34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 193700 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 63205 |
| 3 | 20241114 | 193600 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 4 | 20241114 | 193500 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 5 | 20241114 | 193400 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 6 | 20241114 | 193300 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 7 | 20241114 | 193200 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 8 | 20241114 | 193100 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 9 | 20241114 | 193000 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 10 | 20241114 | 192900 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 11 | 20241114 | 192800 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 12 | 20241114 | 192700 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 13 | 20241114 | 192600 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 14 | 20241114 | 192500 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 15 | 20241114 | 192400 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 16 | 20241114 | 192300 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 17 | 20241114 | 192200 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 18 | 20241114 | 192100 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 19 | 20241114 | 192000 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 20 | 20241114 | 191900 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 21 | 20241114 | 191800 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 22 | 20241114 | 191700 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 23 | 20241114 | 191600 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 24 | 20241114 | 191500 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 25 | 20241114 | 191400 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 26 | 20241114 | 191300 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 27 | 20241114 | 191200 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 28 | 20241114 | 191100 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 29 | 20241114 | 191000 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 30 | 20241114 | 190900 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 31 | 20241114 | 190800 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 32 | 20241114 | 190700 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 63205 |
| 33 | 20241114 | 190600 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 34 | 20241114 | 190500 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 35 | 20241114 | 190400 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 36 | 20241114 | 190300 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 37 | 20241114 | 190200 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 38 | 20241114 | 190100 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 39 | 20241114 | 190000 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 40 | 20241114 | 185900 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 41 | 20241114 | 185800 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 42 | 20241114 | 185700 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 43 | 20241114 | 185600 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 44 | 20241114 | 185500 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 45 | 20241114 | 185400 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 46 | 20241114 | 185300 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 47 | 20241114 | 185200 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 48 | 20241114 | 185100 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 49 | 20241114 | 185000 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 50 | 20241114 | 184900 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 51 | 20241114 | 184800 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 52 | 20241114 | 184700 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 53 | 20241114 | 184600 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 54 | 20241114 | 184500 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 55 | 20241114 | 184400 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 56 | 20241114 | 184300 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 57 | 20241114 | 184200 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 58 | 20241114 | 184100 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 59 | 20241114 | 184000 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 60 | 20241114 | 183900 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 61 | 20241114 | 183800 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 62 | 20241114 | 183700 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 63205 |
| 63 | 20241114 | 183600 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 64 | 20241114 | 183500 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 65 | 20241114 | 183400 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 66 | 20241114 | 183300 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 67 | 20241114 | 183200 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 68 | 20241114 | 183100 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 69 | 20241114 | 183000 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 70 | 20241114 | 182900 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 71 | 20241114 | 182800 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 72 | 20241114 | 182700 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 73 | 20241114 | 182600 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 74 | 20241114 | 182500 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 75 | 20241114 | 182400 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 76 | 20241114 | 182300 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 77 | 20241114 | 182200 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 78 | 20241114 | 182100 