | 20241120 | 113900 | 13149865000 | 115300 | 115100 | 115300 | 115100 | 60 |
| 414 | 20241120 | 113800 | 13142949200 | 115200 | 115100 | 115200 | 115100 | 248 |
| 415 | 20241120 | 113700 | 13114400700 | 115100 | 115200 | 115200 | 115100 | 35 |
| 416 | 20241120 | 113600 | 13110369200 | 115200 | 115200 | 115200 | 115200 | 2 |
| 417 | 20241120 | 113500 | 13110138800 | 115300 | 115400 | 115400 | 115300 | 151 |
| 418 | 20241120 | 113400 | 13092714500 | 115400 | 115400 | 115500 | 115400 | 52 |
| 419 | 20241120 | 113300 | 13086712400 | 115400 | 115400 | 115400 | 115400 | 17 |
| 420 | 20241120 | 113200 | 13084750600 | 115400 | 115400 | 115500 | 115400 | 37 |
| 421 | 20241120 | 113100 | 13080480400 | 115500 | 115400 | 115500 | 115400 | 196 |
| 422 | 20241120 | 113000 | 13057856900 | 115400 | 115400 | 115500 | 115400 | 10 |
| 423 | 20241120 | 112900 | 13056702400 | 115400 | 115000 | 115400 | 115000 | 31 |
| 424 | 20241120 | 112800 | 13053129800 | 115000 | 115400 | 115400 | 115000 | 100 |
| 425 | 20241120 | 112700 | 13041596300 | 115400 | 115400 | 115500 | 115400 | 142 |
| 426 | 20241120 | 112600 | 13025209100 | 115400 | 115600 | 115600 | 115400 | 499 |
| 427 | 20241120 | 112500 | 12967536900 | 115500 | 115400 | 115500 | 114800 | 1248 |
| 428 | 20241120 | 112400 | 12823452600 | 115400 | 115500 | 115500 | 115400 | 370 |
| 429 | 20241120 | 112300 | 12780723400 | 115400 | 115200 | 115400 | 115100 | 673 |
| 430 | 20241120 | 112200 | 12703110600 | 115200 | 115000 | 115200 | 115000 | 920 |
| 431 | 20241120 | 112100 | 12597271900 | 114900 | 114900 | 115000 | 114900 | 74 |
| 432 | 20241120 | 112000 | 12588763300 | 114900 | 115000 | 115100 | 114800 | 108 |
| 433 | 20241120 | 111900 | 12576342600 | 115000 | 115000 | 115100 | 115000 | 42 |
| 434 | 20241120 | 111800 | 12571509100 | 115100 | 115000 | 115100 | 115000 | 85 |
| 435 | 20241120 | 111700 | 12561729700 | 115100 | 114900 | 115100 | 114700 | 346 |
| 436 | 20241120 | 111600 | 12521968800 | 115000 | 115100 | 115100 | 115000 | 203 |
| 437 | 20241120 | 111500 | 12498609700 | 115000 | 115000 | 115100 | 115000 | 45 |
| 438 | 20241120 | 111400 | 12493433700 | 115000 | 115200 | 115200 | 115000 | 165 |
| 439 | 20241120 | 111300 | 12474441500 | 115200 | 115200 | 115300 | 115200 | 51 |
| 440 | 20241120 | 111200 | 12468563100 | 115300 | 115200 | 115300 | 115200 | 175 |
| 441 | 20241120 | 111100 | 12448387000 | 115300 | 115200 | 115300 | 115200 | 111 |
| 442 | 20241120 | 111000 | 12435589800 | 115100 | 115300 | 115400 | 115100 | 151 |
| 443 | 20241120 | 110900 | 12418188800 | 115300 | 115300 | 115400 | 115300 | 282 |
| 444 | 20241120 | 110800 | 12385673900 | 115400 | 115400 | 115500 | 115200 | 155 |
