34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 195300 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 93682 |
| 3 | 20241114 | 195200 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 4 | 20241114 | 195100 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 5 | 20241114 | 195000 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 6 | 20241114 | 194900 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 7 | 20241114 | 194800 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 8 | 20241114 | 194700 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 9 | 20241114 | 194600 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 10 | 20241114 | 194500 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 11 | 20241114 | 194400 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 12 | 20241114 | 194300 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 13 | 20241114 | 194200 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 14 | 20241114 | 194100 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 15 | 20241114 | 194000 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 16 | 20241114 | 193900 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 17 | 20241114 | 193800 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 18 | 20241114 | 193700 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 19 | 20241114 | 193600 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 20 | 20241114 | 193500 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 21 | 20241114 | 193400 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 22 | 20241114 | 193300 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 23 | 20241114 | 193200 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 24 | 20241114 | 193100 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 25 | 20241114 | 193000 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 26 | 20241114 | 192900 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 27 | 20241114 | 192800 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 28 | 20241114 | 192700 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 29 | 20241114 | 192600 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 30 | 20241114 | 192500 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 31 | 20241114 | 192400 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 32 | 20241114 | 192300 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 93682 |
| 33 | 20241114 | 192200 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 34 | 20241114 | 192100 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 35 | 20241114 | 192000 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 36 | 20241114 | 191900 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 37 | 20241114 | 191800 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 38 | 20241114 | 191700 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 39 | 20241114 | 191600 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 40 | 20241114 | 191500 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 41 | 20241114 | 191400 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 42 | 20241114 | 191300 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 43 | 20241114 | 191200 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 44 | 20241114 | 191100 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 45 | 20241114 | 191000 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 46 | 20241114 | 190900 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 47 | 20241114 | 190800 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 48 | 20241114 | 190700 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 49 | 20241114 | 190600 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 50 | 20241114 | 190500 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 51 | 20241114 | 190400 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 52 | 20241114 | 190300 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 53 | 20241114 | 190200 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 54 | 20241114 | 190100 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 55 | 20241114 | 190000 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 56 | 20241114 | 185900 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 57 | 20241114 | 185800 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 58 | 20241114 | 185700 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 59 | 20241114 | 185600 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 60 | 20241114 | 185500 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 61 | 20241114 | 185400 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 62 | 20241114 | 185300 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 93682 |
| 63 | 20241114 | 185200 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 64 | 20241114 | 185100 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 65 | 20241114 | 185000 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 66 | 20241114 | 184900 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 67 | 20241114 | 184800 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 68 | 20241114 | 184700 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 69 | 20241114 | 184600 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 70 | 20241114 | 184500 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 71 | 20241114 | 184400 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 72 | 20241114 | 184300 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 73 | 20241114 | 184200 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 74 | 20241114 | 184100 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 75 | 20241114 | 184000 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 76 | 20241114 | 183900 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 77 | 20241114 | 183800 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 78 | 20241114 | 183700 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 79 | 20241114 | 183600 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 