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 79 | 20241114 | 182000 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 80 | 20241114 | 181900 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 81 | 20241114 | 181800 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 82 | 20241114 | 181700 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 83 | 20241114 | 181600 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 84 | 20241114 | 181500 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 85 | 20241114 | 181400 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 86 | 20241114 | 181300 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 87 | 20241114 | 181200 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 88 | 20241114 | 181100 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 89 | 20241114 | 181000 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 90 | 20241114 | 180900 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 91 | 20241114 | 180800 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 92 | 20241114 | 180700 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 63205 |
| 93 | 20241114 | 180600 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 94 | 20241114 | 180500 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 95 | 20241114 | 180400 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 96 | 20241114 | 180300 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 97 | 20241114 | 180200 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 98 | 20241114 | 180100 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 99 | 20241114 | 180000 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 100 | 20241114 | 175900 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 101 | 20241114 | 175800 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 102 | 20241114 | 175700 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 103 | 20241114 | 175600 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 104 | 20241114 | 175500 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 105 | 20241114 | 175400 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 106 | 20241114 | 175300 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 107 | 20241114 | 175200 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 108 | 20241114 | 175100 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 109 | 20241114 | 175000 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 110 | 20241114 | 174900 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 111 | 20241114 | 174800 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 112 | 20241114 | 174700 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 113 | 20241114 | 174600 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 114 | 20241114 | 174500 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 115 | 20241114 | 174400 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 116 | 20241114 | 174300 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 117 | 20241114 | 174200 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 118 | 20241114 | 174100 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 119 | 20241114 | 174000 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 120 | 20241114 | 173900 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 121 | 20241114 | 173800 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 122 | 20241114 | 173700 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 63205 |
| 123 | 20241114 | 173600 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 124 | 20241114 | 173500 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 125 | 20241114 | 173400 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 126 | 20241114 | 173300 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 127 | 20241114 | 173200 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 128 | 20241114 | 173100 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 129 | 20241114 | 173000 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 130 | 20241114 | 172900 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 131 | 20241114 | 172800 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 132 | 20241114 | 172700 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 133 | 20241114 | 172600 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 134 | 20241114 | 172500 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 135 | 20241114 | 172400 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 136 | 20241114 | 172300 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 137 | 20241114 | 172200 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 138 | 20241114 | 172100 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 139 | 20241114 | 172000 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 140 | 20241114 | 171900 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 141 | 20241114 | 171800 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 142 | 20241114 | 171700 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 143 | 20241114 | 171600 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 144 | 20241114 | 171500 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 145 | 20241114 | 171400 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 146 | 20241114 | 171300 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 147 | 20241114 | 171200 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 148 | 20241114 | 171100 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 149 | 20241114 | 171000 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 150 | 20241114 | 170900 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 151 | 20241114 | 170800 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 152 | 20241114 | 170700 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 63205 |