| 445 | 20241120 | 110700 | 12367788200 | 115400 | 115500 | 115500 | 115400 | 127 |
| 446 | 20241120 | 110600 | 12353119900 | 115500 | 115500 | 115600 | 115300 | 459 |
| 447 | 20241120 | 110500 | 12300115500 | 115500 | 115700 | 115800 | 115400 | 1291 |
| 448 | 20241120 | 110400 | 12150874200 | 115700 | 115100 | 115700 | 115100 | 2744 |
| 449 | 20241120 | 110300 | 11834052400 | 115000 | 115000 | 115000 | 114800 | 665 |
| 450 | 20241120 | 110200 | 11757635600 | 115100 | 115100 | 115200 | 115100 | 53 |
| 451 | 20241120 | 110100 | 11751535200 | 115200 | 115300 | 115300 | 115200 | 180 |
| 452 | 20241120 | 110000 | 11730794700 | 115200 | 115300 | 115400 | 115000 | 1177 |
| 453 | 20241120 | 105900 | 11595071700 | 115200 | 115100 | 115200 | 115000 | 240 |
| 454 | 20241120 | 105800 | 11567425900 | 115100 | 114900 | 115200 | 114900 | 608 |
| 455 | 20241120 | 105700 | 11497502300 | 115000 | 114900 | 115000 | 114900 | 81 |
| 456 | 20241120 | 105600 | 11488189400 | 114900 | 115000 | 115000 | 114900 | 20 |
| 457 | 20241120 | 105500 | 11485890200 | 114900 | 114900 | 115000 | 114900 | 35 |
| 458 | 20241120 | 105400 | 11481868200 | 115000 | 114900 | 115000 | 114800 | 215 |
| 459 | 20241120 | 105300 | 11457155200 | 114800 | 114800 | 114800 | 114800 | 38 |
| 460 | 20241120 | 105200 | 11452792800 | 114800 | 114700 | 114800 | 114700 | 62 |
| 461 | 20241120 | 105100 | 11445677300 | 114700 | 114600 | 114800 | 114500 | 134 |
| 462 | 20241120 | 105000 | 11430325800 | 114500 | 114500 | 114500 | 114400 | 142 |
| 463 | 20241120 | 104900 | 11414068300 | 114500 | 114600 | 114600 | 114500 | 147 |
| 464 | 20241120 | 104800 | 11397225600 | 114600 | 115000 | 115000 | 114600 | 804 |
| 465 | 20241120 | 104700 | 11304946700 | 114900 | 115300 | 115300 | 114900 | 429 |
| 466 | 20241120 | 104600 | 11255548400 | 115200 | 115000 | 115300 | 115000 | 2344 |
| 467 | 20241120 | 104500 | 10985630000 | 115000 | 114900 | 115100 | 114900 | 687 |
| 468 | 20241120 | 104400 | 10906669300 | 115000 | 115000 | 115100 | 115000 | 560 |
| 469 | 20241120 | 104300 | 10842262500 | 115000 | 115000 | 115100 | 115000 | 165 |
| 470 | 20241120 | 104200 | 10823277400 | 114900 | 115000 | 115000 | 114900 | 428 |
| 471 | 20241120 | 104100 | 10774098700 | 115000 | 115000 | 115000 | 114900 | 159 |
| 472 | 20241120 | 104000 | 10755814300 | 115100 | 114800 | 115100 | 114700 | 521 |
| 473 | 20241120 | 103900 | 10695908600 | 114800 | 114800 | 114800 | 114700 | 25 |
| 474 | 20241120 | 103800 | 10693039600 | 114800 | 115000 | 115000 | 114700 | 1252 |
| 475 | 20241120 | 103700 | 10549270100 | 115000 | 114900 | 115200 | 114500 | 2037 |
| 476 | 20241120 | 103600 | 10314903000 | 114900 | 114800 | 115000 | 114500 | 1111 |
