36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241111 | 190200 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 3599 |
| 3 | 20241111 | 190100 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 4 | 20241111 | 190000 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 5 | 20241111 | 185900 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 6 | 20241111 | 185800 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 7 | 20241111 | 185700 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 8 | 20241111 | 185600 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 9 | 20241111 | 185500 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 10 | 20241111 | 185400 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 11 | 20241111 | 185300 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 12 | 20241111 | 185200 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 13 | 20241111 | 185100 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 14 | 20241111 | 185000 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 15 | 20241111 | 184900 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 16 | 20241111 | 184800 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 17 | 20241111 | 184700 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 18 | 20241111 | 184600 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 19 | 20241111 | 184500 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 20 | 20241111 | 184400 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 21 | 20241111 | 184300 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 22 | 20241111 | 184200 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 23 | 20241111 | 184100 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 24 | 20241111 | 184000 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 25 | 20241111 | 183900 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 26 | 20241111 | 183800 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 27 | 20241111 | 183700 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 28 | 20241111 | 183600 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 29 | 20241111 | 183500 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 30 | 20241111 | 183400 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 31 | 20241111 | 183300 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 32 | 20241111 | 183200 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 3599 |
| 33 | 20241111 | 183100 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 34 | 20241111 | 183000 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 35 | 20241111 | 182900 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 36 | 20241111 | 182800 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 37 | 20241111 | 182700 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 38 | 20241111 | 182600 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 39 | 20241111 | 182500 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 40 | 20241111 | 182400 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 41 | 20241111 | 182300 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 42 | 20241111 | 182200 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 43 | 20241111 | 182100 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 44 | 20241111 | 182000 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 45 | 20241111 | 181900 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 46 | 20241111 | 181800 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 47 | 20241111 | 181700 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 48 | 20241111 | 181600 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 49 | 20241111 | 181500 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 50 | 20241111 | 181400 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 51 | 20241111 | 181300 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 52 | 20241111 | 181200 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 53 | 20241111 | 181100 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 54 | 20241111 | 181000 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 55 | 20241111 | 180900 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 56 | 20241111 | 180800 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 57 | 20241111 | 180700 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 58 | 20241111 | 180600 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 59 | 20241111 | 180500 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 60 | 20241111 | 180400 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 61 | 20241111 | 180300 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 62 | 20241111 | 180200 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 3599 |
| 63 | 20241111 | 180100 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 64 | 20241111 | 180000 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 65 | 20241111 | 175900 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 66 | 20241111 | 175800 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 67 | 20241111 | 175700 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 68 | 20241111 | 175600 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 69 | 20241111 | 175500 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 70 | 20241111 | 175400 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 71 | 20241111 | 175300 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 72 | 20241111 | 175200 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 73 | 20241111 | 175100 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 74 | 20241111 | 175000 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 75 | 20241111 | 174900 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 76 | 20241111 | 174800 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 77 | 20241111 | 174700 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 78 | 20241111 | 174600 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 79 | 20241111 | 174500 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 80 | 20241111 | 174400 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 81 | 20241111 | 174300 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 82 | 20241111 | 174200 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 83 | 20241111 | 174100 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 84 | 20241111 | 174000 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 85 | 20241111 | 173900 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 86 | 20241111 | 173800 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 87 | 20241111 | 173700 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 88 | 20241111 | 173600 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 89 | 20241111 | 173500 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 90 | 20241111 | 173400 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 91 | 20241111 | 173300 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 92 | 20241111 | 173200 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 3599 |