| 153 | 20241114 | 170600 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 154 | 20241114 | 170500 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 155 | 20241114 | 170400 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 156 | 20241114 | 170300 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 157 | 20241114 | 170200 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 158 | 20241114 | 170100 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 159 | 20241114 | 170000 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 160 | 20241114 | 165900 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 161 | 20241114 | 165800 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 162 | 20241114 | 165700 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 163 | 20241114 | 165600 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 164 | 20241114 | 165500 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 165 | 20241114 | 165400 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 166 | 20241114 | 165300 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 167 | 20241114 | 165200 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 168 | 20241114 | 165100 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 169 | 20241114 | 165000 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 170 | 20241114 | 164900 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 171 | 20241114 | 164800 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 172 | 20241114 | 164700 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 173 | 20241114 | 164600 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 174 | 20241114 | 164500 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 175 | 20241114 | 164400 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 176 | 20241114 | 164300 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 177 | 20241114 | 164200 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 178 | 20241114 | 164100 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 179 | 20241114 | 164000 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 180 | 20241114 | 163900 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 181 | 20241114 | 163800 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 182 | 20241114 | 163700 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 63205 |
| 183 | 20241114 | 163600 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 184 | 20241114 | 163500 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 185 | 20241114 | 163400 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 186 | 20241114 | 163300 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 187 | 20241114 | 163200 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 188 | 20241114 | 163100 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 0 |
| 189 | 20241114 | 163000 | 43020377600 | 109600 | 109600 | 109600 | 109600 | 63205 |
| 190 | 20241114 | 162900 | 36093109600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 191 | 20241114 | 162800 | 36093109600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 192 | 20241114 | 162700 | 36093109600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 193 | 20241114 | 162600 | 36093109600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 194 | 20241114 | 162500 | 36093109600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 195 | 20241114 | 162400 | 36093109600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 196 | 20241114 | 162300 | 36093109600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 197 | 20241114 | 162200 | 36093109600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 198 | 20241114 | 162100 | 36093109600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 199 | 20241114 | 162000 | 36093109600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 200 | 20241114 | 161900 | 36093109600 | 108600 | 108500 | 108800 | 108400 | 602 |
| 201 | 20241114 | 161800 | 36027732800 | 108400 | 108300 | 108400 | 108300 | 732 |
| 202 | 20241114 | 161700 | 35948437200 | 108300 | 108600 | 108600 | 108200 | 1037 |
| 203 | 20241114 | 161600 | 35836055200 | 108500 | 108700 | 108800 | 108500 | 1077 |
| 204 | 20241114 | 161500 | 35719094400 | 108700 | 108800 | 108800 | 108600 | 846 |
| 205 | 20241114 | 161400 | 35627094100 | 108700 | 108800 | 108800 | 108500 | 671 |
| 206 | 20241114 | 161300 | 35554165500 | 108800 | 108700 | 109000 | 108600 | 681 |
| 207 | 20241114 | 161200 | 35480076900 | 108700 | 108700 | 109100 | 108500 | 1116 |
| 208 | 20241114 | 161100 | 35358783300 | 108500 | 108400 | 109100 | 108400 | 1274 |
| 209 | 20241114 | 161000 | 35220333800 | 108900 | 108500 | 108900 | 108200 | 1253 |
| 210 | 20241114 | 160900 | 35084457600 | 108500 | 109200 | 109200 | 108200 | 2522 |
| 211 | 20241114 | 160800 | 34810668900 | 108800 | 109200 | 109300 | 108700 | 1014 |
| 212 | 20241114 | 160700 | 34700179800 | 109300 | 109000 | 109300 | 108700 | 1108 |
| 213 | 20241114 | 160600 | 34579524200 | 108800 | 109000 | 109300 | 108800 | 871 |
| 214 | 20241114 | 160500 | 34484615900 | 109000 | 109000 | 109300 | 108900 | 657 |
| 215 | 20241114 | 160400 | 34412986300 | 109000 | 108800 | 109100 | 108700 | 760 |
| 216 | 20241114 | 160300 | 34330240200 | 108900 | 109100 | 109300 | 108900 | 1048 |
| 217 | 20241114 | 160200 | 34215967000 | 109000 | 109100 | 109200 | 109000 | 766 |
| 218 | 20241114 | 160100 | 34132398400 | 109100 | 109100 | 109400 | 109000 | 661 |
| 219 | 20241114 | 160000 | 34060251900 | 109200 | 109300 | 109300 | 109000 | 697 |
| 220 | 20241114 | 155900 | 33984136600 | 109200 | 109100 | 109300 | 109100 | 404 |
| 221 | 20241114 | 155800 | 33940011100 | 109100 | 109100 | 109300 | 109100 | 350 |
| 222 | 20241114 | 155700 | 33901778600 | 109200 | 109200 | 109400 | 109000 | 241 |
| 223 | 20241114 | 155600 | 33875469600 | 109400 | 109400 | 109400 | 109000 | 395 |
| 224 | 20241114 | 155500 | 33832319100 | 109400 | 109100 | 109500 | 109000 | 336 |
| 225 | 20241114 | 155400 | 33795597200 | 109100 | 109500 | 109600 | 109000 | 402 |
| 226 | 20241114 | 155300 | 33751674600 | 109500 | 109300 | 109600 | 109100 | 970 |