| 477 | 20241120 | 103500 | 10187350000 | 114800 | 114700 | 114800 | 114300 | 673 |
| 478 | 20241120 | 103400 | 10110287800 | 114700 | 114600 | 114800 | 114600 | 174 |
| 479 | 20241120 | 103300 | 10090335100 | 114600 | 114700 | 114900 | 114400 | 1062 |
| 480 | 20241120 | 103200 | 9968451300 | 114700 | 114600 | 114700 | 114300 | 142 |
| 481 | 20241120 | 103100 | 9952186400 | 114700 | 114300 | 114700 | 114300 | 607 |
| 482 | 20241120 | 103000 | 9882702400 | 114200 | 114000 | 114200 | 114000 | 401 |
| 483 | 20241120 | 102900 | 9836948400 | 114000 | 114100 | 114200 | 114000 | 541 |
| 484 | 20241120 | 102800 | 9775178300 | 114100 | 114100 | 114200 | 114100 | 188 |
| 485 | 20241120 | 102700 | 9753726500 | 114100 | 114000 | 114100 | 113900 | 72 |
| 486 | 20241120 | 102600 | 9745517400 | 113900 | 113900 | 114100 | 113900 | 69 |
| 487 | 20241120 | 102500 | 9737653500 | 113800 | 114000 | 114100 | 113800 | 302 |
| 488 | 20241120 | 102400 | 9703227100 | 114000 | 114000 | 114000 | 113900 | 164 |
| 489 | 20241120 | 102300 | 9684533300 | 114000 | 113900 | 114000 | 113600 | 468 |
| 490 | 20241120 | 102200 | 9631206300 | 113700 | 113900 | 114000 | 113600 | 273 |
| 491 | 20241120 | 102100 | 9600117300 | 114000 | 113700 | 114000 | 113600 | 392 |
| 492 | 20241120 | 102000 | 9555538000 | 113700 | 114000 | 114100 | 113700 | 451 |
| 493 | 20241120 | 101900 | 9504188700 | 114200 | 114000 | 114300 | 114000 | 376 |
| 494 | 20241120 | 101800 | 9461311300 | 113900 | 114500 | 114500 | 113900 | 2552 |
| 495 | 20241120 | 101700 | 9170220500 | 114600 | 114500 | 114600 | 114500 | 69 |
| 496 | 20241120 | 101600 | 9162318900 | 114500 | 114500 | 114600 | 114500 | 70 |
| 497 | 20241120 | 101500 | 9154301300 | 114500 | 114400 | 114700 | 114300 | 847 |
| 498 | 20241120 | 101400 | 9057385200 | 114400 | 114400 | 114400 | 114400 | 68 |
| 499 | 20241120 | 101300 | 9049606000 | 114300 | 114400 | 114400 | 114300 | 115 |
| 500 | 20241120 | 101200 | 9036455000 | 114400 | 114400 | 114500 | 114300 | 404 |
| 501 | 20241120 | 101100 | 8990260700 | 114300 | 114500 | 114700 | 114300 | 196 |
| 502 | 20241120 | 101000 | 8967837100 | 114800 | 114800 | 114800 | 114500 | 465 |
| 503 | 20241120 | 100900 | 8914553600 | 114800 | 114900 | 115000 | 114800 | 518 |
| 504 | 20241120 | 100800 | 8855027700 | 114900 | 115000 | 115000 | 114800 | 209 |
| 505 | 20241120 | 100700 | 8830997500 | 115100 | 115000 | 115200 | 114900 | 1287 |
| 506 | 20241120 | 100600 | 8682896800 | 115000 | 114900 | 115100 | 114700 | 947 |
| 507 | 20241120 | 100500 | 8574124200 | 114900 | 115100 | 115100 | 114900 | 830 |
| 508 | 20241120 | 100400 | 8478657900 | 115100 | 115000 | 115200 | 115000 | 323 |