| 93 | 20241111 | 173100 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 94 | 20241111 | 173000 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 95 | 20241111 | 172900 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 96 | 20241111 | 172800 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 97 | 20241111 | 172700 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 98 | 20241111 | 172600 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 99 | 20241111 | 172500 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 100 | 20241111 | 172400 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 101 | 20241111 | 172300 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 102 | 20241111 | 172200 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 103 | 20241111 | 172100 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 104 | 20241111 | 172000 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 105 | 20241111 | 171900 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 106 | 20241111 | 171800 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 107 | 20241111 | 171700 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 108 | 20241111 | 171600 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 109 | 20241111 | 171500 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 110 | 20241111 | 171400 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 111 | 20241111 | 171300 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 112 | 20241111 | 171200 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 113 | 20241111 | 171100 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 114 | 20241111 | 171000 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 115 | 20241111 | 170900 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 116 | 20241111 | 170800 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 117 | 20241111 | 170700 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 118 | 20241111 | 170600 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 119 | 20241111 | 170500 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 120 | 20241111 | 170400 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 121 | 20241111 | 170300 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 122 | 20241111 | 170200 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 3599 |
| 123 | 20241111 | 170100 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 124 | 20241111 | 170000 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 125 | 20241111 | 165900 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 126 | 20241111 | 165800 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 127 | 20241111 | 165700 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 128 | 20241111 | 165600 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 129 | 20241111 | 165500 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 130 | 20241111 | 165400 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 131 | 20241111 | 165300 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 132 | 20241111 | 165200 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 133 | 20241111 | 165100 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 134 | 20241111 | 165000 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 135 | 20241111 | 164900 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 136 | 20241111 | 164800 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 137 | 20241111 | 164700 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 138 | 20241111 | 164600 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 139 | 20241111 | 164500 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 140 | 20241111 | 164400 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 141 | 20241111 | 164300 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 142 | 20241111 | 164200 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 143 | 20241111 | 164100 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 144 | 20241111 | 164000 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 145 | 20241111 | 163900 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 146 | 20241111 | 163800 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 147 | 20241111 | 163700 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 148 | 20241111 | 163600 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 149 | 20241111 | 163500 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 150 | 20241111 | 163400 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 151 | 20241111 | 163300 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 152 | 20241111 | 163200 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 3599 |