80 | 20241114 | 183500 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 81 | 20241114 | 183400 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 82 | 20241114 | 183300 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 83 | 20241114 | 183200 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 84 | 20241114 | 183100 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 85 | 20241114 | 183000 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 86 | 20241114 | 182900 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 87 | 20241114 | 182800 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 88 | 20241114 | 182700 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 89 | 20241114 | 182600 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 90 | 20241114 | 182500 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 91 | 20241114 | 182400 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 92 | 20241114 | 182300 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 93682 |
| 93 | 20241114 | 182200 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 94 | 20241114 | 182100 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 95 | 20241114 | 182000 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 96 | 20241114 | 181900 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 97 | 20241114 | 181800 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 98 | 20241114 | 181700 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 99 | 20241114 | 181600 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 100 | 20241114 | 181500 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 101 | 20241114 | 181400 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 102 | 20241114 | 181300 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 103 | 20241114 | 181200 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 104 | 20241114 | 181100 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 105 | 20241114 | 181000 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 106 | 20241114 | 180900 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 107 | 20241114 | 180800 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 108 | 20241114 | 180700 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 109 | 20241114 | 180600 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 110 | 20241114 | 180500 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 111 | 20241114 | 180400 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 112 | 20241114 | 180300 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 113 | 20241114 | 180200 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 114 | 20241114 | 180100 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 115 | 20241114 | 180000 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 116 | 20241114 | 175900 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 117 | 20241114 | 175800 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 118 | 20241114 | 175700 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 119 | 20241114 | 175600 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 120 | 20241114 | 175500 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 121 | 20241114 | 175400 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 122 | 20241114 | 175300 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 93682 |
| 123 | 20241114 | 175200 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 124 | 20241114 | 175100 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 125 | 20241114 | 175000 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 126 | 20241114 | 174900 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 127 | 20241114 | 174800 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 128 | 20241114 | 174700 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 129 | 20241114 | 174600 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 130 | 20241114 | 174500 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 131 | 20241114 | 174400 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 132 | 20241114 | 174300 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 133 | 20241114 | 174200 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 134 | 20241114 | 174100 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 135 | 20241114 | 174000 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 136 | 20241114 | 173900 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 137 | 20241114 | 173800 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 138 | 20241114 | 173700 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 139 | 20241114 | 173600 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 140 | 20241114 | 173500 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 141 | 20241114 | 173400 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 142 | 20241114 | 173300 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 143 | 20241114 | 173200 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 144 | 20241114 | 173100 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 145 | 20241114 | 173000 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 146 | 20241114 | 172900 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 147 | 20241114 | 172800 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 148 | 20241114 | 172700 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 149 | 20241114 | 172600 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 150 | 20241114 | 172500 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 151 | 20241114 | 172400 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 152 | 20241114 | 172300 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 93682 |