| 509 | 20241120 | 100300 | 8441482200 | 115100 | 115000 | 115200 | 115000 | 1109 |
| 510 | 20241120 | 100200 | 8313870600 | 115000 | 115000 | 115100 | 114900 | 502 |
| 511 | 20241120 | 100100 | 8256149700 | 115000 | 114900 | 115200 | 114800 | 465 |
| 512 | 20241120 | 100000 | 8202690500 | 114900 | 114700 | 114900 | 114600 | 789 |
| 513 | 20241120 | 095900 | 8112135300 | 114600 | 114900 | 115000 | 114600 | 208 |
| 514 | 20241120 | 095800 | 8088261800 | 114900 | 115000 | 115200 | 114900 | 896 |
| 515 | 20241120 | 095700 | 7985197900 | 114900 | 115100 | 115200 | 114600 | 1162 |
| 516 | 20241120 | 095600 | 7851721000 | 115100 | 115100 | 115400 | 115000 | 2823 |
| 517 | 20241120 | 095500 | 7526531800 | 115100 | 114100 | 115200 | 114100 | 7576 |
| 518 | 20241120 | 095400 | 6658740400 | 114100 | 113700 | 114200 | 113700 | 754 |
| 519 | 20241120 | 095300 | 6572847900 | 113800 | 113800 | 113900 | 113800 | 121 |
| 520 | 20241120 | 095200 | 6559077800 | 113800 | 113700 | 113800 | 113500 | 770 |
| 521 | 20241120 | 095100 | 6471550000 | 113900 | 113600 | 113900 | 113400 | 765 |
| 522 | 20241120 | 095000 | 6384663600 | 113700 | 114000 | 114100 | 113600 | 319 |
| 523 | 20241120 | 094900 | 6348348400 | 114200 | 114100 | 114300 | 114000 | 691 |
| 524 | 20241120 | 094800 | 6269441000 | 114100 | 114300 | 114300 | 114100 | 674 |
| 525 | 20241120 | 094700 | 6192458900 | 114300 | 114300 | 114400 | 114100 | 2502 |
| 526 | 20241120 | 094600 | 5906510600 | 114300 | 113900 | 114300 | 113500 | 1447 |
| 527 | 20241120 | 094500 | 5741388400 | 113900 | 113500 | 114100 | 113500 | 1308 |
| 528 | 20241120 | 094400 | 5592482700 | 113500 | 113200 | 113600 | 112900 | 971 |
| 529 | 20241120 | 094300 | 5482405400 | 113200 | 113200 | 113300 | 113100 | 181 |
| 530 | 20241120 | 094200 | 5461914300 | 113200 | 113100 | 113300 | 112700 | 904 |
| 531 | 20241120 | 094100 | 5359668400 | 113100 | 113200 | 113200 | 113000 | 337 |
| 532 | 20241120 | 094000 | 5321547600 | 113200 | 113200 | 113300 | 112800 | 940 |
| 533 | 20241120 | 093900 | 5215329900 | 113400 | 112900 | 113400 | 112900 | 1563 |
| 534 | 20241120 | 093800 | 5038463100 | 112800 | 112500 | 113000 | 112500 | 502 |
| 535 | 20241120 | 093700 | 4981901900 | 112200 | 112400 | 112500 | 112200 | 274 |
| 536 | 20241120 | 093600 | 4951128700 | 112500 | 112600 | 112600 | 112300 | 387 |
| 537 | 20241120 | 093500 | 4907614100 | 112600 | 112300 | 112600 | 112300 | 744 |
| 538 | 20241120 | 093400 | 4823905800 | 112200 | 112300 | 112400 | 112200 | 430 |
| 539 | 20241120 | 093300 | 4775605500 | 112200 | 112300 | 112300 | 112000 | 276 |
| 540 | 20241120 | 093200 | 4744655500 | 112200 | 112000 | 112200 | 112000 | 200 |