| 153 | 20241111 | 163100 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 154 | 20241111 | 163000 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 155 | 20241111 | 162900 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 156 | 20241111 | 162800 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 157 | 20241111 | 162700 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 158 | 20241111 | 162600 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 159 | 20241111 | 162500 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 160 | 20241111 | 162400 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 161 | 20241111 | 162300 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 162 | 20241111 | 162200 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 163 | 20241111 | 162100 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 164 | 20241111 | 162000 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 165 | 20241111 | 161900 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 166 | 20241111 | 161800 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 167 | 20241111 | 161700 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 168 | 20241111 | 161600 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 169 | 20241111 | 161500 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 170 | 20241111 | 161400 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 171 | 20241111 | 161300 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 172 | 20241111 | 161200 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 173 | 20241111 | 161100 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 174 | 20241111 | 161000 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 175 | 20241111 | 160900 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 176 | 20241111 | 160800 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 177 | 20241111 | 160700 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 178 | 20241111 | 160600 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 179 | 20241111 | 160500 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 180 | 20241111 | 160400 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 181 | 20241111 | 160300 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 182 | 20241111 | 160200 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 3599 |
| 183 | 20241111 | 160100 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 184 | 20241111 | 160000 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 185 | 20241111 | 155900 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 186 | 20241111 | 155800 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 187 | 20241111 | 155700 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 188 | 20241111 | 155600 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 189 | 20241111 | 155500 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 190 | 20241111 | 155400 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 191 | 20241111 | 155300 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 192 | 20241111 | 155200 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 193 | 20241111 | 155100 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 194 | 20241111 | 155000 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 195 | 20241111 | 154900 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 196 | 20241111 | 154800 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 197 | 20241111 | 154700 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 198 | 20241111 | 154600 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 199 | 20241111 | 154500 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 200 | 20241111 | 154400 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 201 | 20241111 | 154300 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 202 | 20241111 | 154200 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 203 | 20241111 | 154100 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 204 | 20241111 | 154000 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 205 | 20241111 | 153900 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 206 | 20241111 | 153800 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 207 | 20241111 | 153700 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 208 | 20241111 | 153600 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 209 | 20241111 | 153500 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 210 | 20241111 | 153400 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 211 | 20241111 | 153300 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 212 | 20241111 | 153200 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 3599 |
| 213 | 20241111 | 153100 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 0 |
| 214 | 20241111 | 153000 | 438948467900 | 166700 | 166700 | 166700 | 166700 | 3599 |
| 215 | 20241111 | 152900 | 438348514600 | 166700 | 166700 | 166700 | 166700 | 0 |
| 216 | 20241111 | 152800 | 438348514600 | 166700 | 166700 | 166700 | 166700 | 0 |
| 217 | 20241111 | 152700 | 438348514600 | 166700 | 166700 | 166700 | 166700 | 0 |
| 218 | 20241111 | 152600 | 438348514600 | 166700 | 166700 | 166700 | 166700 | 0 |
| 219 | 20241111 | 152500 | 438348514600 | 166700 | 166700 | 166700 | 166700 | 0 |
| 220 | 20241111 | 152400 | 438348514600 | 166700 | 166700 | 166700 | 166700 | 0 |
| 221 | 20241111 | 152300 | 438348514600 | 166700 | 166700 | 166700 | 166700 | 0 |
| 222 | 20241111 | 152200 | 438348514600 | 166700 | 166700 | 166700 | 166700 | 0 |
| 223 | 20241111 | 152100 | 438348514600 | 166700 | 166700 | 166700 | 166700 | 0 |
| 224 | 20241111 | 152000 | 438348514600 | 166700 | 166700 | 166700 | 166700 | 0 |
| 225 | 20241111 | 151900 | 438348514600 | 166700 | 166700 | 166700 | 166700 | 210 |
| 226 | 20241111 | 151800 | 438313507600 | 166700 | 166700 | 166700 | 166700 | 242 |
| 227 | 20241111 | 151700 | 438273166200 | 166700 | 166700 | 166700 | 166700 | 166 |
| 228 | 20241111 | 151600 | 438245494000 | 166700 | 166700 | 166700 | 166700 | 245 |
| 229 | 20241111 | 151500 | 438204652500 | 166700 | 166700 | 166700 | 166700 | 123 |
| 230 | 20241111 | 151400 | 438184148400 | 166700 | 166700 | 166700 | 166700 | 248 |
| 231 | 20241111 | 151300 | 438142806800 | 166700 | 166700 | 166700 | 166700 | 393 |
| 232 | 20241111 | 151200 | 438077293700 | 166700 | 166700 | 166700 | 166700 | 255 |
| 233 | 20241111 | 151100 | 438034785200 | 166700 | 166700 | 166700 | 166700 | 460 |
| 234 | 20241111 | 151000 | 437958103200 | 166700 | 166700 | 166700 | 166700 | 346 |
| 235 | 20241111 | 150900 | 437900425000 | 166700 | 166700 | 166700 | 166700 | 541 |
| 236 | 20241111 | 150800 | 437810240300 | 166700 | 166700 | 166700 | 166700 | 685 |
| 237 | 20241111 | 150700 | 437696050800 | 166700 | 166700 | 166700 | 166700 | 322 |
| 238 | 20241111 | 150600 | 437642373400 | 166700 | 166700 | 166700 | 166700 | 536 |
| 239 | 20241111 | 150500 | 437553022200 | 166700 | 166700 | 166700 | 166700 | 1314 |
| 240 | 20241111 | 150400 | 437333978400 | 166700 | 166700 | 166700 | 166600 | 4336 |