| 153 | 20241114 | 172200 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 154 | 20241114 | 172100 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 155 | 20241114 | 172000 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 156 | 20241114 | 171900 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 157 | 20241114 | 171800 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 158 | 20241114 | 171700 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 159 | 20241114 | 171600 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 160 | 20241114 | 171500 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 161 | 20241114 | 171400 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 162 | 20241114 | 171300 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 163 | 20241114 | 171200 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 164 | 20241114 | 171100 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 165 | 20241114 | 171000 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 166 | 20241114 | 170900 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 167 | 20241114 | 170800 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 168 | 20241114 | 170700 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 169 | 20241114 | 170600 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 170 | 20241114 | 170500 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 171 | 20241114 | 170400 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 172 | 20241114 | 170300 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 173 | 20241114 | 170200 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 174 | 20241114 | 170100 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 175 | 20241114 | 170000 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 176 | 20241114 | 165900 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 177 | 20241114 | 165800 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 178 | 20241114 | 165700 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 179 | 20241114 | 165600 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 180 | 20241114 | 165500 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 181 | 20241114 | 165400 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 182 | 20241114 | 165300 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 93682 |
| 183 | 20241114 | 165200 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 184 | 20241114 | 165100 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 185 | 20241114 | 165000 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 186 | 20241114 | 164900 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 187 | 20241114 | 164800 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 188 | 20241114 | 164700 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 189 | 20241114 | 164600 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 190 | 20241114 | 164500 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 191 | 20241114 | 164400 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 192 | 20241114 | 164300 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 193 | 20241114 | 164200 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 194 | 20241114 | 164100 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 195 | 20241114 | 164000 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 196 | 20241114 | 163900 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 197 | 20241114 | 163800 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 198 | 20241114 | 163700 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 199 | 20241114 | 163600 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 200 | 20241114 | 163500 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 201 | 20241114 | 163400 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 202 | 20241114 | 163300 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 203 | 20241114 | 163200 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 204 | 20241114 | 163100 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 0 |
| 205 | 20241114 | 163000 | 33286678000 | 102700 | 102700 | 102700 | 102700 | 93682 |
| 206 | 20241114 | 162900 | 23665536600 | 103100 | 103100 | 103100 | 103100 | 0 |
| 207 | 20241114 | 162800 | 23665536600 | 103100 | 103100 | 103100 | 103100 | 0 |
| 208 | 20241114 | 162700 | 23665536600 | 103100 | 103100 | 103100 | 103100 | 0 |
| 209 | 20241114 | 162600 | 23665536600 | 103100 | 103100 | 103100 | 103100 | 0 |
| 210 | 20241114 | 162500 | 23665536600 | 103100 | 103100 | 103100 | 103100 | 0 |
| 211 | 20241114 | 162400 | 23665536600 | 103100 | 103100 | 103100 | 103100 | 0 |
| 212 | 20241114 | 162300 | 23665536600 | 103100 | 103100 | 103100 | 103100 | 0 |
| 213 | 20241114 | 162200 | 23665536600 | 103100 | 103100 | 103100 | 103100 | 0 |
| 214 | 20241114 | 162100 | 23665536600 | 103100 | 103100 | 103100 | 103100 | 0 |
| 215 | 20241114 | 162000 | 23665536600 | 103100 | 103100 | 103100 | 103100 | 0 |
| 216 | 20241114 | 161900 | 23665536600 | 103100 | 103300 | 103300 | 103100 | 1678 |
| 217 | 20241114 | 161800 | 23492353100 | 103300 | 103400 | 103600 | 103200 | 981 |
| 218 | 20241114 | 161700 | 23391030500 | 103400 | 103500 | 103700 | 103200 | 934 |
| 219 | 20241114 | 161600 | 23294482300 | 103200 | 103300 | 103500 | 103200 | 1205 |
| 220 | 20241114 | 161500 | 23169980900 | 103300 | 103500 | 103600 | 103200 | 1216 |
| 221 | 20241114 | 161400 | 23044258600 | 103500 | 103600 | 103700 | 103400 | 710 |
| 222 | 20241114 | 161300 | 22970799500 | 103600 | 103700 | 103800 | 103300 | 1152 |
| 223 | 20241114 | 161200 | 22851478700 | 103700 | 103600 | 103800 | 103600 | 962 |
| 224 | 20241114 | 161100 | 22751701300 | 103600 | 103400 | 103600 | 103300 | 988 |
| 225 | 20241114 | 161000 | 22649547200 | 103400 | 103600 | 103700 | 103400 | 956 |
| 226 | 20241114 | 160900 | 22550575000 | 103600 | 103700 | 103800 | 103500 | 794 |
| 227 | 20241114 | 160800 | 22468247300 | 103700 | 103900 | 103900 | 103500 | 866 |
| 228 | 20241114 | 160700 | 22378441300 | 103900 | 103700 | 103900 | 103600 | 984 |
| 229 | 20241114 | 160600 | 22276402200 | 103800 | 104100 | 104300 | 103700 | 1374 |
| 230 | 20241114 | 160500 | 22133604500 | 104100 | 104400 | 104500 | 104100 | 1025 |
| 231 | 20241114 | 160400 | 22026778100 | 104400 | 104200 | 104400 | 104100 | 1016 |
| 232 | 20241114 | 160300 | 21920916900 | 104200 | 104300 | 104400 | 104100 | 653 |