| 227 | 20241114 | 155200 | 33645639100 | 109300 | 109700 | 109700 | 109200 | 556 |
| 228 | 20241114 | 155100 | 33584828400 | 109600 | 109700 | 109800 | 109300 | 593 |
| 229 | 20241114 | 155000 | 33519852500 | 109600 | 109500 | 109700 | 109500 | 379 |
| 230 | 20241114 | 154900 | 33478306500 | 109500 | 109500 | 109600 | 109300 | 471 |
| 231 | 20241114 | 154800 | 33426752100 | 109400 | 109500 | 109700 | 109400 | 988 |
| 232 | 20241114 | 154700 | 33318541400 | 109600 | 109600 | 109700 | 109500 | 518 |
| 233 | 20241114 | 154600 | 33261773100 | 109600 | 109700 | 109800 | 109600 | 564 |
| 234 | 20241114 | 154500 | 33199917900 | 109700 | 109800 | 109800 | 109600 | 600 |
| 235 | 20241114 | 154400 | 33134105300 | 109700 | 109900 | 109900 | 109700 | 348 |
| 236 | 20241114 | 154300 | 33095896100 | 109900 | 110000 | 110000 | 109700 | 401 |
| 237 | 20241114 | 154200 | 33051845000 | 109900 | 109900 | 110100 | 109800 | 577 |
| 238 | 20241114 | 154100 | 32988415600 | 109900 | 109900 | 110000 | 109800 | 408 |
| 239 | 20241114 | 154000 | 32943578500 | 109800 | 109800 | 109900 | 109500 | 383 |
| 240 | 20241114 | 153900 | 32901571300 | 109700 | 109900 | 109900 | 109500 | 371 |
| 241 | 20241114 | 153800 | 32860894400 | 109700 | 110100 | 110200 | 109500 | 1011 |
| 242 | 20241114 | 153700 | 32749781600 | 110000 | 110200 | 110200 | 109800 | 754 |
| 243 | 20241114 | 153600 | 32666846400 | 110100 | 110100 | 110300 | 110000 | 735 |
| 244 | 20241114 | 153500 | 32585893200 | 110100 | 110000 | 110300 | 109900 | 1168 |
| 245 | 20241114 | 153400 | 32457311900 | 110000 | 110000 | 110000 | 109900 | 530 |
| 246 | 20241114 | 153300 | 32399039300 | 109900 | 109800 | 110100 | 109800 | 1243 |
| 247 | 20241114 | 153200 | 32262318500 | 109700 | 110000 | 110100 | 109700 | 405 |
| 248 | 20241114 | 153100 | 32217777100 | 110000 | 110000 | 110000 | 109700 | 319 |
| 249 | 20241114 | 153000 | 32182711200 | 109800 | 109900 | 110100 | 109700 | 504 |
| 250 | 20241114 | 152900 | 32127324200 | 109900 | 109800 | 110000 | 109500 | 816 |
| 251 | 20241114 | 152800 | 32037759300 | 109700 | 109800 | 109800 | 109600 | 756 |
| 252 | 20241114 | 152700 | 31954860300 | 109800 | 109600 | 110000 | 109600 | 670 |
| 253 | 20241114 | 152600 | 31881272000 | 109400 | 109400 | 109500 | 109200 | 983 |
| 254 | 20241114 | 152500 | 31773765100 | 109400 | 109300 | 109400 | 109200 | 945 |
| 255 | 20241114 | 152400 | 31670452300 | 109200 | 109100 | 109300 | 109000 | 595 |
| 256 | 20241114 | 152300 | 31605485700 | 109100 | 109000 | 109200 | 108900 | 676 |
| 257 | 20241114 | 152200 | 31531758200 | 109000 | 108900 | 109200 | 108800 | 554 |
| 258 | 20241114 | 152100 | 31471402900 | 108900 | 108900 | 109000 | 108800 | 304 |
| 259 | 20241114 | 152000 | 31438301400 | 108900 | 108700 | 109100 | 108700 | 1286 |
| 260 | 20241114 | 151900 | 31298166900 | 108800 | 108600 | 108900 | 108600 | 575 |
| 261 | 20241114 | 151800 | 31235666600 | 108600 | 109000 | 109000 | 108600 | 928 |
| 262 | 20241114 | 151700 | 31134744600 | 108900 | 108800 | 109200 | 108800 | 2173 |
| 263 | 20241114 | 151600 | 30897954500 | 108700 | 108100 | 108800 | 108100 | 1046 |
| 264 | 20241114 | 151500 | 30784507100 | 108100 | 107900 | 108100 | 107700 | 490 |
| 265 | 20241114 | 151400 | 30731626600 | 107800 | 107900 | 108100 | 107700 | 2216 |
| 266 | 20241114 | 151300 | 30492709800 | 107800 | 107800 | 108100 | 107700 | 1042 |
| 267 | 20241114 | 151200 | 30380259100 | 107700 | 107900 | 108000 | 107700 | 628 |
| 268 | 20241114 | 151100 | 30312546500 | 107900 | 107600 | 108000 | 107500 | 4078 |
| 269 | 20241114 | 151000 | 29873081000 | 107600 | 107900 | 108000 | 107600 | 1267 |
| 270 | 20241114 | 150900 | 29736530100 | 107900 | 108100 | 108100 | 107800 | 1827 |
| 271 | 20241114 | 150800 | 29539271800 | 108000 | 108200 | 108200 | 108000 | 1175 |
| 272 | 20241114 | 150700 | 29412296000 | 108200 | 108400 | 108400 | 108200 | 599 |
| 273 | 20241114 | 150600 | 29347458300 | 108300 | 108500 | 108600 | 108300 | 1151 |
| 274 | 20241114 | 150500 | 29222615400 | 108500 | 108600 | 108700 | 108500 | 313 |
| 275 | 20241114 | 150400 | 29188627300 | 108600 | 108500 | 108700 | 108500 | 397 |
| 276 | 20241114 | 150300 | 29145523700 | 108500 | 108800 | 108800 | 108500 | 408 |
| 277 | 20241114 | 150200 | 29101212600 | 108700 | 108400 | 108800 | 108300 | 369 |
| 278 | 20241114 | 150100 | 29061130300 | 108300 | 108100 | 108400 | 108100 | 884 |
| 279 | 20241114 | 150000 | 28965470700 | 108100 | 108200 | 108300 | 108100 | 1210 |
| 280 | 20241114 | 145900 | 28834590400 | 108200 | 108500 | 108500 | 108200 | 1036 |
| 281 | 20241114 | 145800 | 28722290100 | 108500 | 108700 | 108900 | 108500 | 1125 |
| 282 | 20241114 | 145700 | 28600096900 | 108700 | 108800 | 108900 | 108700 | 786 |
| 283 | 20241114 | 145600 | 28514588100 | 108800 | 108700 | 108800 | 108600 | 1386 |
| 284 | 20241114 | 145500 | 28363930000 | 108700 | 108800 | 109000 | 108700 | 927 |
| 285 | 20241114 | 145400 | 28263081300 | 108800 | 109100 | 109100 | 108800 | 1608 |
| 286 | 20241114 | 145300 | 28087903300 | 109100 | 109300 | 109300 | 109000 | 477 |
| 287 | 20241114 | 145200 | 28035833900 | 109200 | 109300 | 109400 | 109200 | 156 |
| 288 | 20241114 | 145100 | 28018792800 | 109300 | 109200 | 109400 | 109200 | 626 |
| 289 | 20241114 | 145000 | 27950382500 | 109200 | 109200 | 109400 | 109000 | 1165 |
| 290 | 20241114 | 144900 | 27823236300 | 109100 | 109100 | 109200 | 109000 | 461 |
| 291 | 20241114 | 144800 | 27772943500 | 109100 | 109200 | 109200 | 109000 | 1617 |
| 292 | 20241114 | 144700 | 27596614000 | 109100 | 109300 | 109400 | 109000 | 1969 |
| 293 | 20241114 | 144600 | 27381815800 | 109300 | 109200 | 109400 | 109200 | 261 |
| 294 | 20241114 | 144500 | 27353290200 | 109200 | 109300 | 109300 | 109100 | 681 |
| 295 | 20241114 | 144400 | 27278914500 | 109200 | 109200 | 109400 | 109200 | 486 |
| 296 | 20241114 | 144300 | 27225820900 | 109300 | 109400 | 109400 | 109200 | 1212 |