| 241 | 20241111 | 150300 | 436611189800 | 166700 | 166600 | 166700 | 165900 | 11127 |
| 242 | 20241111 | 150200 | 434759780700 | 166700 | 166700 | 166700 | 165100 | 48239 |
| 243 | 20241111 | 150100 | 426723017300 | 166700 | 166700 | 166700 | 166700 | 37369 |
| 244 | 20241111 | 150000 | 420493605000 | 166700 | 166700 | 166700 | 166700 | 3711 |
| 245 | 20241111 | 145900 | 419874981300 | 166700 | 166700 | 166700 | 166700 | 720 |
| 246 | 20241111 | 145800 | 419754957300 | 166700 | 166700 | 166700 | 166700 | 1034 |
| 247 | 20241111 | 145700 | 419582589500 | 166700 | 166700 | 166700 | 166700 | 138 |
| 248 | 20241111 | 145600 | 419559584900 | 166700 | 166700 | 166700 | 166700 | 336 |
| 249 | 20241111 | 145500 | 419503573700 | 166700 | 166700 | 166700 | 166700 | 624 |
| 250 | 20241111 | 145400 | 419399552900 | 166700 | 166700 | 166700 | 166700 | 255 |
| 251 | 20241111 | 145300 | 419357044400 | 166700 | 166700 | 166700 | 166700 | 760 |
| 252 | 20241111 | 145200 | 419230352400 | 166700 | 166700 | 166700 | 166700 | 266 |
| 253 | 20241111 | 145100 | 419186010200 | 166700 | 166700 | 166700 | 166700 | 1569 |
| 254 | 20241111 | 145000 | 418924457900 | 166700 | 166700 | 166700 | 166700 | 1459 |
| 255 | 20241111 | 144900 | 418681242600 | 166700 | 166700 | 166700 | 166700 | 755 |
| 256 | 20241111 | 144800 | 418555384100 | 166700 | 166700 | 166700 | 166700 | 552 |
| 257 | 20241111 | 144700 | 418463365700 | 166700 | 166700 | 166700 | 166700 | 330 |
| 258 | 20241111 | 144600 | 418408354700 | 166700 | 166700 | 166700 | 166700 | 443 |
| 259 | 20241111 | 144500 | 418334506600 | 166700 | 166700 | 166700 | 166700 | 1193 |
| 260 | 20241111 | 144400 | 418135633500 | 166700 | 166700 | 166700 | 166700 | 680 |
| 261 | 20241111 | 144300 | 418022277500 | 166700 | 166700 | 166700 | 166700 | 1346 |
| 262 | 20241111 | 144200 | 417797899300 | 166700 | 166700 | 166700 | 166700 | 1132 |
| 263 | 20241111 | 144100 | 417609194900 | 166700 | 166700 | 166700 | 166700 | 3692 |
| 264 | 20241111 | 144000 | 416993738500 | 166700 | 166700 | 166700 | 166700 | 5677 |
| 265 | 20241111 | 143900 | 416047382600 | 166700 | 166700 | 166700 | 166700 | 1669 |
| 266 | 20241111 | 143800 | 415769160300 | 166700 | 166700 | 166700 | 166700 | 2743 |
| 267 | 20241111 | 143700 | 415311902200 | 166700 | 166600 | 166700 | 166400 | 11596 |
| 268 | 20241111 | 143600 | 413379007800 | 166500 | 165400 | 166700 | 165300 | 43913 |
| 269 | 20241111 | 143500 | 406070032500 | 165300 | 164900 | 165700 | 164900 | 7529 |
| 270 | 20241111 | 143400 | 404824750300 | 164900 | 165000 | 165200 | 164700 | 3919 |
| 271 | 20241111 | 143300 | 404178407500 | 165100 | 165300 | 165400 | 165000 | 4950 |
| 272 | 20241111 | 143200 | 403360740500 | 165200 | 164500 | 165500 | 164300 | 9466 |
| 273 | 20241111 | 143100 | 401798009300 | 164500 | 164000 | 164500 | 163900 | 5173 |
| 274 | 20241111 | 143000 | 400948809800 | 164000 | 164000 | 164200 | 164000 | 1567 |
| 275 | 20241111 | 142900 | 400691695400 | 163900 | 164300 | 164400 | 163800 | 3259 |
| 276 | 20241111 | 142800 | 400156919500 | 164300 | 164300 | 164400 | 164100 | 2778 |
| 277 | 20241111 | 142700 | 399700642200 | 164300 | 163800 | 164300 | 163800 | 3254 |
| 278 | 20241111 | 142600 | 399166963100 | 163800 | 163600 | 163800 | 163600 | 1505 |
| 279 | 20241111 | 142500 | 398920621400 | 163700 | 163900 | 163900 | 163600 | 2086 |
| 280 | 20241111 | 142400 | 398578909100 | 163900 | 163700 | 164000 | 163500 | 3985 |
| 281 | 20241111 | 142300 | 397926128700 | 163700 | 163000 | 163800 | 162900 | 3329 |
| 282 | 20241111 | 142200 | 397382587400 | 162800 | 163500 | 163600 | 162700 | 7085 |
| 283 | 20241111 | 142100 | 396227239700 | 163600 | 163400 | 163800 | 163300 | 3105 |
| 284 | 20241111 | 142000 | 395719401300 | 163300 | 163100 | 163600 | 163100 | 3068 |
| 285 | 20241111 | 141900 | 395218232100 | 163400 | 163300 | 163700 | 162700 | 11402 |
| 286 | 20241111 | 141800 | 393358405100 | 163300 | 163900 | 164300 | 163300 | 15721 |
| 287 | 20241111 | 141700 | 390785412300 | 163800 | 165900 | 166700 | 160000 | 183465 |
| 288 | 20241111 | 141600 | 360375043300 | 165800 | 163800 | 165900 | 163400 | 23780 |
| 289 | 20241111 | 141500 | 356458103400 | 163900 | 164100 | 164100 | 163800 | 2780 |
| 290 | 20241111 | 141400 | 356002431400 | 164100 | 164000 | 164300 | 163900 | 7407 |
| 291 | 20241111 | 141300 | 354786628600 | 164000 | 163800 | 164100 | 163500 | 6930 |
| 292 | 20241111 | 141200 | 353651212900 | 163800 | 163400 | 163800 | 163300 | 3993 |
| 293 | 20241111 | 141100 | 352998001900 | 163300 | 163200 | 163500 | 163200 | 3222 |
| 294 | 20241111 | 141000 | 352471805000 | 163200 | 163000 | 163400 | 162900 | 3972 |
| 295 | 20241111 | 140900 | 351823503000 | 163000 | 162600 | 163000 | 162500 | 1243 |
| 296 | 20241111 | 140800 | 351621190100 | 162600 | 162100 | 162600 | 162100 | 2238 |
| 297 | 20241111 | 140700 | 351257724500 | 162100 | 161700 | 162100 | 161600 | 4950 |
| 298 | 20241111 | 140600 | 350456854600 | 161700 | 162200 | 162300 | 161700 | 8079 |
| 299 | 20241111 | 140500 | 349148320100 | 162200 | 162400 | 162400 | 162100 | 5303 |
| 300 | 20241111 | 140400 | 348288061800 | 162300 | 162700 | 162700 | 162300 | 2793 |
| 301 | 20241111 | 140300 | 347834212900 | 162600 | 162600 | 163000 | 162500 | 3050 |
| 302 | 20241111 | 140200 | 347337960200 | 162500 | 162700 | 162800 | 162500 | 1709 |
| 303 | 20241111 | 140100 | 347059965400 | 162800 | 163000 | 163100 | 162700 | 1511 |
| 304 | 20241111 | 140000 | 346813727900 | 163000 | 162500 | 163100 | 162400 | 2634 |
| 305 | 20241111 | 135900 | 346384715300 | 162500 | 163100 | 163200 | 162500 | 5282 |
| 306 | 20241111 | 135800 | 345525349100 | 163100 | 162900 | 163200 | 162900 | 1579 |
| 307 | 20241111 | 135700 | 345267980500 | 162900 | 162700 | 162900 | 162700 | 1889 |
| 308 | 20241111 | 135600 | 344960467400 | 162700 | 162900 | 163000 | 162700 | 2571 |
| 309 | 20241111 | 135500 | 344541788000 | 163000 | 163600 | 163600 | 162900 | 2838 |
| 310 | 20241111 | 135400 | 344078492800 | 163600 | 163500 | 163600 | 163500 | 1706 |
| 311 | 20241111 | 135300 | 343799512900 | 163500 | 163700 | 163800 | 163500 | 1625 |
| 312 | 20241111 | 135200 | 343533591000 | 163700 | 164000 | 164100 | 163500 | 4835 |
| 313 | 20241111 | 135100 | 342740892400 | 164000 | 163400 | 164000 | 163400 | 3841 |
| 314 | 20241111 | 135000 | 342111729500 | 163400 | 162900 | 163500 | 162700 | 2359 |