| 233 | 20241114 | 160200 | 21852824100 | 104400 | 104700 | 104800 | 104400 | 1472 |
| 234 | 20241114 | 160100 | 21698896600 | 104700 | 104900 | 104900 | 104700 | 487 |
| 235 | 20241114 | 160000 | 21647841500 | 104900 | 105000 | 105100 | 104800 | 926 |
| 236 | 20241114 | 155900 | 21550625000 | 105100 | 105200 | 105300 | 105100 | 641 |
| 237 | 20241114 | 155800 | 21483209500 | 105200 | 105200 | 105200 | 105100 | 212 |
| 238 | 20241114 | 155700 | 21460908300 | 105200 | 105100 | 105200 | 105000 | 408 |
| 239 | 20241114 | 155600 | 21418020200 | 105100 | 105100 | 105300 | 105000 | 297 |
| 240 | 20241114 | 155500 | 21386786900 | 105100 | 105100 | 105300 | 105000 | 384 |
| 241 | 20241114 | 155400 | 21346422800 | 105200 | 105300 | 105300 | 105000 | 725 |
| 242 | 20241114 | 155300 | 21270212300 | 105300 | 105100 | 105300 | 105000 | 317 |
| 243 | 20241114 | 155200 | 21236862200 | 105100 | 105100 | 105300 | 105000 | 448 |
| 244 | 20241114 | 155100 | 21189735200 | 105000 | 105300 | 105300 | 105000 | 323 |
| 245 | 20241114 | 155000 | 21155768500 | 105300 | 105100 | 105300 | 105000 | 329 |
| 246 | 20241114 | 154900 | 21121164500 | 105000 | 105000 | 105000 | 104800 | 395 |
| 247 | 20241114 | 154800 | 21079699600 | 105000 | 104900 | 105000 | 104700 | 579 |
| 248 | 20241114 | 154700 | 21018999500 | 104800 | 105000 | 105000 | 104800 | 708 |
| 249 | 20241114 | 154600 | 20944721900 | 105000 | 105200 | 105200 | 105000 | 746 |
| 250 | 20241114 | 154500 | 20866302400 | 105200 | 105200 | 105200 | 105100 | 306 |
| 251 | 20241114 | 154400 | 20834112200 | 105200 | 105200 | 105200 | 105000 | 394 |
| 252 | 20241114 | 154300 | 20792692300 | 105200 | 105100 | 105200 | 105100 | 296 |
| 253 | 20241114 | 154200 | 20761568700 | 105100 | 105300 | 105300 | 105000 | 638 |
| 254 | 20241114 | 154100 | 20694492700 | 105300 | 105300 | 105400 | 105300 | 573 |
| 255 | 20241114 | 154000 | 20634127300 | 105300 | 105200 | 105300 | 105100 | 397 |
| 256 | 20241114 | 153900 | 20592362100 | 105100 | 105000 | 105200 | 104900 | 493 |
| 257 | 20241114 | 153800 | 20540578100 | 105000 | 105100 | 105200 | 105000 | 598 |
| 258 | 20241114 | 153700 | 20477746300 | 105100 | 105200 | 105300 | 105000 | 617 |
| 259 | 20241114 | 153600 | 20412858400 | 105200 | 105300 | 105400 | 105200 | 230 |
| 260 | 20241114 | 153500 | 20388654500 | 105200 | 105100 | 105300 | 105100 | 589 |
| 261 | 20241114 | 153400 | 20326720900 | 105100 | 104900 | 105100 | 104900 | 669 |
| 262 | 20241114 | 153300 | 20256474100 | 104800 | 104900 | 105000 | 104800 | 516 |
| 263 | 20241114 | 153200 | 20202341500 | 104900 | 104900 | 104900 | 104800 | 335 |
| 264 | 20241114 | 153100 | 20167201500 | 104900 | 104900 | 104900 | 104800 | 609 |
| 265 | 20241114 | 153000 | 20103331000 | 104900 | 104900 | 105000 | 104700 | 465 |
| 266 | 20241114 | 152900 | 20054554000 | 104800 | 104700 | 105000 | 104600 | 597 |
| 267 | 20241114 | 152800 | 19992014200 | 104700 | 104900 | 105000 | 104700 | 1141 |
| 268 | 20241114 | 152700 | 19872450400 | 104900 | 104800 | 104900 | 104700 | 591 |
| 269 | 20241114 | 152600 | 19810487800 | 104800 | 104400 | 104800 | 104300 | 1177 |
| 270 | 20241114 | 152500 | 19687355100 | 104400 | 104300 | 104400 | 104200 | 771 |
| 271 | 20241114 | 152400 | 19606902900 | 104300 | 104400 | 104400 | 104200 | 519 |
| 272 | 20241114 | 152300 | 19552753300 | 104400 | 104300 | 104400 | 104200 | 264 |
| 273 | 20241114 | 152200 | 19525216600 | 104300 | 104100 | 104300 | 104000 | 296 |
| 274 | 20241114 | 152100 | 19494383600 | 104100 | 104000 | 104100 | 103900 | 658 |
| 275 | 20241114 | 152000 | 19425952900 | 103900 | 103900 | 104000 | 103900 | 463 |
| 276 | 20241114 | 151900 | 19377839200 | 104000 | 104000 | 104000 | 103900 | 766 |
| 277 | 20241114 | 151800 | 19298237100 | 104000 | 103900 | 104000 | 103900 | 373 |
| 278 | 20241114 | 151700 | 19259453800 | 103900 | 104100 | 104200 | 103900 | 874 |
| 279 | 20241114 | 151600 | 19168450900 | 104000 | 103500 | 104000 | 103500 | 2783 |
| 280 | 20241114 | 151500 | 18879533500 | 103600 | 103600 | 103700 | 103300 | 2000 |
| 281 | 20241114 | 151400 | 18672471300 | 103600 | 103600 | 103600 | 103500 | 577 |
| 282 | 20241114 | 151300 | 18612739100 | 103500 | 103600 | 103600 | 103500 | 630 |
| 283 | 20241114 | 151200 | 18547506500 | 103600 | 103600 | 103700 | 103500 | 657 |
| 284 | 20241114 | 151100 | 18479459800 | 103600 | 103900 | 104000 | 103500 | 1397 |
| 285 | 20241114 | 151000 | 18334539400 | 103900 | 103900 | 104000 | 103700 | 933 |
| 286 | 20241114 | 150900 | 18237731800 | 103800 | 103700 | 104000 | 103700 | 374 |
| 287 | 20241114 | 150800 | 18198883000 | 103800 | 103900 | 104000 | 103800 | 428 |
| 288 | 20241114 | 150700 | 18154439600 | 103900 | 103900 | 104000 | 103800 | 166 |
| 289 | 20241114 | 150600 | 18137191700 | 103800 | 104000 | 104100 | 103800 | 678 |
| 290 | 20241114 | 150500 | 18066689100 | 104000 | 103900 | 104200 | 103900 | 844 |
| 291 | 20241114 | 150400 | 17978861300 | 104000 | 103900 | 104000 | 103900 | 207 |
| 292 | 20241114 | 150300 | 17957343200 | 104000 | 104100 | 104100 | 103900 | 73 |
| 293 | 20241114 | 150200 | 17949751800 | 103900 | 103900 | 104100 | 103800 | 368 |
| 294 | 20241114 | 150100 | 17911488500 | 104100 | 104000 | 104200 | 103700 | 2473 |
| 295 | 20241114 | 150000 | 17654858000 | 104000 | 104100 | 104200 | 103900 | 639 |
| 296 | 20241114 | 145900 | 17588367100 | 104100 | 104100 | 104200 | 104000 | 197 |
| 297 | 20241114 | 145800 | 17567858100 | 104100 | 104100 | 104100 | 104000 | 256 |
| 298 | 20241114 | 145700 | 17541216200 | 104100 | 104100 | 104200 | 104100 | 453 |
| 299 | 20241114 | 145600 | 17494054100 | 104100 | 103700 | 104100 | 103700 | 598 |
| 300 | 20241114 | 145500 | 17431858000 | 103900 | 103700 | 104000 | 103600 | 1299 |
| 301 | 20241114 | 145400 | 17296984400 | 103700 | 103900 | 104100 | 103600 | 2289 |
| 302 | 20241114 | 145300 | 17059304700 | 104000 | 104000 | 104100 | 104000 | 602 |
| 303 | 20241114 | 145200 | 16996683700 | 104000 | 104000 | 104200 | 104000 | 278 |
| 304 | 20241114 | 145100 | 16967755600 | 104000 | 104000 | 104100 | 103900 | 1523 |