| 297 | 20241114 | 144200 | 27093341800 | 109300 | 109300 | 109400 | 109300 | 250 |
| 298 | 20241114 | 144100 | 27066006200 | 109300 | 109200 | 109500 | 109200 | 557 |
| 299 | 20241114 | 144000 | 27005109500 | 109200 | 109300 | 109300 | 109200 | 804 |
| 300 | 20241114 | 143900 | 26917295000 | 109300 | 109200 | 109500 | 109200 | 725 |
| 301 | 20241114 | 143800 | 26838041800 | 109200 | 109400 | 109500 | 109200 | 422 |
| 302 | 20241114 | 143700 | 26791910200 | 109300 | 109300 | 109400 | 109300 | 592 |
| 303 | 20241114 | 143600 | 26727166200 | 109300 | 109300 | 109400 | 109200 | 646 |
| 304 | 20241114 | 143500 | 26656559600 | 109300 | 109500 | 109700 | 109300 | 982 |
| 305 | 20241114 | 143400 | 26549092400 | 109500 | 109500 | 109600 | 109400 | 1068 |
| 306 | 20241114 | 143300 | 26432161000 | 109600 | 109800 | 109900 | 109500 | 1251 |
| 307 | 20241114 | 143200 | 26294897300 | 109800 | 109900 | 110000 | 109800 | 502 |
| 308 | 20241114 | 143100 | 26239731800 | 109900 | 109900 | 109900 | 109800 | 271 |
| 309 | 20241114 | 143000 | 26209959900 | 109800 | 110000 | 110000 | 109800 | 594 |
| 310 | 20241114 | 142900 | 26144696600 | 109900 | 109900 | 110000 | 109800 | 318 |
| 311 | 20241114 | 142800 | 26109743000 | 109900 | 110000 | 110000 | 109800 | 588 |
| 312 | 20241114 | 142700 | 26045102800 | 110000 | 110000 | 110400 | 110000 | 444 |
| 313 | 20241114 | 142600 | 25996198400 | 110100 | 110100 | 110400 | 110100 | 518 |
| 314 | 20241114 | 142500 | 25939077900 | 110100 | 109900 | 110200 | 109800 | 1029 |
| 315 | 20241114 | 142400 | 25825923000 | 109800 | 110100 | 110200 | 109800 | 722 |
| 316 | 20241114 | 142300 | 25746521600 | 110100 | 110100 | 110300 | 110000 | 759 |
| 317 | 20241114 | 142200 | 25662914900 | 110000 | 110000 | 110200 | 110000 | 373 |
| 318 | 20241114 | 142100 | 25621850400 | 110000 | 109800 | 110100 | 109800 | 577 |
| 319 | 20241114 | 142000 | 25558432500 | 109700 | 109800 | 109900 | 109600 | 650 |
| 320 | 20241114 | 141900 | 25487090300 | 109900 | 109900 | 109900 | 109600 | 293 |
| 321 | 20241114 | 141800 | 25454932200 | 109800 | 109600 | 109800 | 109500 | 449 |
| 322 | 20241114 | 141700 | 25405726500 | 109500 | 109500 | 109600 | 109500 | 670 |
| 323 | 20241114 | 141600 | 25332329800 | 109600 | 109600 | 109600 | 109500 | 827 |
| 324 | 20241114 | 141500 | 25241728000 | 109600 | 109600 | 109700 | 109500 | 507 |
| 325 | 20241114 | 141400 | 25186196000 | 109600 | 109600 | 109600 | 109500 | 505 |
| 326 | 20241114 | 141300 | 25130867600 | 109600 | 109900 | 109900 | 109600 | 2997 |
| 327 | 20241114 | 141200 | 24802076100 | 109800 | 109900 | 110000 | 109800 | 527 |
| 328 | 20241114 | 141100 | 24744162700 | 110000 | 109900 | 110000 | 109900 | 304 |
| 329 | 20241114 | 141000 | 24710744500 | 109900 | 110100 | 110300 | 109900 | 668 |
| 330 | 20241114 | 140900 | 24637232800 | 110100 | 110100 | 110200 | 110000 | 302 |
| 331 | 20241114 | 140800 | 24603992800 | 110000 | 110300 | 110300 | 110000 | 347 |
| 332 | 20241114 | 140700 | 24565775900 | 110200 | 110300 | 110300 | 110000 | 187 |
| 333 | 20241114 | 140600 | 24545175500 | 110200 | 110400 | 110400 | 110100 | 349 |
| 334 | 20241114 | 140500 | 24506711500 | 110300 | 110200 | 110600 | 110200 | 235 |
| 335 | 20241114 | 140400 | 24480780800 | 110300 | 110200 | 110600 | 110100 | 175 |
| 336 | 20241114 | 140300 | 24461462800 | 110200 | 110400 | 110400 | 110200 | 208 |
| 337 | 20241114 | 140200 | 24438520000 | 110200 | 110600 | 110900 | 110200 | 425 |
| 338 | 20241114 | 140100 | 24391521000 | 110600 | 110800 | 110900 | 110500 | 399 |
| 339 | 20241114 | 140000 | 24347367400 | 110800 | 110600 | 110800 | 110500 | 454 |
| 340 | 20241114 | 135900 | 24297137800 | 110600 | 110400 | 110700 | 110300 | 352 |
| 341 | 20241114 | 135800 | 24258239200 | 110400 | 110100 | 110500 | 110000 | 338 |
| 342 | 20241114 | 135700 | 24220993000 | 110100 | 110500 | 110500 | 110000 | 323 |
| 343 | 20241114 | 135600 | 24185398300 | 110300 | 110300 | 110500 | 109900 | 250 |
| 344 | 20241114 | 135500 | 24157844200 | 110300 | 110300 | 110300 | 109900 | 522 |
| 345 | 20241114 | 135400 | 24100425500 | 110200 | 109900 | 110400 | 109900 | 249 |
| 346 | 20241114 | 135300 | 24073002200 | 110000 | 110100 | 110200 | 109900 | 502 |
| 347 | 20241114 | 135200 | 24017757600 | 110100 | 110300 | 110300 | 110100 | 482 |
| 348 | 20241114 | 135100 | 23964664700 | 110300 | 109900 | 110500 | 109800 | 1467 |
| 349 | 20241114 | 135000 | 23803371600 | 109800 | 110000 | 110500 | 109700 | 1248 |
| 350 | 20241114 | 134900 | 23666238600 | 110000 | 110000 | 110000 | 109900 | 161 |
| 351 | 20241114 | 134800 | 23648537000 | 109900 | 110100 | 110100 | 109900 | 343 |
| 352 | 20241114 | 134700 | 23610805800 | 110100 | 109900 | 110600 | 109900 | 433 |
| 353 | 20241114 | 134600 | 23563151700 | 109900 | 110100 | 110200 | 109900 | 645 |
| 354 | 20241114 | 134500 | 23492198700 | 110100 | 110200 | 110500 | 110000 | 402 |
| 355 | 20241114 | 134400 | 23447913400 | 110100 | 110100 | 110400 | 110000 | 239 |
| 356 | 20241114 | 134300 | 23421586300 | 110000 | 110100 | 110100 | 109900 | 1793 |
| 357 | 20241114 | 134200 | 23224355900 | 110100 | 110400 | 110400 | 110000 | 1367 |
| 358 | 20241114 | 134100 | 23073636300 | 110400 | 110700 | 110700 | 110400 | 1333 |
| 359 | 20241114 | 134000 | 22926330200 | 110700 | 111100 | 111100 | 110700 | 205 |
| 360 | 20241114 | 133900 | 22903583300 | 111100 | 111000 | 111200 | 110800 | 510 |
| 361 | 20241114 | 133800 | 22847005300 | 111100 | 110700 | 111400 | 110600 | 480 |
| 362 | 20241114 | 133700 | 22793712000 | 110700 | 110500 | 110700 | 110500 | 124 |
| 363 | 20241114 | 133600 | 22779991100 | 110600 | 110500 | 110900 | 110400 | 562 |
| 364 | 20241114 | 133500 | 22717836600 | 110500 | 110600 | 110700 | 110500 | 1316 |
| 365 | 20241114 | 133400 | 22572346000 | 110600 | 110800 | 110800 | 110600 | 334 |
| 366 | 20241114 | 133300 | 22535355500 | 110800 | 110900 | 111000 | 110700 | 952 |
| 367 | 20241114 | 133200 | 22429929400 | 110900 | 111000 | 111000 | 110900 | 436 |