| 315 | 20241111 | 134900 | 341726977400 | 162900 | 163000 | 163100 | 162400 | 5912 |
| 316 | 20241111 | 134800 | 340764731400 | 163100 | 163700 | 163700 | 162900 | 5066 |
| 317 | 20241111 | 134700 | 339938401700 | 163700 | 163600 | 164000 | 163400 | 6538 |
| 318 | 20241111 | 134600 | 338867940700 | 163600 | 163200 | 163600 | 163100 | 4026 |
| 319 | 20241111 | 134500 | 338210050400 | 163200 | 163500 | 163500 | 162900 | 4656 |
| 320 | 20241111 | 134400 | 337450280400 | 163500 | 163700 | 163900 | 163300 | 4723 |
| 321 | 20241111 | 134300 | 336677328400 | 163700 | 164000 | 164200 | 163700 | 4154 |
| 322 | 20241111 | 134200 | 335996237000 | 163900 | 164600 | 164700 | 163800 | 11869 |
| 323 | 20241111 | 134100 | 334046496700 | 164600 | 164000 | 164800 | 163800 | 11229 |
| 324 | 20241111 | 134000 | 332202261800 | 164000 | 163000 | 164000 | 162900 | 9536 |
| 325 | 20241111 | 133900 | 330643558900 | 162900 | 163300 | 163300 | 162800 | 3655 |
| 326 | 20241111 | 133800 | 330047771200 | 163300 | 162600 | 163300 | 162600 | 3652 |
| 327 | 20241111 | 133700 | 329452630600 | 162500 | 161900 | 162600 | 161900 | 2765 |
| 328 | 20241111 | 133600 | 329004377200 | 161900 | 162700 | 162800 | 161800 | 5591 |
| 329 | 20241111 | 133500 | 328097766300 | 162600 | 163000 | 163000 | 162600 | 3652 |
| 330 | 20241111 | 133400 | 327503114400 | 162900 | 162800 | 163000 | 162600 | 3131 |
| 331 | 20241111 | 133300 | 326993468400 | 162800 | 163300 | 163500 | 162600 | 5564 |
| 332 | 20241111 | 133200 | 326086021300 | 163300 | 162800 | 163300 | 162600 | 5277 |
| 333 | 20241111 | 133100 | 325226290800 | 162700 | 162400 | 163300 | 162400 | 18761 |
| 334 | 20241111 | 133000 | 322169418900 | 162400 | 162400 | 162600 | 162300 | 5684 |
| 335 | 20241111 | 132900 | 321245937100 | 162400 | 161800 | 162600 | 161700 | 7509 |
| 336 | 20241111 | 132800 | 320028139000 | 161800 | 162100 | 162400 | 161500 | 4927 |
| 337 | 20241111 | 132700 | 319230130300 | 162100 | 160200 | 162500 | 160100 | 14655 |
| 338 | 20241111 | 132600 | 316859944000 | 160100 | 160400 | 160500 | 159700 | 5987 |
| 339 | 20241111 | 132500 | 315901592400 | 160400 | 159900 | 160600 | 159800 | 4197 |
| 340 | 20241111 | 132400 | 315228568200 | 159900 | 160000 | 160200 | 159700 | 7887 |
| 341 | 20241111 | 132300 | 313967329100 | 160000 | 160300 | 160500 | 160000 | 5823 |
| 342 | 20241111 | 132200 | 313034242200 | 160300 | 160500 | 160600 | 160300 | 2599 |
| 343 | 20241111 | 132100 | 312617274700 | 160500 | 160500 | 160700 | 160300 | 4833 |
| 344 | 20241111 | 132000 | 311841826200 | 160400 | 161000 | 161100 | 160300 | 6620 |
| 345 | 20241111 | 131900 | 310778139500 | 161100 | 161300 | 161400 | 161000 | 3789 |
| 346 | 20241111 | 131800 | 310167158900 | 161400 | 161200 | 161700 | 161100 | 4031 |
| 347 | 20241111 | 131700 | 309517115900 | 161200 | 162100 | 162700 | 161100 | 12859 |
| 348 | 20241111 | 131600 | 307435210200 | 162100 | 161800 | 162100 | 161800 | 3086 |
| 349 | 20241111 | 131500 | 306935247400 | 162000 | 162200 | 162300 | 161800 | 5106 |
| 350 | 20241111 | 131400 | 306107671000 | 162100 | 162300 | 162300 | 162000 | 4573 |
| 351 | 20241111 | 131300 | 305366356200 | 162300 | 162200 | 162700 | 162000 | 7327 |
| 352 | 20241111 | 131200 | 304176394600 | 162100 | 162100 | 162300 | 161500 | 6628 |
| 353 | 20241111 | 131100 | 303102904400 | 162000 | 159900 | 162500 | 159900 | 14092 |
| 354 | 20241111 | 131000 | 300826395500 | 159900 | 160700 | 160800 | 159900 | 7844 |
| 355 | 20241111 | 130900 | 299569442300 | 160700 | 160800 | 161100 | 160700 | 3407 |
| 356 | 20241111 | 130800 | 299021360600 | 160800 | 160900 | 161400 | 160700 | 7214 |
| 357 | 20241111 | 130700 | 297859203200 | 160800 | 161500 | 161600 | 160700 | 7840 |
| 358 | 20241111 | 130600 | 296595509700 | 161400 | 160200 | 161500 | 160200 | 9289 |
| 359 | 20241111 | 130500 | 295100136900 | 160400 | 160000 | 160700 | 159900 | 5877 |
| 360 | 20241111 | 130400 | 294159211000 | 160100 | 159800 | 160100 | 159600 | 4785 |
| 361 | 20241111 | 130300 | 293394088400 | 159700 | 160500 | 161000 | 159500 | 10982 |
| 362 | 20241111 | 130200 | 291634267800 | 160500 | 161000 | 161300 | 160200 | 9569 |
| 363 | 20241111 | 130100 | 290097062500 | 161100 | 161100 | 161200 | 160600 | 9865 |
| 364 | 20241111 | 130000 | 288509825900 | 161200 | 160500 | 161200 | 160400 | 13394 |
| 365 | 20241111 | 125900 | 286354909100 | 160400 | 158100 | 160400 | 157700 | 15431 |
| 366 | 20241111 | 125800 | 283901332200 | 158200 | 160200 | 160500 | 158000 | 15708 |
| 367 | 20241111 | 125700 | 281398674600 | 160200 | 161000 | 161300 | 160200 | 14799 |
| 368 | 20241111 | 125600 | 279019413100 | 161000 | 159800 | 161100 | 158700 | 21412 |
| 369 | 20241111 | 125500 | 275595798000 | 159800 | 158700 | 160200 | 158300 | 21968 |
| 370 | 20241111 | 125400 | 272090878300 | 158700 | 159200 | 160300 | 158200 | 28239 |
| 371 | 20241111 | 125300 | 267592088600 | 159500 | 162900 | 163100 | 159200 | 26618 |
| 372 | 20241111 | 125200 | 263301348000 | 162900 | 161400 | 163900 | 161300 | 24511 |
| 373 | 20241111 | 125100 | 259322170000 | 161300 | 162300 | 162500 | 161000 | 27574 |
| 374 | 20241111 | 125000 | 254864403600 | 162200 | 164200 | 164500 | 162200 | 23495 |
| 375 | 20241111 | 124900 | 251031562900 | 164100 | 164500 | 164800 | 163800 | 12927 |
| 376 | 20241111 | 124800 | 248905326300 | 164500 | 163700 | 164800 | 162900 | 23733 |
| 377 | 20241111 | 124700 | 245019877400 | 163700 | 165500 | 165700 | 163500 | 31424 |
| 378 | 20241111 | 124600 | 239846953800 | 165300 | 160500 | 166700 | 160400 | 47740 |
| 379 | 20241111 | 124500 | 232015409100 | 160400 | 163600 | 166700 | 155700 | 156010 |
| 380 | 20241111 | 124400 | 206245164000 | 163600 | 165000 | 165000 | 161000 | 134186 |