| 305 | 20241114 | 145000 | 16809348500 | 103900 | 103900 | 104100 | 103900 | 617 |
| 306 | 20241114 | 144900 | 16745186200 | 103900 | 103900 | 104000 | 103900 | 195 |
| 307 | 20241114 | 144800 | 16724912200 | 103900 | 104300 | 104300 | 103900 | 1133 |
| 308 | 20241114 | 144700 | 16607003300 | 104200 | 104300 | 104300 | 104200 | 225 |
| 309 | 20241114 | 144600 | 16583546500 | 104300 | 104200 | 104300 | 104100 | 355 |
| 310 | 20241114 | 144500 | 16546547000 | 104200 | 104200 | 104300 | 104200 | 340 |
| 311 | 20241114 | 144400 | 16511112500 | 104200 | 104100 | 104200 | 104100 | 249 |
| 312 | 20241114 | 144300 | 16485188600 | 104100 | 104100 | 104200 | 104000 | 274 |
| 313 | 20241114 | 144200 | 16456653300 | 104200 | 104300 | 104300 | 104000 | 524 |
| 314 | 20241114 | 144100 | 16402097500 | 104300 | 104300 | 104600 | 104100 | 1503 |
| 315 | 20241114 | 144000 | 16245368800 | 104300 | 104200 | 104300 | 104200 | 1024 |
| 316 | 20241114 | 143900 | 16138586300 | 104300 | 104200 | 104500 | 104200 | 793 |
| 317 | 20241114 | 143800 | 16055842900 | 104200 | 104000 | 104300 | 104000 | 351 |
| 318 | 20241114 | 143700 | 16019271700 | 104100 | 104300 | 104300 | 103800 | 5184 |
| 319 | 20241114 | 143600 | 15479242400 | 101600 | 101600 | 101600 | 101600 | 0 |
| 320 | 20241114 | 143500 | 15479242400 | 101600 | 101600 | 101600 | 101600 | 0 |
| 321 | 20241114 | 143400 | 15479242400 | 101600 | 104700 | 104800 | 101600 | 5447 |
| 322 | 20241114 | 143300 | 14913318500 | 104700 | 104900 | 104900 | 104700 | 1467 |
| 323 | 20241114 | 143200 | 14759596500 | 104900 | 105000 | 105000 | 104900 | 464 |
| 324 | 20241114 | 143100 | 14710899900 | 104900 | 105000 | 105000 | 104900 | 437 |
| 325 | 20241114 | 143000 | 14665047700 | 105000 | 104900 | 105100 | 104900 | 325 |
| 326 | 20241114 | 142900 | 14630908700 | 104900 | 105000 | 105800 | 104900 | 1545 |
| 327 | 20241114 | 142800 | 14468403000 | 105000 | 105200 | 105200 | 105000 | 241 |
| 328 | 20241114 | 142700 | 14443083700 | 105100 | 105100 | 105100 | 105000 | 186 |
| 329 | 20241114 | 142600 | 14423538800 | 105000 | 105200 | 105200 | 105000 | 184 |
| 330 | 20241114 | 142500 | 14404205900 | 105100 | 105100 | 105200 | 105000 | 400 |
| 331 | 20241114 | 142400 | 14362164200 | 105200 | 105100 | 105200 | 104900 | 517 |
| 332 | 20241114 | 142300 | 14307872700 | 105100 | 105200 | 105200 | 105000 | 260 |
| 333 | 20241114 | 142200 | 14280538300 | 105100 | 105000 | 105200 | 105000 | 294 |
| 334 | 20241114 | 142100 | 14249620900 | 105100 | 105000 | 105200 | 105000 | 181 |
| 335 | 20241114 | 142000 | 14230592000 | 105000 | 105100 | 105100 | 105000 | 265 |
| 336 | 20241114 | 141900 | 14202760000 | 105000 | 105100 | 105200 | 105000 | 313 |
| 337 | 20241114 | 141800 | 14169864400 | 105100 | 105200 | 105200 | 105100 | 284 |
| 338 | 20241114 | 141700 | 14139994400 | 105100 | 105200 | 105200 | 105100 | 88 |
| 339 | 20241114 | 141600 | 14130745300 | 105200 | 105200 | 105200 | 105000 | 203 |
| 340 | 20241114 | 141500 | 14109403500 | 105200 | 105300 | 105300 | 105100 | 656 |
| 341 | 20241114 | 141400 | 14040393800 | 105300 | 105200 | 105300 | 105100 | 268 |
| 342 | 20241114 | 141300 | 14012199400 | 105200 | 105300 | 105300 | 105100 | 395 |
| 343 | 20241114 | 141200 | 13970654900 | 105300 | 105300 | 105400 | 105200 | 355 |
| 344 | 20241114 | 141100 | 13933276000 | 105400 | 105500 | 105500 | 105300 | 188 |
| 345 | 20241114 | 141000 | 13913463400 | 105500 | 105500 | 105500 | 105200 | 823 |
| 346 | 20241114 | 140900 | 13826715000 | 105500 | 105600 | 105600 | 105400 | 341 |
| 347 | 20241114 | 140800 | 13790732800 | 105600 | 105500 | 105600 | 105500 | 113 |
| 348 | 20241114 | 140700 | 13778810800 | 105500 | 105500 | 105500 | 105500 | 258 |
| 349 | 20241114 | 140600 | 13751591800 | 105500 | 105500 | 105500 | 105400 | 56 |
| 350 | 20241114 | 140500 | 13745684100 | 105500 | 105500 | 105500 | 105400 | 83 |
| 351 | 20241114 | 140400 | 13736927900 | 105500 | 105500 | 105600 | 105500 | 213 |
| 352 | 20241114 | 140300 | 13714455100 | 105500 | 105300 | 105500 | 105300 | 193 |
| 353 | 20241114 | 140200 | 13694114300 | 105400 | 105500 | 105600 | 105300 | 318 |
| 354 | 20241114 | 140100 | 13660592700 | 105600 | 105500 | 105600 | 105400 | 102 |
| 355 | 20241114 | 140000 | 13649829900 | 105400 | 105600 | 105700 | 105400 | 205 |
| 356 | 20241114 | 135900 | 13628173200 | 105500 | 105500 | 105600 | 105400 | 1075 |
| 357 | 20241114 | 135800 | 13514718900 | 105400 | 105400 | 105400 | 105400 | 161 |
| 358 | 20241114 | 135700 | 13497749500 | 105400 | 105400 | 105400 | 105300 | 317 |
| 359 | 20241114 | 135600 | 13464338700 | 105400 | 105300 | 105400 | 105300 | 430 |
| 360 | 20241114 | 135500 | 13419045300 | 105300 | 105200 | 105300 | 105200 | 15 |
| 361 | 20241114 | 135400 | 13417466000 | 105300 | 105100 | 105300 | 105000 | 194 |
| 362 | 20241114 | 135300 | 13397063200 | 105100 | 105100 | 105300 | 104900 | 464 |
| 363 | 20241114 | 135200 | 13348297500 | 105100 | 105300 | 105500 | 105000 | 659 |
| 364 | 20241114 | 135100 | 13278952200 | 105300 | 105000 | 105300 | 105000 | 130 |
| 365 | 20241114 | 135000 | 13265283000 | 105000 | 105000 | 105000 | 104900 | 300 |
| 366 | 20241114 | 134900 | 13233786000 | 105000 | 105000 | 105000 | 104900 | 333 |
| 367 | 20241114 | 134800 | 13198835500 | 105000 | 105100 | 105200 | 105000 | 855 |
| 368 | 20241114 | 134700 | 13109029300 | 105100 | 105100 | 105100 | 105100 | 166 |
| 369 | 20241114 | 134600 | 13091582700 | 105100 | 105300 | 105400 | 105100 | 857 |
| 370 | 20241114 | 134500 | 13001436000 | 105300 | 105500 | 105500 | 105300 | 974 |
| 371 | 20241114 | 134400 | 12898833300 | 105500 | 105500 | 105500 | 105500 | 205 |
| 372 | 20241114 | 134300 | 12877205800 | 105500 | 105500 | 105600 | 105300 | 325 |
| 373 | 20241114 | 134200 | 12842939600 | 105500 | 105500 | 105500 | 105300 | 193 |
| 374 | 20241114 | 134100 | 12822594000 | 105400 | 105500 | 105500 | 105300 | 307 |
| 375 | 20241114 | 134000 | 12790236200 | 105500 | 105500 | 105600 | 105500 | 249 |
| 376 | 20241114 | 133900 | 12763957500 | 105700 | 105700 | 105700 | 105500 | 306 |
| 377 | 20241114 | 133800 | 12731641000 | 105800 | 105800 | 105800 | 105500 | 123 |