| 368 | 20241114 | 133100 | 22381555000 | 111000 | 110900 | 111000 | 110900 | 153 |
| 369 | 20241114 | 133000 | 22364579800 | 110900 | 111400 | 111400 | 110900 | 425 |
| 370 | 20241114 | 132900 | 22317307600 | 111300 | 111400 | 111500 | 111300 | 88 |
| 371 | 20241114 | 132800 | 22307504100 | 111400 | 111800 | 111800 | 111300 | 295 |
| 372 | 20241114 | 132700 | 22274610500 | 111500 | 111600 | 111700 | 111500 | 162 |
| 373 | 20241114 | 132600 | 22256530400 | 111600 | 111800 | 111800 | 111600 | 121 |
| 374 | 20241114 | 132500 | 22243019000 | 111800 | 111800 | 111900 | 111600 | 442 |
| 375 | 20241114 | 132400 | 22193633900 | 111800 | 111700 | 111900 | 111700 | 1198 |
| 376 | 20241114 | 132300 | 22059739800 | 111700 | 111800 | 111900 | 111700 | 490 |
| 377 | 20241114 | 132200 | 22004947200 | 111700 | 111500 | 111900 | 111500 | 619 |
| 378 | 20241114 | 132100 | 21935795100 | 111500 | 110800 | 111500 | 110800 | 750 |
| 379 | 20241114 | 132000 | 21852302100 | 110800 | 110800 | 111000 | 110800 | 296 |
| 380 | 20241114 | 131900 | 21819490300 | 110900 | 110800 | 111100 | 110800 | 302 |
| 381 | 20241114 | 131800 | 21785990700 | 110800 | 110900 | 111100 | 110800 | 181 |
| 382 | 20241114 | 131700 | 21765908100 | 110800 | 110800 | 110900 | 110800 | 340 |
| 383 | 20241114 | 131600 | 21728231300 | 110800 | 111000 | 111100 | 110800 | 296 |
| 384 | 20241114 | 131500 | 21695411100 | 110800 | 110900 | 111300 | 110800 | 500 |
| 385 | 20241114 | 131400 | 21639962100 | 110900 | 111000 | 111000 | 110800 | 249 |
| 386 | 20241114 | 131300 | 21612345400 | 110900 | 111000 | 111200 | 110900 | 248 |
| 387 | 20241114 | 131200 | 21584818400 | 111000 | 111000 | 111200 | 110900 | 366 |
| 388 | 20241114 | 131100 | 21544169000 | 111000 | 110900 | 111300 | 110900 | 372 |
| 389 | 20241114 | 131000 | 21502831600 | 111000 | 111000 | 111200 | 110900 | 272 |
| 390 | 20241114 | 130900 | 21472631900 | 111000 | 110800 | 111000 | 110800 | 722 |
| 391 | 20241114 | 130800 | 21392544900 | 110800 | 110900 | 111000 | 110800 | 227 |
| 392 | 20241114 | 130700 | 21367370800 | 110800 | 110900 | 111100 | 110800 | 453 |
| 393 | 20241114 | 130600 | 21317120200 | 110800 | 110900 | 111000 | 110800 | 442 |
| 394 | 20241114 | 130500 | 21268113000 | 111000 | 111200 | 111200 | 110900 | 162 |
| 395 | 20241114 | 130400 | 21250128000 | 111200 | 111000 | 111300 | 110900 | 407 |
| 396 | 20241114 | 130300 | 21204922500 | 111000 | 110900 | 111200 | 110800 | 401 |
| 397 | 20241114 | 130200 | 21160421100 | 110900 | 110900 | 111300 | 110800 | 571 |
| 398 | 20241114 | 130100 | 21097059100 | 111000 | 111300 | 111300 | 110900 | 1484 |
| 399 | 20241114 | 130000 | 20932256300 | 111300 | 111400 | 111500 | 111100 | 229 |
| 400 | 20241114 | 125900 | 20906753500 | 111300 | 111200 | 111500 | 111100 | 355 |
| 401 | 20241114 | 125800 | 20867249500 | 111200 | 111100 | 111400 | 111000 | 257 |
| 402 | 20241114 | 125700 | 20838682100 | 111100 | 111000 | 111300 | 111000 | 325 |
| 403 | 20241114 | 125600 | 20802563300 | 111000 | 111100 | 111200 | 110900 | 368 |
| 404 | 20241114 | 125500 | 20761692000 | 111100 | 111000 | 111100 | 110900 | 269 |
| 405 | 20241114 | 125400 | 20731824900 | 111000 | 111000 | 111100 | 110900 | 501 |
| 406 | 20241114 | 125300 | 20676215800 | 111000 | 111200 | 111300 | 111000 | 929 |
| 407 | 20241114 | 125200 | 20573051500 | 111200 | 111600 | 111700 | 111200 | 967 |
| 408 | 20241114 | 125100 | 20465220900 | 111500 | 111400 | 111600 | 111400 | 274 |
| 409 | 20241114 | 125000 | 20434680100 | 111500 | 111400 | 112000 | 111400 | 853 |
| 410 | 20241114 | 124900 | 20339447400 | 111400 | 111400 | 111400 | 111300 | 285 |
| 411 | 20241114 | 124800 | 20307700700 | 111500 | 111400 | 111500 | 111200 | 316 |
| 412 | 20241114 | 124700 | 20272497300 | 111400 | 111300 | 111500 | 111200 | 429 |
| 413 | 20241114 | 124600 | 20224718300 | 111300 | 111100 | 111500 | 111100 | 549 |
| 414 | 20241114 | 124500 | 20163565400 | 111200 | 110800 | 111200 | 110800 | 454 |
| 415 | 20241114 | 124400 | 20113118400 | 110800 | 110800 | 111000 | 110700 | 658 |
| 416 | 20241114 | 124300 | 20040177200 | 110800 | 110800 | 111000 | 110700 | 332 |
| 417 | 20241114 | 124200 | 20003388000 | 111000 | 111000 | 111000 | 110700 | 282 |
| 418 | 20241114 | 124100 | 19972114900 | 111000 | 111000 | 111000 | 110700 | 282 |
| 419 | 20241114 | 124000 | 19940852100 | 111000 | 110800 | 111000 | 110700 | 252 |
| 420 | 20241114 | 123900 | 19912924600 | 110800 | 110800 | 111000 | 110800 | 554 |
| 421 | 20241114 | 123800 | 19851517900 | 110800 | 110900 | 111000 | 110800 | 461 |
| 422 | 20241114 | 123700 | 19800397600 | 110700 | 110800 | 110900 | 110700 | 394 |
| 423 | 20241114 | 123600 | 19756739900 | 110800 | 110800 | 110900 | 110800 | 219 |
| 424 | 20241114 | 123500 | 19732473700 | 110800 | 110900 | 110900 | 110700 | 508 |
| 425 | 20241114 | 123400 | 19676182400 | 110900 | 110900 | 111000 | 110800 | 233 |
| 426 | 20241114 | 123300 | 19650349900 | 110800 | 110800 | 110900 | 110700 | 201 |
| 427 | 20241114 | 123200 | 19628071300 | 110800 | 110700 | 110900 | 110600 | 430 |
| 428 | 20241114 | 123100 | 19580446900 | 110700 | 110700 | 110900 | 110600 | 247 |
| 429 | 20241114 | 123000 | 19553090000 | 110800 | 110800 | 110800 | 110600 | 360 |
| 430 | 20241114 | 122900 | 19513228600 | 110800 | 110400 | 110800 | 110400 | 438 |
| 431 | 20241114 | 122800 | 19464738700 | 110800 | 110600 | 110900 | 110500 | 676 |
| 432 | 20241114 | 122700 | 19389875600 | 110600 | 110600 | 110700 | 110400 | 328 |
| 433 | 20241114 | 122600 | 19353624200 | 110600 | 110400 | 110600 | 110400 | 341 |
| 434 | 20241114 | 122500 | 19315932700 | 110400 | 110200 | 110400 | 110100 | 274 |
| 435 | 20241114 | 122400 | 19285715100 | 110300 | 110400 | 110600 | 110300 | 404 |
| 436 | 20241114 | 122300 | 19241071900 | 110400 | 110400 | 110600 | 110100 | 324 |
| 437 | 20241114 | 122200 | 19205286000 | 110400 | 110500 | 110800 | 110000 | 1291 |
| 438 | 20241114 | 122100 | 19062731900 | 110500 | 110400 | 110500 | 109900 | 601 |