| 381 | 20241111 | 124300 | 184228062400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 382 | 20241111 | 124200 | 184228062400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 383 | 20241111 | 124100 | 184228062400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 384 | 20241111 | 124000 | 184228062400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 385 | 20241111 | 123900 | 184228062400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 386 | 20241111 | 123800 | 184228062400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 387 | 20241111 | 123700 | 184228062400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 388 | 20241111 | 123600 | 184228062400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 389 | 20241111 | 123500 | 184228062400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 390 | 20241111 | 123400 | 184228062400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 391 | 20241111 | 123300 | 184228062400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 392 | 20241111 | 123200 | 184228062400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 393 | 20241111 | 123100 | 184228062400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 394 | 20241111 | 123000 | 184228062400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 395 | 20241111 | 122900 | 184228062400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 396 | 20241111 | 122800 | 184228062400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 397 | 20241111 | 122700 | 184228062400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 398 | 20241111 | 122600 | 184228062400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 399 | 20241111 | 122500 | 184228062400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 400 | 20241111 | 122400 | 184228062400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 401 | 20241111 | 122300 | 184228062400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 402 | 20241111 | 122200 | 184228062400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 403 | 20241111 | 122100 | 184228062400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 404 | 20241111 | 122000 | 184228062400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 405 | 20241111 | 121900 | 184228062400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 406 | 20241111 | 121800 | 184228062400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 407 | 20241111 | 121700 | 184228062400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 408 | 20241111 | 121600 | 184228062400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 409 | 20241111 | 121500 | 184228062400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 410 | 20241111 | 121400 | 184228062400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 411 | 20241111 | 121300 | 184228062400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 412 | 20241111 | 121200 | 184228062400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 413 | 20241111 | 121100 | 184228062400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 414 | 20241111 | 121000 | 184228062400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 415 | 20241111 | 120900 | 184228062400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 416 | 20241111 | 120800 | 184228062400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 417 | 20241111 | 120700 | 184228062400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 418 | 20241111 | 120600 | 184228062400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 419 | 20241111 | 120500 | 184228062400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 420 | 20241111 | 120400 | 184228062400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 421 | 20241111 | 120300 | 184228062400 | 140900 | 140900 | 141000 | 140900 | 1684 |
| 422 | 20241111 | 120200 | 183990707000 | 141000 | 140700 | 141000 | 140600 | 1456 |
| 423 | 20241111 | 120100 | 183785794200 | 140700 | 140800 | 141300 | 140500 | 5778 |
| 424 | 20241111 | 120000 | 182970996600 | 140800 | 140200 | 140900 | 139900 | 6952 |
| 425 | 20241111 | 115900 | 181996407700 | 140300 | 140700 | 140800 | 140200 | 3723 |
| 426 | 20241111 | 115800 | 181473760700 | 140700 | 140400 | 141100 | 140300 | 5779 |
| 427 | 20241111 | 115700 | 180660427000 | 140400 | 141000 | 141000 | 140300 | 6520 |
| 428 | 20241111 | 115600 | 179743529600 | 141000 | 140000 | 141000 | 139800 | 5601 |
| 429 | 20241111 | 115500 | 178956414300 | 139900 | 141100 | 141500 | 139900 | 17714 |
| 430 | 20241111 | 115400 | 176463802000 | 141100 | 141700 | 142000 | 140500 | 14286 |
| 431 | 20241111 | 115300 | 174446475400 | 141900 | 142100 | 142300 | 141200 | 24567 |
| 432 | 20241111 | 115200 | 170961141900 | 142100 | 141000 | 142100 | 140500 | 31419 |
| 433 | 20241111 | 115100 | 166519070000 | 141000 | 139700 | 141700 | 139600 | 39697 |
| 434 | 20241111 | 115000 | 160939800900 | 139600 | 139500 | 139900 | 139500 | 9177 |
| 435 | 20241111 | 114900 | 159658826600 | 139500 | 139500 | 139500 | 139500 | 0 |
| 436 | 20241111 | 114800 | 159658826600 | 139500 | 138800 | 139500 | 138800 | 16750 |
| 437 | 20241111 | 114700 | 157326407200 | 138900 | 138500 | 138900 | 138500 | 3904 |
| 438 | 20241111 | 114600 | 156784991700 | 138600 | 138200 | 138600 | 138200 | 3747 |
| 439 | 20241111 | 114500 | 156266241400 | 138300 | 138000 | 138300 | 137800 | 2276 |
| 440 | 20241111 | 114400 | 155952012200 | 138000 | 137800 | 138100 | 137600 | 2956 |
| 441 | 20241111 | 114300 | 155544472700 | 137800 | 138100 | 138100 | 137700 | 1607 |
| 442 | 20241111 | 114200 | 155322842800 | 138000 | 137600 | 138100 | 137400 | 1914 |
| 443 | 20241111 | 114100 | 155059094700 | 137600 | 137100 | 137700 | 137000 | 1809 |
| 444 | 20241111 | 114000 | 154810702600 | 137100 | 137200 | 137300 | 137100 | 604 |
| 445 | 20241111 | 113900 | 154727862200 | 137200 | 137200 | 137400 | 137100 | 834 |
| 446 | 20241111 | 113800 | 154613428400 | 137200 | 137400 | 137500 | 137100 | 864 |
| 447 | 20241111 | 113700 | 154494801000 | 137300 | 137100 | 137400 | 136900 | 1188 |
| 448 | 20241111 | 113600 | 154331854900 | 137000 | 137200 | 137500 | 137000 | 2630 |
| 449 | 20241111 | 113500 | 153970933300 | 137200 | 136900 | 137300 | 136800 | 1392 |
| 450 | 20241111 | 113400 | 153780044500 | 136800 | 136900 | 137000 | 136700 | 1501 |
| 451 | 20241111 | 113300 | 153574695600 | 136900 | 136600 | 136900 | 136600 | 1139 |
| 452 | 20241111 | 113200 | 153418889500 | 136600 | 136400 | 137000 | 136300 | 2770 |
| 453 | 20241111 | 113100 | 153040123700 | 136500 | 137400 | 137400 | 136300 | 10216 |
| 454 | 20241111 | 113000 | 151642260000 | 137400 | 137600 | 137700 | 137100 | 5864 |
| 455 | 20241111 | 112900 | 150836563600 | 137600 | 138200 | 138400 | 137600 | 3003 |
| 456 | 20241111 | 112800 | 150422356300 | 138200 | 138100 | 138200 | 138000 | 1107 |
| 457 | 20241111 | 112700 | 150269505100 | 138100 | 137700 | 138200 | 137700 | 3003 |