| 378 | 20241114 | 133700 | 12718633600 | 105800 | 105700 | 105800 | 105500 | 472 |
| 379 | 20241114 | 133600 | 12668786700 | 105500 | 105500 | 105700 | 105500 | 335 |
| 380 | 20241114 | 133500 | 12633392700 | 105700 | 105700 | 105700 | 105500 | 428 |
| 381 | 20241114 | 133400 | 12588188400 | 105700 | 105800 | 105800 | 105700 | 166 |
| 382 | 20241114 | 133300 | 12570630900 | 105800 | 105800 | 105800 | 105400 | 356 |
| 383 | 20241114 | 133200 | 12533028100 | 105700 | 105700 | 105700 | 105600 | 314 |
| 384 | 20241114 | 133100 | 12499856500 | 105800 | 105700 | 105800 | 105700 | 381 |
| 385 | 20241114 | 133000 | 12459579100 | 105700 | 105700 | 105700 | 105600 | 225 |
| 386 | 20241114 | 132900 | 12435805900 | 105700 | 105500 | 105700 | 105500 | 550 |
| 387 | 20241114 | 132800 | 12377742800 | 105500 | 105500 | 105500 | 105300 | 622 |
| 388 | 20241114 | 132700 | 12312193600 | 105600 | 105500 | 105600 | 105500 | 297 |
| 389 | 20241114 | 132600 | 12280853200 | 105500 | 105500 | 105500 | 105400 | 20 |
| 390 | 20241114 | 132500 | 12278743400 | 105500 | 105400 | 105600 | 105400 | 428 |
| 391 | 20241114 | 132400 | 12233569600 | 105400 | 105600 | 105600 | 105400 | 1115 |
| 392 | 20241114 | 132300 | 12115953800 | 105600 | 105900 | 105900 | 105600 | 914 |
| 393 | 20241114 | 132200 | 12019333100 | 105900 | 105800 | 105900 | 105700 | 110 |
| 394 | 20241114 | 132100 | 12007696700 | 105700 | 105800 | 105900 | 105700 | 191 |
| 395 | 20241114 | 132000 | 11987489400 | 105700 | 105800 | 105900 | 105700 | 293 |
| 396 | 20241114 | 131900 | 11956483200 | 105800 | 105800 | 105800 | 105800 | 12 |
| 397 | 20241114 | 131800 | 11955213600 | 105800 | 105800 | 105900 | 105800 | 199 |
| 398 | 20241114 | 131700 | 11934152300 | 105800 | 105800 | 105800 | 105700 | 146 |
| 399 | 20241114 | 131600 | 11918706600 | 105800 | 105900 | 105900 | 105800 | 187 |
| 400 | 20241114 | 131500 | 11898911200 | 105800 | 105800 | 105900 | 105800 | 115 |
| 401 | 20241114 | 131400 | 11886743900 | 105800 | 105900 | 105900 | 105700 | 289 |
| 402 | 20241114 | 131300 | 11856167700 | 105900 | 106100 | 106100 | 105800 | 842 |
| 403 | 20241114 | 131200 | 11766950600 | 106000 | 106000 | 106000 | 105900 | 403 |
| 404 | 20241114 | 131100 | 11724233000 | 106000 | 105900 | 106000 | 105900 | 220 |
| 405 | 20241114 | 131000 | 11700913800 | 105900 | 106000 | 106000 | 105900 | 137 |
| 406 | 20241114 | 130900 | 11686393900 | 105900 | 105800 | 105900 | 105700 | 223 |
| 407 | 20241114 | 130800 | 11662795100 | 105800 | 105800 | 105900 | 105800 | 260 |
| 408 | 20241114 | 130700 | 11635281000 | 105900 | 105800 | 106000 | 105800 | 190 |
| 409 | 20241114 | 130600 | 11615158500 | 105900 | 105900 | 105900 | 105900 | 154 |
| 410 | 20241114 | 130500 | 11598849900 | 105900 | 106000 | 106000 | 105900 | 394 |
| 411 | 20241114 | 130400 | 11557098400 | 106100 | 105900 | 106100 | 105800 | 372 |
| 412 | 20241114 | 130300 | 11517663100 | 105900 | 105900 | 105900 | 105800 | 152 |
| 413 | 20241114 | 130200 | 11501568200 | 106000 | 105900 | 106000 | 105800 | 199 |
| 414 | 20241114 | 130100 | 11480494900 | 105800 | 106200 | 106200 | 105800 | 603 |
| 415 | 20241114 | 130000 | 11416574900 | 106300 | 106400 | 106400 | 106200 | 422 |
| 416 | 20241114 | 125900 | 11371730000 | 106400 | 106300 | 106400 | 106300 | 199 |
| 417 | 20241114 | 125800 | 11350575900 | 106300 | 106300 | 106300 | 106200 | 359 |
| 418 | 20241114 | 125700 | 11312422700 | 106300 | 106300 | 106300 | 106200 | 40 |
| 419 | 20241114 | 125600 | 11308170900 | 106300 | 106200 | 106300 | 106200 | 87 |
| 420 | 20241114 | 125500 | 11298922900 | 106200 | 106200 | 106300 | 106200 | 429 |
| 421 | 20241114 | 125400 | 11253353100 | 106100 | 106200 | 106200 | 106000 | 391 |
| 422 | 20241114 | 125300 | 11211872700 | 106300 | 106300 | 106300 | 106100 | 379 |
| 423 | 20241114 | 125200 | 11171621900 | 106300 | 106400 | 106400 | 106200 | 320 |
| 424 | 20241114 | 125100 | 11137614600 | 106400 | 106200 | 106400 | 106100 | 901 |
| 425 | 20241114 | 125000 | 11041895600 | 106100 | 106200 | 106300 | 106100 | 250 |
| 426 | 20241114 | 124900 | 11015340100 | 106300 | 106300 | 106300 | 106200 | 331 |
| 427 | 20241114 | 124800 | 10980176400 | 106200 | 106300 | 106300 | 106200 | 384 |
| 428 | 20241114 | 124700 | 10939363200 | 106300 | 106100 | 106300 | 106100 | 531 |
| 429 | 20241114 | 124600 | 10882995600 | 106000 | 106100 | 106100 | 106000 | 137 |
| 430 | 20241114 | 124500 | 10868460800 | 106100 | 106000 | 106100 | 106000 | 266 |
| 431 | 20241114 | 124400 | 10840259900 | 106000 | 105900 | 106100 | 105900 | 189 |
| 432 | 20241114 | 124300 | 10820226900 | 105900 | 105900 | 105900 | 105900 | 217 |
| 433 | 20241114 | 124200 | 10797246600 | 106000 | 105900 | 106000 | 105900 | 116 |
| 434 | 20241114 | 124100 | 10784953600 | 105900 | 106000 | 106000 | 105900 | 228 |
| 435 | 20241114 | 124000 | 10760793200 | 106000 | 106000 | 106000 | 105900 | 246 |
| 436 | 20241114 | 123900 | 10734726900 | 106000 | 105900 | 106000 | 105800 | 199 |
| 437 | 20241114 | 123800 | 10713652800 | 105900 | 105700 | 105900 | 105600 | 438 |
| 438 | 20241114 | 123700 | 10667309100 | 105700 | 105800 | 105900 | 105700 | 252 |
| 439 | 20241114 | 123600 | 10640647200 | 105800 | 105700 | 105800 | 105700 | 755 |
| 440 | 20241114 | 123500 | 10560827000 | 105700 | 105900 | 105900 | 105600 | 686 |
| 441 | 20241114 | 123400 | 10488307200 | 105900 | 105900 | 105900 | 105800 | 55 |
| 442 | 20241114 | 123300 | 10482483200 | 105800 | 105900 | 105900 | 105800 | 279 |
| 443 | 20241114 | 123200 | 10452947400 | 105900 | 105800 | 105900 | 105800 | 107 |
| 444 | 20241114 | 123100 | 10441616200 | 105800 | 105900 | 105900 | 105800 | 278 |
| 445 | 20241114 | 123000 | 10412203300 | 105900 | 106000 | 106000 | 105900 | 190 |
| 446 | 20241114 | 122900 | 10392072400 | 106000 | 106100 | 106100 | 105600 | 845 |
| 447 | 20241114 | 122800 | 10302655400 | 106100 | 105900 | 106100 | 105900 | 222 |
| 448 | 20241114 | 122700 | 10279129000 | 105800 | 106100 | 106100 | 105800 | 416 |
| 449 | 20241114 | 122600 | 10235013500 | 106200 | 105900 | 106200 | 105900 | 1065 |