| 439 | 20241114 | 122000 | 18996391900 | 110500 | 109900 | 110500 | 109800 | 786 |
| 440 | 20241114 | 121900 | 18909862500 | 109900 | 109800 | 110000 | 109700 | 559 |
| 441 | 20241114 | 121800 | 18848499500 | 109700 | 110200 | 110300 | 109700 | 4538 |
| 442 | 20241114 | 121700 | 18349318900 | 110200 | 110300 | 110400 | 110200 | 663 |
| 443 | 20241114 | 121600 | 18276228000 | 110300 | 110400 | 110700 | 110200 | 816 |
| 444 | 20241114 | 121500 | 18186156000 | 110500 | 110500 | 110700 | 110400 | 418 |
| 445 | 20241114 | 121400 | 18139963000 | 110600 | 110500 | 110800 | 110400 | 383 |
| 446 | 20241114 | 121300 | 18097634100 | 110500 | 110300 | 110800 | 110300 | 330 |
| 447 | 20241114 | 121200 | 18061182100 | 110400 | 110200 | 110400 | 110200 | 237 |
| 448 | 20241114 | 121100 | 18035045300 | 110300 | 110300 | 110400 | 110200 | 501 |
| 449 | 20241114 | 121000 | 17979790700 | 110400 | 110200 | 110500 | 110200 | 122 |
| 450 | 20241114 | 120900 | 17966330700 | 110200 | 110600 | 110800 | 110200 | 535 |
| 451 | 20241114 | 120800 | 17907240200 | 110800 | 110600 | 110900 | 110300 | 505 |
| 452 | 20241114 | 120700 | 17851342700 | 110600 | 110300 | 110700 | 110200 | 636 |
| 453 | 20241114 | 120600 | 17781165900 | 110300 | 110400 | 110500 | 110300 | 155 |
| 454 | 20241114 | 120500 | 17764058900 | 110300 | 110300 | 110500 | 110300 | 322 |
| 455 | 20241114 | 120400 | 17728516400 | 110500 | 110600 | 110600 | 110300 | 1142 |
| 456 | 20241114 | 120300 | 17602434900 | 110700 | 110500 | 110800 | 110500 | 206 |
| 457 | 20241114 | 120200 | 17579639500 | 110500 | 110700 | 110700 | 110500 | 153 |
| 458 | 20241114 | 120100 | 17562713900 | 110600 | 110600 | 110700 | 110500 | 283 |
| 459 | 20241114 | 120000 | 17531409600 | 110500 | 110400 | 110600 | 110300 | 272 |
| 460 | 20241114 | 115900 | 17501372500 | 110300 | 110200 | 110800 | 110200 | 534 |
| 461 | 20241114 | 115800 | 17442366700 | 110200 | 110400 | 110500 | 110200 | 568 |
| 462 | 20241114 | 115700 | 17379687100 | 110400 | 110600 | 110700 | 110400 | 523 |
| 463 | 20241114 | 115600 | 17321901300 | 110700 | 110800 | 110900 | 110600 | 438 |
| 464 | 20241114 | 115500 | 17273391800 | 110800 | 110800 | 110900 | 110700 | 347 |
| 465 | 20241114 | 115400 | 17234966800 | 110800 | 110700 | 111000 | 110600 | 289 |
| 466 | 20241114 | 115300 | 17202938100 | 110600 | 110900 | 111000 | 110600 | 397 |
| 467 | 20241114 | 115200 | 17158968900 | 111000 | 110700 | 111200 | 110700 | 473 |
| 468 | 20241114 | 115100 | 17106476500 | 110600 | 110900 | 111000 | 110600 | 210 |
| 469 | 20241114 | 115000 | 17083208300 | 110900 | 110800 | 111100 | 110500 | 768 |
| 470 | 20241114 | 114900 | 16998121300 | 110800 | 110800 | 111000 | 110500 | 773 |
| 471 | 20241114 | 114800 | 16912579500 | 111000 | 111000 | 111000 | 110900 | 469 |
| 472 | 20241114 | 114700 | 16860553900 | 110900 | 111300 | 111300 | 110900 | 386 |
| 473 | 20241114 | 114600 | 16817671200 | 111000 | 111300 | 111300 | 110900 | 672 |
| 474 | 20241114 | 114500 | 16743008600 | 111300 | 111800 | 111900 | 111300 | 749 |
| 475 | 20241114 | 114400 | 16659438200 | 111800 | 111900 | 112000 | 111800 | 259 |
| 476 | 20241114 | 114300 | 16630450100 | 111800 | 111800 | 112000 | 111800 | 494 |
| 477 | 20241114 | 114200 | 16575171200 | 111800 | 111500 | 111800 | 111500 | 258 |
| 478 | 20241114 | 114100 | 16546368200 | 111500 | 111800 | 111800 | 111500 | 276 |
| 479 | 20241114 | 114000 | 16515529400 | 111700 | 111400 | 111700 | 111400 | 655 |
| 480 | 20241114 | 113900 | 16442451400 | 111400 | 111400 | 111500 | 111300 | 300 |
| 481 | 20241114 | 113800 | 16409028000 | 111400 | 111300 | 111400 | 111200 | 317 |
| 482 | 20241114 | 113700 | 16373744300 | 111300 | 111000 | 111300 | 111000 | 612 |
| 483 | 20241114 | 113600 | 16305743500 | 111100 | 110900 | 111100 | 110900 | 402 |
| 484 | 20241114 | 113500 | 16261137700 | 111000 | 111100 | 111100 | 110900 | 113 |
| 485 | 20241114 | 113400 | 16248602800 | 111000 | 110800 | 111200 | 110800 | 293 |
| 486 | 20241114 | 113300 | 16216056200 | 110900 | 110900 | 111100 | 110600 | 221 |
| 487 | 20241114 | 113200 | 16191560500 | 110800 | 111000 | 111100 | 110800 | 207 |
| 488 | 20241114 | 113100 | 16168588400 | 111000 | 111000 | 111100 | 110600 | 333 |
| 489 | 20241114 | 113000 | 16131626600 | 111000 | 110800 | 111100 | 110500 | 535 |
| 490 | 20241114 | 112900 | 16072307200 | 110800 | 110700 | 111200 | 110500 | 340 |
| 491 | 20241114 | 112800 | 16034598700 | 110800 | 111100 | 111100 | 110700 | 799 |
| 492 | 20241114 | 112700 | 15945979700 | 111000 | 110500 | 111100 | 110500 | 841 |
| 493 | 20241114 | 112600 | 15852933600 | 110500 | 110100 | 110500 | 110100 | 1370 |
| 494 | 20241114 | 112500 | 15701846300 | 110200 | 110300 | 110300 | 110100 | 887 |
| 495 | 20241114 | 112400 | 15604120300 | 110300 | 110400 | 110400 | 110100 | 693 |
| 496 | 20241114 | 112300 | 15527713900 | 110500 | 110500 | 110600 | 110300 | 440 |
| 497 | 20241114 | 112200 | 15479137500 | 110500 | 110500 | 110600 | 110200 | 589 |
| 498 | 20241114 | 112100 | 15414051400 | 110500 | 110300 | 110600 | 110000 | 2593 |
| 499 | 20241114 | 112000 | 15128240100 | 110300 | 110700 | 110800 | 110300 | 2370 |
| 500 | 20241114 | 111900 | 14866504600 | 110800 | 111200 | 111300 | 110700 | 597 |
| 501 | 20241114 | 111800 | 14800227400 | 111200 | 111300 | 111500 | 111000 | 1674 |
| 502 | 20241114 | 111700 | 14614172100 | 111300 | 111500 | 111700 | 111300 | 339 |
| 503 | 20241114 | 111600 | 14576371400 | 111400 | 111800 | 111900 | 111400 | 592 |
| 504 | 20241114 | 111500 | 14510259200 | 111600 | 111400 | 111700 | 111400 | 163 |
| 505 | 20241114 | 111400 | 14492068600 | 111200 | 111500 | 111800 | 111100 | 658 |
| 506 | 20241114 | 111300 | 14418800400 | 111600 | 111200 | 111700 | 111100 | 1277 |
| 507 | 20241114 | 111200 | 14276797600 | 111200 | 111200 | 111500 | 111100 | 251 |
| 508 | 20241114 | 111100 | 14248891000 | 111800 | 111400 | 112000 | 111100 | 700 |