| 458 | 20241111 | 112600 | 149855193800 | 137500 | 138300 | 138300 | 137200 | 7996 |
| 459 | 20241111 | 112500 | 148753307400 | 138300 | 138500 | 138800 | 138100 | 6652 |
| 460 | 20241111 | 112400 | 147832931900 | 138800 | 138400 | 139500 | 138100 | 14344 |
| 461 | 20241111 | 112300 | 145839264100 | 138500 | 138600 | 138900 | 138300 | 6685 |
| 462 | 20241111 | 112200 | 144912500900 | 138600 | 138400 | 138700 | 138200 | 4241 |
| 463 | 20241111 | 112100 | 144325266200 | 138300 | 137400 | 138500 | 137300 | 3092 |
| 464 | 20241111 | 112000 | 143898926400 | 137400 | 138500 | 138500 | 137400 | 4761 |
| 465 | 20241111 | 111900 | 143242202200 | 138500 | 138000 | 138500 | 137900 | 3868 |
| 466 | 20241111 | 111800 | 142707678400 | 138000 | 138400 | 138500 | 137900 | 3697 |
| 467 | 20241111 | 111700 | 142196403800 | 138400 | 137700 | 138800 | 137700 | 11685 |
| 468 | 20241111 | 111600 | 140580116400 | 137800 | 137000 | 137800 | 136800 | 2608 |
| 469 | 20241111 | 111500 | 140221768900 | 137000 | 137000 | 137100 | 136700 | 2863 |
| 470 | 20241111 | 111400 | 139829854900 | 137000 | 136700 | 137200 | 136700 | 2495 |
| 471 | 20241111 | 111300 | 139488227800 | 136700 | 136700 | 137300 | 136600 | 5022 |
| 472 | 20241111 | 111200 | 138800591100 | 136700 | 137300 | 137300 | 136700 | 4572 |
| 473 | 20241111 | 111100 | 138174795200 | 137300 | 137200 | 137500 | 136900 | 8179 |
| 474 | 20241111 | 111000 | 137052598800 | 137300 | 138800 | 138800 | 137100 | 13471 |
| 475 | 20241111 | 110900 | 135194233500 | 138600 | 138000 | 138900 | 137900 | 8693 |
| 476 | 20241111 | 110800 | 133991194300 | 138000 | 138700 | 139000 | 137600 | 15852 |
| 477 | 20241111 | 110700 | 131801498500 | 138700 | 138900 | 139500 | 138600 | 34175 |
| 478 | 20241111 | 110600 | 127048134200 | 138900 | 137000 | 138900 | 137000 | 25261 |
| 479 | 20241111 | 110500 | 123563394000 | 137100 | 136000 | 137100 | 136000 | 7592 |
| 480 | 20241111 | 110400 | 122527309400 | 136100 | 136000 | 136100 | 135900 | 3305 |
| 481 | 20241111 | 110300 | 122077726500 | 136000 | 135600 | 136000 | 135600 | 3771 |
| 482 | 20241111 | 110200 | 121565592900 | 135600 | 136600 | 136700 | 134300 | 13261 |
| 483 | 20241111 | 110100 | 119765695300 | 136600 | 137100 | 137500 | 136400 | 14495 |
| 484 | 20241111 | 110000 | 117780506500 | 137100 | 135500 | 137200 | 135400 | 25505 |
| 485 | 20241111 | 105900 | 114299176700 | 135600 | 135600 | 135700 | 135100 | 4282 |
| 486 | 20241111 | 105800 | 113719204000 | 135600 | 135700 | 136000 | 135300 | 9484 |
| 487 | 20241111 | 105700 | 112431960300 | 135700 | 135300 | 136000 | 135000 | 16002 |
| 488 | 20241111 | 105600 | 110259876500 | 135400 | 134200 | 135400 | 134100 | 14166 |
| 489 | 20241111 | 105500 | 108348839100 | 134200 | 134200 | 134400 | 134000 | 1653 |
| 490 | 20241111 | 105400 | 108127044600 | 134200 | 134900 | 134900 | 132800 | 6660 |
| 491 | 20241111 | 105300 | 107234465600 | 134800 | 133900 | 134900 | 133700 | 8320 |
| 492 | 20241111 | 105200 | 106116643200 | 133900 | 133100 | 134000 | 133100 | 2220 |
| 493 | 20241111 | 105100 | 105819943000 | 133100 | 133200 | 133200 | 133000 | 1952 |
| 494 | 20241111 | 105000 | 105560155700 | 133000 | 133600 | 133600 | 133000 | 2714 |
| 495 | 20241111 | 104900 | 105198583200 | 133600 | 134000 | 134000 | 133500 | 1625 |
| 496 | 20241111 | 104800 | 104981202200 | 134000 | 133900 | 134100 | 133800 | 2692 |
| 497 | 20241111 | 104700 | 104620534400 | 133900 | 133800 | 134000 | 133500 | 4421 |
| 498 | 20241111 | 104600 | 104028972000 | 133700 | 134000 | 134100 | 133400 | 3101 |
| 499 | 20241111 | 104500 | 103614188200 | 134000 | 133900 | 134100 | 133400 | 9808 |
| 500 | 20241111 | 104400 | 102299981700 | 134000 | 133200 | 134000 | 133100 | 8069 |
| 501 | 20241111 | 104300 | 101221778100 | 133200 | 133100 | 133200 | 133000 | 1803 |
| 502 | 20241111 | 104200 | 100981803300 | 133100 | 133000 | 133100 | 132700 | 2890 |
| 503 | 20241111 | 104100 | 100597738300 | 133000 | 132700 | 133300 | 132700 | 3328 |
| 504 | 20241111 | 104000 | 100155219400 | 132800 | 132400 | 132800 | 132300 | 1663 |
| 505 | 20241111 | 103900 | 99934804100 | 132400 | 131900 | 132400 | 131800 | 1091 |
| 506 | 20241111 | 103800 | 99790686000 | 131800 | 131900 | 132000 | 131800 | 791 |
| 507 | 20241111 | 103700 | 99686361900 | 131900 | 131600 | 132100 | 131600 | 1727 |
| 508 | 20241111 | 103600 | 99458488400 | 131600 | 131400 | 131600 | 131400 | 376 |
| 509 | 20241111 | 103500 | 99409036300 | 131400 | 131300 | 131600 | 131300 | 338 |
| 510 | 20241111 | 103400 | 99364619600 | 131300 | 131400 | 131500 | 131300 | 766 |
| 511 | 20241111 | 103300 | 99263987000 | 131400 | 131500 | 131800 | 131400 | 397 |
| 512 | 20241111 | 103200 | 99211809300 | 131500 | 131500 | 131800 | 131400 | 617 |
| 513 | 20241111 | 103100 | 99130681000 | 131400 | 131400 | 131900 | 131300 | 259 |
| 514 | 20241111 | 103000 | 99096590200 | 131300 | 131200 | 131500 | 130900 | 2080 |
| 515 | 20241111 | 102900 | 98823577600 | 131100 | 131200 | 131400 | 131100 | 617 |
| 516 | 20241111 | 102800 | 98742631300 | 131000 | 131000 | 131400 | 130900 | 1719 |
| 517 | 20241111 | 102700 | 98517361000 | 131000 | 131700 | 131700 | 131000 | 1677 |
| 518 | 20241111 | 102600 | 98297057600 | 131700 | 131600 | 131700 | 131500 | 652 |
| 519 | 20241111 | 102500 | 98211239000 | 131600 | 131300 | 131700 | 131300 | 509 |
| 520 | 20241111 | 102400 | 98144297600 | 131300 | 130900 | 132500 | 130800 | 1298 |
| 521 | 20241111 | 102300 | 97973501900 | 130800 | 131500 | 131600 | 130700 | 10848 |
| 522 | 20241111 | 102200 | 96551467400 | 131600 | 131700 | 131900 | 131500 | 2425 |
| 523 | 20241111 | 102100 | 96232350700 | 131800 | 131800 | 132000 | 131700 | 1896 |
| 524 | 20241111 | 102000 | 95982501500 | 131800 | 131400 | 131800 | 131300 | 495 |
| 525 | 20241111 | 101900 | 95917410300 | 131300 | 131100 | 131500 | 131100 | 2642 |
| 526 | 20241111 | 101800 | 95570701600 | 131200 | 131400 | 132000 | 131200 | 4487 |
| 527 | 20241111 | 101700 | 94981444600 | 131400 | 132100 | 132200 | 131200 | 7495 |
| 528 | 20241111 | 101600 | 93994234700 | 132100 | 133300 | 133400 | 132000 | 7507 |
| 529 | 20241111 | 101500 | 92999164700 | 133200 | 133500 | 133700 | 133200 | 1987 |
| 530 | 20241111 | 101400 | 92733892100 | 133600 | 133000 | 133700 | 132900 | 1336 |