| 450 | 20241114 | 122500 | 10122101700 | 105900 | 105800 | 105900 | 105700 | 269 |
| 451 | 20241114 | 122400 | 10093631400 | 105800 | 105700 | 105800 | 105700 | 210 |
| 452 | 20241114 | 122300 | 10071417100 | 105800 | 105500 | 105800 | 105500 | 469 |
| 453 | 20241114 | 122200 | 10021880700 | 105600 | 105300 | 105700 | 105300 | 1196 |
| 454 | 20241114 | 122100 | 9895724400 | 105400 | 105500 | 105500 | 105400 | 98 |
| 455 | 20241114 | 122000 | 9885391200 | 105400 | 105100 | 105400 | 105100 | 400 |
| 456 | 20241114 | 121900 | 9843272500 | 105100 | 105200 | 105200 | 105100 | 368 |
| 457 | 20241114 | 121800 | 9804567800 | 105100 | 105400 | 105400 | 105100 | 814 |
| 458 | 20241114 | 121700 | 9718863000 | 105300 | 105300 | 105400 | 105200 | 412 |
| 459 | 20241114 | 121600 | 9675487900 | 105200 | 105300 | 105400 | 105200 | 313 |
| 460 | 20241114 | 121500 | 9642524700 | 105300 | 105400 | 105400 | 105300 | 358 |
| 461 | 20241114 | 121400 | 9604798600 | 105400 | 105300 | 105400 | 105300 | 76 |
| 462 | 20241114 | 121300 | 9596795000 | 105300 | 105400 | 105400 | 105200 | 333 |
| 463 | 20241114 | 121200 | 9561728900 | 105400 | 105400 | 105500 | 105400 | 138 |
| 464 | 20241114 | 121100 | 9547179200 | 105400 | 105300 | 105500 | 105300 | 224 |
| 465 | 20241114 | 121000 | 9523567800 | 105300 | 105300 | 105300 | 105200 | 239 |
| 466 | 20241114 | 120900 | 9498411000 | 105300 | 105400 | 105500 | 105200 | 329 |
| 467 | 20241114 | 120800 | 9463750500 | 105500 | 105400 | 105700 | 105300 | 853 |
| 468 | 20241114 | 120700 | 9373741500 | 105400 | 105200 | 105400 | 105200 | 488 |
| 469 | 20241114 | 120600 | 9322341100 | 105200 | 105200 | 105300 | 105100 | 689 |
| 470 | 20241114 | 120500 | 9249855800 | 105200 | 105100 | 105300 | 105100 | 89 |
| 471 | 20241114 | 120400 | 9240496000 | 105200 | 105200 | 105300 | 105000 | 644 |
| 472 | 20241114 | 120300 | 9172768500 | 105300 | 105300 | 105400 | 105200 | 100 |
| 473 | 20241114 | 120200 | 9162243300 | 105300 | 105100 | 105400 | 105100 | 730 |
| 474 | 20241114 | 120100 | 9085438100 | 105100 | 105100 | 105300 | 105100 | 259 |
| 475 | 20241114 | 120000 | 9058180700 | 105200 | 105100 | 105200 | 104800 | 758 |
| 476 | 20241114 | 115900 | 8978585300 | 105100 | 105000 | 105200 | 104900 | 395 |
| 477 | 20241114 | 115800 | 8937077800 | 104900 | 104900 | 105000 | 104900 | 162 |
| 478 | 20241114 | 115700 | 8920075000 | 104900 | 104800 | 105000 | 104800 | 245 |
| 479 | 20241114 | 115600 | 8894372200 | 104800 | 104900 | 105000 | 104800 | 279 |
| 480 | 20241114 | 115500 | 8865088600 | 105000 | 104800 | 105000 | 104700 | 326 |
| 481 | 20241114 | 115400 | 8830921200 | 104800 | 104900 | 104900 | 104700 | 459 |
| 482 | 20241114 | 115300 | 8782791600 | 104800 | 104700 | 104900 | 104600 | 465 |
| 483 | 20241114 | 115200 | 8734102100 | 104700 | 104800 | 104900 | 104700 | 241 |
| 484 | 20241114 | 115100 | 8708840900 | 104800 | 104900 | 104900 | 104700 | 207 |
| 485 | 20241114 | 115000 | 8687146300 | 104800 | 104600 | 104900 | 104600 | 420 |
| 486 | 20241114 | 114900 | 8643146000 | 104600 | 104800 | 104900 | 104600 | 359 |
| 487 | 20241114 | 114800 | 8605566000 | 104800 | 104700 | 104800 | 104700 | 311 |
| 488 | 20241114 | 114700 | 8572978500 | 104700 | 104700 | 104900 | 104600 | 883 |
| 489 | 20241114 | 114600 | 8480453500 | 104600 | 104700 | 104800 | 104600 | 560 |
| 490 | 20241114 | 114500 | 8421836200 | 104800 | 105200 | 105300 | 104700 | 969 |
| 491 | 20241114 | 114400 | 8320076900 | 105300 | 105300 | 105300 | 105300 | 126 |
| 492 | 20241114 | 114300 | 8306809100 | 105300 | 105200 | 105500 | 105200 | 426 |
| 493 | 20241114 | 114200 | 8261945500 | 105200 | 105100 | 105200 | 105100 | 326 |
| 494 | 20241114 | 114100 | 8227652600 | 105100 | 105200 | 105200 | 105100 | 164 |
| 495 | 20241114 | 114000 | 8210401000 | 105100 | 105200 | 105500 | 105100 | 198 |
| 496 | 20241114 | 113900 | 8189534200 | 105300 | 105200 | 105500 | 105100 | 1176 |
| 497 | 20241114 | 113800 | 8065739000 | 105200 | 105200 | 105200 | 105100 | 212 |
| 498 | 20241114 | 113700 | 8043446100 | 105200 | 105200 | 105200 | 105100 | 330 |
| 499 | 20241114 | 113600 | 8008731700 | 105200 | 105200 | 105300 | 105200 | 311 |
| 500 | 20241114 | 113500 | 7976005400 | 105200 | 105200 | 105200 | 105000 | 545 |
| 501 | 20241114 | 113400 | 7918742000 | 105200 | 105300 | 105300 | 105200 | 110 |
| 502 | 20241114 | 113300 | 7907167200 | 105200 | 105100 | 105300 | 105100 | 286 |
| 503 | 20241114 | 113200 | 7877084100 | 105100 | 105100 | 105300 | 105100 | 402 |
| 504 | 20241114 | 113100 | 7834814300 | 105100 | 105200 | 105300 | 105100 | 823 |
| 505 | 20241114 | 113000 | 7748250700 | 105300 | 105200 | 105300 | 105200 | 201 |
| 506 | 20241114 | 112900 | 7727091900 | 105200 | 105000 | 105300 | 105000 | 156 |
| 507 | 20241114 | 112800 | 7710690800 | 105100 | 105200 | 105400 | 105100 | 453 |
| 508 | 20241114 | 112700 | 7662997800 | 105100 | 105000 | 105200 | 104800 | 606 |
| 509 | 20241114 | 112600 | 7599375100 | 105000 | 104900 | 105000 | 104800 | 431 |
| 510 | 20241114 | 112500 | 7554184900 | 104900 | 104900 | 105000 | 104800 | 292 |
| 511 | 20241114 | 112400 | 7523550300 | 104800 | 105000 | 105000 | 104800 | 1237 |
| 512 | 20241114 | 112300 | 7393750400 | 105100 | 105200 | 105200 | 105000 | 517 |
| 513 | 20241114 | 112200 | 7339414700 | 105200 | 105200 | 105300 | 105200 | 182 |
| 514 | 20241114 | 112100 | 7320264400 | 105300 | 105300 | 105300 | 105100 | 471 |
| 515 | 20241114 | 112000 | 7270714200 | 105300 | 105100 | 105300 | 105100 | 197 |
| 516 | 20241114 | 111900 | 7249987900 | 105100 | 105200 | 105200 | 105100 | 871 |
| 517 | 20241114 | 111800 | 7158423700 | 105200 | 105200 | 105200 | 105100 | 120 |
| 518 | 20241114 | 111700 | 7145800800 | 105200 | 105200 | 105300 | 105100 | 836 |
| 519 | 20241114 | 111600 | 7057834600 | 105300 | 105400 | 105400 | 105200 | 323 |
| 520 | 20241114 | 111500 | 7023823400 | 105400 | 105400 | 105500 | 105300 | 351 |
| 521 | 20241114 | 111400 | 6986822000 | 105400 | 105600 | 105800 | 105400 | 693 |
| 522 | 20241114 | 111300 | 6913562300 | 105600 | 105600 | 105600 | 105400 | 752 |