| 541 | 20241120 | 093100 | 4722231500 | 111800 | 111900 | 112200 | 111800 | 1364 |
| 542 | 20241120 | 093000 | 4569449700 | 111900 | 111600 | 111900 | 111600 | 565 |
| 543 | 20241120 | 092900 | 4506340400 | 111600 | 112100 | 112100 | 111600 | 2396 |
| 544 | 20241120 | 092800 | 4238436600 | 112100 | 112000 | 112200 | 112000 | 119 |
| 545 | 20241120 | 092700 | 4225098200 | 112000 | 112000 | 112100 | 112000 | 99 |
| 546 | 20241120 | 092600 | 4214003500 | 111800 | 112100 | 112200 | 111800 | 338 |
| 547 | 20241120 | 092500 | 4176131500 | 112100 | 111700 | 112400 | 111700 | 347 |
| 548 | 20241120 | 092400 | 4137237400 | 111900 | 111900 | 112000 | 111700 | 1177 |
| 549 | 20241120 | 092300 | 4005614800 | 111700 | 111600 | 111900 | 111600 | 553 |
| 550 | 20241120 | 092200 | 3943800500 | 111700 | 112000 | 112000 | 111600 | 843 |
| 551 | 20241120 | 092100 | 3849648500 | 111700 | 112300 | 112300 | 111700 | 2954 |
| 552 | 20241120 | 092000 | 3518904000 | 112300 | 112300 | 112400 | 112100 | 341 |
| 553 | 20241120 | 091900 | 3480619700 | 112200 | 112500 | 112600 | 112100 | 1085 |
| 554 | 20241120 | 091800 | 3358753000 | 112500 | 112900 | 113000 | 112500 | 187 |
| 555 | 20241120 | 091700 | 3337653200 | 112900 | 112400 | 112900 | 112300 | 570 |
| 556 | 20241120 | 091600 | 3273536600 | 112900 | 112300 | 112900 | 112300 | 151 |
| 557 | 20241120 | 091500 | 3256548000 | 112300 | 112700 | 112700 | 112300 | 346 |
| 558 | 20241120 | 091400 | 3217636800 | 112700 | 113300 | 113300 | 112600 | 1963 |
| 559 | 20241120 | 091300 | 2996015300 | 113600 | 113300 | 113600 | 113200 | 1100 |
| 560 | 20241120 | 091200 | 2871282400 | 113200 | 113200 | 113400 | 113100 | 757 |
| 561 | 20241120 | 091100 | 2785522100 | 113300 | 113300 | 113400 | 113000 | 549 |
| 562 | 20241120 | 091000 | 2723421300 | 113300 | 113600 | 113600 | 113200 | 741 |
| 563 | 20241120 | 090900 | 2639454100 | 113400 | 113400 | 114200 | 113400 | 1812 |
| 564 | 20241120 | 090800 | 2433233200 | 113300 | 112600 | 114000 | 112500 | 2968 |
| 565 | 20241120 | 090700 | 2097054800 | 112600 | 111900 | 112600 | 111900 | 852 |
| 566 | 20241120 | 090600 | 2001308500 | 111900 | 112500 | 112700 | 111800 | 1601 |
| 567 | 20241120 | 090500 | 1821646400 | 112500 | 111900 | 112500 | 111600 | 3686 |
| 568 | 20241120 | 090400 | 1409086000 | 112000 | 112000 | 112400 | 112000 | 481 |
| 569 | 20241120 | 090300 | 1355203300 | 112000 | 111800 | 112400 | 111600 | 1684 |
| 570 | 20241120 | 090200 | 1166324200 | 111800 | 112400 | 112400 | 111600 | 3231 |
| 571 | 20241120 | 090100 | 805069100 | 112200 | 112100 | 112700 | 111700 | 4291 |
| 572 | 20241120 | 090000 | 324232700 | 112100 | 112000 | 113000 | 112000 | 2541 |