| 531 | 20241111 | 101300 | 92555548700 | 132900 | 133400 | 133600 | 132800 | 2170 |
| 532 | 20241111 | 101200 | 92266663400 | 133400 | 133400 | 133900 | 133300 | 5667 |
| 533 | 20241111 | 101100 | 91509244400 | 133400 | 133600 | 133700 | 133400 | 1638 |
| 534 | 20241111 | 101000 | 91290531500 | 133700 | 132700 | 133700 | 132600 | 3480 |
| 535 | 20241111 | 100900 | 90826669400 | 132500 | 132600 | 132900 | 132500 | 656 |
| 536 | 20241111 | 100800 | 90739666700 | 132900 | 133000 | 133100 | 132600 | 1040 |
| 537 | 20241111 | 100700 | 90601462900 | 132800 | 132700 | 133100 | 132500 | 1932 |
| 538 | 20241111 | 100600 | 90345031000 | 132700 | 132600 | 132800 | 132500 | 987 |
| 539 | 20241111 | 100500 | 90214235600 | 132500 | 133000 | 133000 | 132500 | 1298 |
| 540 | 20241111 | 100400 | 90041969100 | 132900 | 132700 | 133000 | 132700 | 1315 |
| 541 | 20241111 | 100300 | 89867198600 | 132600 | 132400 | 132900 | 132400 | 1684 |
| 542 | 20241111 | 100200 | 89644029500 | 132400 | 132600 | 132800 | 132400 | 1386 |
| 543 | 20241111 | 100100 | 89460320700 | 132700 | 132800 | 132800 | 132500 | 2062 |
| 544 | 20241111 | 100000 | 89186780300 | 132700 | 133500 | 133500 | 132500 | 6227 |
| 545 | 20241111 | 095900 | 88358835400 | 133600 | 133000 | 133700 | 132900 | 5725 |
| 546 | 20241111 | 095800 | 87595498400 | 133000 | 132600 | 133100 | 132600 | 1550 |
| 547 | 20241111 | 095700 | 87389662500 | 132700 | 133000 | 133100 | 132600 | 1650 |
| 548 | 20241111 | 095600 | 87170592100 | 133100 | 133100 | 133200 | 132700 | 2959 |
| 549 | 20241111 | 095500 | 86777118900 | 133100 | 133200 | 133300 | 133000 | 1335 |
| 550 | 20241111 | 095400 | 86599291500 | 133200 | 133100 | 133300 | 132600 | 2497 |
| 551 | 20241111 | 095300 | 86267216900 | 133300 | 133400 | 133500 | 132700 | 3407 |
| 552 | 20241111 | 095200 | 85813894000 | 133500 | 133500 | 133600 | 132700 | 6553 |
| 553 | 20241111 | 095100 | 84940063700 | 133500 | 131600 | 133500 | 131600 | 8518 |
| 554 | 20241111 | 095000 | 83808714500 | 131600 | 131500 | 131600 | 131400 | 1070 |
| 555 | 20241111 | 094900 | 83668024900 | 131500 | 131500 | 132200 | 131400 | 1255 |
| 556 | 20241111 | 094800 | 83502829200 | 131400 | 131900 | 131900 | 131400 | 877 |
| 557 | 20241111 | 094700 | 83387436600 | 131900 | 131000 | 132100 | 130900 | 3221 |
| 558 | 20241111 | 094600 | 82964843500 | 131100 | 131400 | 131400 | 131000 | 2965 |
| 559 | 20241111 | 094500 | 82575819700 | 131400 | 131800 | 131800 | 131400 | 1030 |
| 560 | 20241111 | 094400 | 82440318100 | 131700 | 131600 | 132200 | 131500 | 810 |
| 561 | 20241111 | 094300 | 82333613400 | 131600 | 132100 | 132200 | 131500 | 2122 |
| 562 | 20241111 | 094200 | 82054078300 | 132000 | 132700 | 132800 | 131700 | 4422 |
| 563 | 20241111 | 094100 | 81469543900 | 132700 | 132800 | 132800 | 132400 | 2548 |
| 564 | 20241111 | 094000 | 81131694500 | 132700 | 132200 | 132800 | 132000 | 2915 |
| 565 | 20241111 | 093900 | 80745148600 | 132200 | 132100 | 132600 | 131700 | 1899 |
| 566 | 20241111 | 093800 | 80494341300 | 132100 | 132100 | 132600 | 132000 | 4552 |
| 567 | 20241111 | 093700 | 79891801500 | 132200 | 131900 | 132200 | 131800 | 1649 |
| 568 | 20241111 | 093600 | 79674175400 | 132000 | 132300 | 132300 | 131800 | 2358 |
| 569 | 20241111 | 093500 | 79362889400 | 132300 | 132200 | 132400 | 132000 | 3677 |
| 570 | 20241111 | 093400 | 78876579200 | 132100 | 132100 | 132200 | 131500 | 2806 |
| 571 | 20241111 | 093300 | 78505914800 | 132200 | 131700 | 132200 | 131000 | 4506 |
| 572 | 20241111 | 093200 | 77912640800 | 131700 | 131700 | 132000 | 131500 | 5698 |
| 573 | 20241111 | 093100 | 77161922500 | 131700 | 130200 | 131700 | 130000 | 8297 |
| 574 | 20241111 | 093000 | 76078219200 | 130200 | 130800 | 131100 | 130100 | 12576 |
| 575 | 20241111 | 092900 | 74436622700 | 130800 | 131400 | 131500 | 130800 | 4602 |
| 576 | 20241111 | 092800 | 73833277300 | 131500 | 131400 | 131500 | 131200 | 1017 |
| 577 | 20241111 | 092700 | 73699655400 | 131300 | 131100 | 131500 | 130800 | 4384 |
| 578 | 20241111 | 092600 | 73125202800 | 131100 | 131000 | 131300 | 130900 | 3748 |
| 579 | 20241111 | 092500 | 72633873200 | 131000 | 131400 | 131400 | 131000 | 3615 |
| 580 | 20241111 | 092400 | 72159837100 | 131300 | 131800 | 132100 | 131300 | 4037 |
| 581 | 20241111 | 092300 | 71628118900 | 131800 | 130700 | 132300 | 130700 | 5595 |
| 582 | 20241111 | 092200 | 70890267200 | 130700 | 131700 | 131800 | 130500 | 11130 |
| 583 | 20241111 | 092100 | 69433253900 | 131700 | 132400 | 132500 | 130800 | 20875 |
| 584 | 20241111 | 092000 | 66686920100 | 132500 | 133200 | 133400 | 132400 | 9872 |
| 585 | 20241111 | 091900 | 65375498200 | 133200 | 133200 | 133800 | 132800 | 13844 |
| 586 | 20241111 | 091800 | 63529969700 | 133300 | 135800 | 135900 | 133000 | 28472 |
| 587 | 20241111 | 091700 | 59708404100 | 135600 | 134700 | 135900 | 134100 | 34309 |
| 588 | 20241111 | 091600 | 55079250300 | 134700 | 133100 | 134900 | 132700 | 41967 |
| 589 | 20241111 | 091500 | 49444674500 | 132600 | 132500 | 133100 | 132000 | 4991 |
| 590 | 20241111 | 091400 | 48783996600 | 132500 | 132100 | 133300 | 131900 | 9036 |
| 591 | 20241111 | 091300 | 47585650500 | 132600 | 132400 | 132800 | 131100 | 6387 |
| 592 | 20241111 | 091200 | 46743713900 | 132200 | 131700 | 133400 | 131300 | 11343 |
| 593 | 20241111 | 091100 | 45238071300 | 131600 | 132900 | 133100 | 131400 | 8072 |
| 594 | 20241111 | 091000 | 44167883700 | 132800 | 132000 | 133200 | 132000 | 11500 |
| 595 | 20241111 | 090900 | 42640403900 | 132000 | 130500 | 132600 | 130500 | 12120 |
| 596 | 20241111 | 090800 | 41042089300 | 130600 | 131000 | 131500 | 130300 | 12138 |
| 597 | 20241111 | 090700 | 39455220700 | 131000 | 133300 | 133500 | 130800 | 21286 |
| 598 | 20241111 | 090600 | 36650669000 | 133300 | 133500 | 134000 | 133100 | 30365 |
| 599 | 20241111 | 090500 | 32588776500 | 133400 | 131700 | 133500 | 131500 | 23502 |
| 600 | 20241111 | 090400 | 29477418100 | 131900 | 131200 | 131900 | 128100 | 24279 |
| 601 | 20241111 | 090300 | 26318586500 | 131000 | 134000 | 134100 | 130600 | 40985 |
| 602 | 20241111 | 090200 | 20890008900 | 134100 | 131500 | 134300 | 131000 | 67521 |
| 603 | 20241111 | 090100 | 11902237100 | 131500 | 127700 | 133000 | 127200 | 50714 |
| 604 | 20241111 | 090000 | 5291300600 | 127500 | 126900 | 127800 | 125600 | 38712 |