| 523 | 20241114 | 111200 | 6834256200 | 105600 | 105600 | 105700 | 105600 | 170 |
| 524 | 20241114 | 111100 | 6816295900 | 105700 | 105700 | 105700 | 105600 | 179 |
| 525 | 20241114 | 111000 | 6797376400 | 105700 | 105600 | 106000 | 105400 | 1074 |
| 526 | 20241114 | 110900 | 6683935100 | 105500 | 105900 | 105900 | 105500 | 602 |
| 527 | 20241114 | 110800 | 6620313900 | 105900 | 105800 | 105900 | 105800 | 396 |
| 528 | 20241114 | 110700 | 6578394200 | 105800 | 106000 | 106100 | 105800 | 191 |
| 529 | 20241114 | 110600 | 6558159000 | 106100 | 105900 | 106100 | 105800 | 765 |
| 530 | 20241114 | 110500 | 6477112900 | 105900 | 105800 | 105900 | 105800 | 209 |
| 531 | 20241114 | 110400 | 6454987800 | 105900 | 105900 | 105900 | 105800 | 243 |
| 532 | 20241114 | 110300 | 6429259700 | 105800 | 105500 | 105900 | 105400 | 726 |
| 533 | 20241114 | 110200 | 6352583800 | 105600 | 105500 | 105600 | 105400 | 707 |
| 534 | 20241114 | 110100 | 6278007200 | 105500 | 105600 | 105600 | 105400 | 629 |
| 535 | 20241114 | 110000 | 6211654800 | 105700 | 105900 | 105900 | 105500 | 743 |
| 536 | 20241114 | 105900 | 6133118000 | 105900 | 106000 | 106000 | 105900 | 202 |
| 537 | 20241114 | 105800 | 6111711300 | 105900 | 106000 | 106000 | 105900 | 229 |
| 538 | 20241114 | 105700 | 6087454100 | 106000 | 105900 | 106000 | 105800 | 455 |
| 539 | 20241114 | 105600 | 6039251400 | 105900 | 105900 | 106000 | 105900 | 302 |
| 540 | 20241114 | 105500 | 6007260900 | 105800 | 106100 | 106100 | 105700 | 481 |
| 541 | 20241114 | 105400 | 5956295600 | 106100 | 105900 | 106100 | 105900 | 266 |
| 542 | 20241114 | 105300 | 5928102800 | 105900 | 106000 | 106000 | 105900 | 209 |
| 543 | 20241114 | 105200 | 5905968100 | 106000 | 106100 | 106200 | 105800 | 742 |
| 544 | 20241114 | 105100 | 5827323400 | 106100 | 106200 | 106200 | 105900 | 667 |
| 545 | 20241114 | 105000 | 5756568200 | 106200 | 105900 | 106200 | 105700 | 2374 |
| 546 | 20241114 | 104900 | 5505035300 | 106000 | 105800 | 106000 | 105800 | 638 |
| 547 | 20241114 | 104800 | 5437507600 | 105700 | 105800 | 105800 | 105500 | 280 |
| 548 | 20241114 | 104700 | 5407910400 | 105800 | 105800 | 106000 | 105800 | 858 |
| 549 | 20241114 | 104600 | 5317064700 | 105700 | 105600 | 105700 | 105600 | 408 |
| 550 | 20241114 | 104500 | 5273950700 | 105600 | 105600 | 105700 | 105600 | 317 |
| 551 | 20241114 | 104400 | 5240466100 | 105600 | 105600 | 105600 | 105400 | 224 |
| 552 | 20241114 | 104300 | 5216836200 | 105600 | 105200 | 105600 | 105100 | 1497 |
| 553 | 20241114 | 104200 | 5059126000 | 105300 | 105300 | 105400 | 105100 | 569 |
| 554 | 20241114 | 104100 | 4999285100 | 105300 | 105400 | 105500 | 105100 | 857 |
| 555 | 20241114 | 104000 | 4909021100 | 105400 | 105200 | 105500 | 105000 | 1126 |
| 556 | 20241114 | 103900 | 4790608800 | 105200 | 105200 | 105300 | 105100 | 308 |
| 557 | 20241114 | 103800 | 4758221100 | 105200 | 105200 | 105300 | 105100 | 547 |
| 558 | 20241114 | 103700 | 4700670900 | 105000 | 104800 | 105000 | 104700 | 263 |
| 559 | 20241114 | 103600 | 4673074100 | 104700 | 104700 | 104900 | 104600 | 895 |
| 560 | 20241114 | 103500 | 4579279500 | 104900 | 104600 | 105000 | 104500 | 1487 |
| 561 | 20241114 | 103400 | 4423557400 | 104500 | 104300 | 104700 | 104300 | 796 |
| 562 | 20241114 | 103300 | 4340389200 | 104300 | 104600 | 104900 | 104300 | 324 |
| 563 | 20241114 | 103200 | 4306533600 | 104600 | 105000 | 105000 | 104200 | 4358 |
| 564 | 20241114 | 103100 | 3850771000 | 104900 | 105000 | 105000 | 104900 | 465 |
| 565 | 20241114 | 103000 | 3801959400 | 105100 | 104900 | 105100 | 104800 | 667 |
| 566 | 20241114 | 102900 | 3731968800 | 105000 | 104900 | 105000 | 104900 | 516 |
| 567 | 20241114 | 102800 | 3677806600 | 104900 | 105100 | 105100 | 104800 | 597 |
| 568 | 20241114 | 102700 | 3615160800 | 105100 | 105300 | 105700 | 105100 | 992 |
| 569 | 20241114 | 102600 | 3510716800 | 105200 | 104900 | 105600 | 104900 | 616 |
| 570 | 20241114 | 102500 | 3445901000 | 105300 | 105000 | 105300 | 104800 | 665 |
| 571 | 20241114 | 102400 | 3376111100 | 105000 | 105500 | 105800 | 104900 | 1909 |
| 572 | 20241114 | 102300 | 3175263100 | 105500 | 105600 | 105600 | 105400 | 700 |
| 573 | 20241114 | 102200 | 3101456500 | 105600 | 106000 | 106100 | 105500 | 1191 |
| 574 | 20241114 | 102100 | 2975401300 | 106100 | 106100 | 106100 | 106000 | 354 |
| 575 | 20241114 | 102000 | 2937853300 | 106100 | 106100 | 106400 | 106000 | 1246 |
| 576 | 20241114 | 101900 | 2805608700 | 106000 | 106400 | 106500 | 106000 | 1383 |
| 577 | 20241114 | 101800 | 2658732100 | 106400 | 106500 | 106500 | 106300 | 953 |
| 578 | 20241114 | 101700 | 2557357400 | 106500 | 106400 | 106500 | 106400 | 1026 |
| 579 | 20241114 | 101600 | 2448133500 | 106400 | 106300 | 106400 | 106200 | 891 |
| 580 | 20241114 | 101500 | 2353419600 | 106300 | 106400 | 106400 | 106200 | 1308 |
| 581 | 20241114 | 101400 | 2214402200 | 106300 | 106100 | 106400 | 106100 | 666 |
| 582 | 20241114 | 101300 | 2143583000 | 106300 | 106100 | 106400 | 106000 | 614 |
| 583 | 20241114 | 101200 | 2078367300 | 106200 | 106400 | 106400 | 106200 | 547 |
| 584 | 20241114 | 101100 | 2020223300 | 106300 | 106200 | 106400 | 106100 | 1121 |
| 585 | 20241114 | 101000 | 1901151200 | 106300 | 106300 | 106600 | 106300 | 1282 |
| 586 | 20241114 | 100900 | 1764685200 | 106400 | 105800 | 106400 | 105800 | 4090 |
| 587 | 20241114 | 100800 | 1330429600 | 105700 | 105400 | 105800 | 105400 | 798 |
| 588 | 20241114 | 100700 | 1246148500 | 105500 | 105100 | 105600 | 105000 | 1443 |
| 589 | 20241114 | 100600 | 1094155100 | 105100 | 105200 | 105300 | 105000 | 996 |
| 590 | 20241114 | 100500 | 989458500 | 105200 | 105300 | 105700 | 105100 | 468 |
| 591 | 20241114 | 100400 | 940211300 | 105300 | 105300 | 105700 | 105100 | 1118 |
| 592 | 20241114 | 100300 | 822383400 | 105700 | 105300 | 105700 | 105200 | 1916 |
| 593 | 20241114 | 100200 | 620355300 | 105300 | 105000 | 105500 | 105000 | 684 |
| 594 | 20241114 | 100100 | 548409400 | 105000 | 105000 | 105300 | 104700 | 1053 |
| 595 | 20241114 | 100000 | 437816500 | 105100 | 105200 | 105300 | 104900 | 4111 |