| 509 | 20241114 | 111000 | 14170942600 | 111400 | 111200 | 111700 | 111100 | 630 |
| 510 | 20241114 | 110900 | 14100813700 | 111200 | 111600 | 111900 | 111100 | 1234 |
| 511 | 20241114 | 110800 | 13963397500 | 111700 | 112300 | 112300 | 111700 | 1282 |
| 512 | 20241114 | 110700 | 13819657800 | 112400 | 112100 | 112400 | 112100 | 318 |
| 513 | 20241114 | 110600 | 13783936200 | 112100 | 111700 | 112100 | 111600 | 761 |
| 514 | 20241114 | 110500 | 13698789300 | 111700 | 111900 | 111900 | 111700 | 259 |
| 515 | 20241114 | 110400 | 13669836900 | 111900 | 111900 | 112100 | 111600 | 405 |
| 516 | 20241114 | 110300 | 13624535900 | 111500 | 111600 | 112100 | 111500 | 395 |
| 517 | 20241114 | 110200 | 13580396300 | 111600 | 111500 | 111600 | 111500 | 222 |
| 518 | 20241114 | 110100 | 13555630200 | 111500 | 111800 | 112000 | 111000 | 1780 |
| 519 | 20241114 | 110000 | 13357215800 | 112400 | 112500 | 112600 | 111600 | 830 |
| 520 | 20241114 | 105900 | 13264226900 | 112600 | 112700 | 112700 | 112500 | 344 |
| 521 | 20241114 | 105800 | 13225500400 | 112700 | 112600 | 112700 | 112600 | 229 |
| 522 | 20241114 | 105700 | 13199701800 | 112600 | 112700 | 112800 | 112600 | 322 |
| 523 | 20241114 | 105600 | 13163406900 | 112800 | 112500 | 113100 | 112500 | 1934 |
| 524 | 20241114 | 105500 | 12945163500 | 112500 | 112300 | 112600 | 112300 | 591 |
| 525 | 20241114 | 105400 | 12878754000 | 112300 | 112200 | 112300 | 112100 | 1523 |
| 526 | 20241114 | 105300 | 12707808400 | 112200 | 111800 | 112200 | 111800 | 743 |
| 527 | 20241114 | 105200 | 12624466500 | 112100 | 111900 | 112100 | 111700 | 574 |
| 528 | 20241114 | 105100 | 12560210500 | 111800 | 112200 | 112200 | 111800 | 1122 |
| 529 | 20241114 | 105000 | 12434528800 | 112100 | 111700 | 112200 | 111600 | 1119 |
| 530 | 20241114 | 104900 | 12309327500 | 111700 | 112100 | 112200 | 111700 | 1327 |
| 531 | 20241114 | 104800 | 12160625700 | 112100 | 112200 | 112200 | 111700 | 870 |
| 532 | 20241114 | 104700 | 12063252600 | 112100 | 112200 | 112300 | 112100 | 1109 |
| 533 | 20241114 | 104600 | 11938840700 | 112200 | 111900 | 112200 | 111700 | 970 |
| 534 | 20241114 | 104500 | 11830328400 | 112000 | 112100 | 112400 | 112000 | 1832 |
| 535 | 20241114 | 104400 | 11624751100 | 112200 | 111700 | 112200 | 111700 | 701 |
| 536 | 20241114 | 104300 | 11546199800 | 111800 | 111200 | 111800 | 110400 | 742 |
| 537 | 20241114 | 104200 | 11463738300 | 111200 | 110500 | 111300 | 110300 | 1627 |
| 538 | 20241114 | 104100 | 11283359900 | 110300 | 111400 | 111400 | 110300 | 1613 |
| 539 | 20241114 | 104000 | 11105018600 | 111400 | 111100 | 111400 | 110600 | 794 |
| 540 | 20241114 | 103900 | 11016855500 | 111100 | 111200 | 111200 | 110400 | 1844 |
| 541 | 20241114 | 103800 | 10812713900 | 111000 | 110800 | 111300 | 110800 | 801 |
| 542 | 20241114 | 103700 | 10723782500 | 110700 | 110800 | 110900 | 110500 | 2997 |
| 543 | 20241114 | 103600 | 10392252600 | 110900 | 111400 | 111400 | 110900 | 1278 |
| 544 | 20241114 | 103500 | 10250373600 | 111500 | 111100 | 111700 | 111000 | 2847 |
| 545 | 20241114 | 103400 | 9933734100 | 110900 | 111100 | 111300 | 110800 | 3573 |
| 546 | 20241114 | 103300 | 9536980700 | 111200 | 112100 | 112300 | 111100 | 1646 |
| 547 | 20241114 | 103200 | 9353228500 | 112100 | 112000 | 112500 | 111800 | 435 |
| 548 | 20241114 | 103100 | 9304489100 | 112200 | 112000 | 112500 | 111900 | 891 |
| 549 | 20241114 | 103000 | 9204519100 | 112000 | 112600 | 112700 | 112000 | 1234 |
| 550 | 20241114 | 102900 | 9065940900 | 112600 | 112200 | 112600 | 112000 | 1215 |
| 551 | 20241114 | 102800 | 8929456500 | 112100 | 112500 | 112500 | 112000 | 689 |
| 552 | 20241114 | 102700 | 8852084400 | 112500 | 112100 | 113000 | 112100 | 3120 |
| 553 | 20241114 | 102600 | 8500581700 | 112200 | 111200 | 112200 | 111100 | 1286 |
| 554 | 20241114 | 102500 | 8356918200 | 111200 | 111200 | 111300 | 110800 | 4047 |
| 555 | 20241114 | 102400 | 7907325200 | 111200 | 111800 | 111800 | 111200 | 3425 |
| 556 | 20241114 | 102300 | 7525126000 | 111700 | 112100 | 112300 | 111700 | 3594 |
| 557 | 20241114 | 102200 | 7122971600 | 112100 | 112400 | 112800 | 112100 | 2276 |
| 558 | 20241114 | 102100 | 6867194700 | 112400 | 113300 | 113300 | 112100 | 2736 |
| 559 | 20241114 | 102000 | 6558701800 | 113300 | 113100 | 113800 | 112900 | 2520 |
| 560 | 20241114 | 101900 | 6273536100 | 113100 | 113900 | 113900 | 113100 | 1289 |
| 561 | 20241114 | 101800 | 6127430000 | 114000 | 113900 | 114000 | 113200 | 1374 |
| 562 | 20241114 | 101700 | 5971425400 | 113900 | 113600 | 114000 | 113200 | 1361 |
| 563 | 20241114 | 101600 | 5816684300 | 113500 | 113100 | 113500 | 113000 | 1461 |
| 564 | 20241114 | 101500 | 5651341700 | 113100 | 113300 | 113400 | 113000 | 1234 |
| 565 | 20241114 | 101400 | 5511712300 | 113200 | 113800 | 113900 | 113200 | 3014 |
| 566 | 20241114 | 101300 | 5169282200 | 113900 | 113800 | 114000 | 113700 | 391 |
| 567 | 20241114 | 101200 | 5124750100 | 113800 | 114000 | 114100 | 113800 | 1486 |
| 568 | 20241114 | 101100 | 4955496300 | 114000 | 114100 | 114300 | 113700 | 1833 |
| 569 | 20241114 | 101000 | 4746725700 | 114100 | 114900 | 114900 | 114000 | 1522 |
| 570 | 20241114 | 100900 | 4572713700 | 114800 | 114100 | 114900 | 114100 | 406 |
| 571 | 20241114 | 100800 | 4526174700 | 114100 | 113600 | 114200 | 113500 | 988 |
| 572 | 20241114 | 100700 | 4413725400 | 113700 | 113200 | 114000 | 113000 | 1754 |
| 573 | 20241114 | 100600 | 4214703800 | 113200 | 114300 | 114300 | 113000 | 3113 |
| 574 | 20241114 | 100500 | 3860984600 | 114300 | 115400 | 115400 | 114200 | 2233 |
| 575 | 20241114 | 100400 | 3604884700 | 115300 | 114600 | 115500 | 113700 | 6719 |
| 576 | 20241114 | 100300 | 2832512000 | 114600 | 115500 | 115800 | 114500 | 5372 |
| 577 | 20241114 | 100200 | 2213492500 | 115500 | 116400 | 116700 | 115300 | 3516 |
| 578 | 20241114 | 100100 | 1805204800 | 115900 | 115900 | 116600 | 115400 | 6128 |
| 579 | 20241114 | 100000 | 1093527700 | 116000 | 115000 | 116100 | 114500 | 9415 |