34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241111 | 185200 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 22504 |
| 3 | 20241111 | 185100 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 4 | 20241111 | 185000 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 5 | 20241111 | 184900 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 6 | 20241111 | 184800 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 7 | 20241111 | 184700 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 8 | 20241111 | 184600 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 9 | 20241111 | 184500 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 10 | 20241111 | 184400 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 11 | 20241111 | 184300 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 12 | 20241111 | 184200 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 13 | 20241111 | 184100 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 14 | 20241111 | 184000 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 15 | 20241111 | 183900 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 16 | 20241111 | 183800 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 17 | 20241111 | 183700 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 18 | 20241111 | 183600 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 19 | 20241111 | 183500 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 20 | 20241111 | 183400 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 21 | 20241111 | 183300 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 22 | 20241111 | 183200 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 23 | 20241111 | 183100 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 24 | 20241111 | 183000 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 25 | 20241111 | 182900 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 26 | 20241111 | 182800 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 27 | 20241111 | 182700 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 28 | 20241111 | 182600 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 29 | 20241111 | 182500 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 30 | 20241111 | 182400 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 31 | 20241111 | 182300 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 32 | 20241111 | 182200 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 22504 |
| 33 | 20241111 | 182100 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 34 | 20241111 | 182000 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 35 | 20241111 | 181900 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 36 | 20241111 | 181800 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 37 | 20241111 | 181700 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 38 | 20241111 | 181600 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 39 | 20241111 | 181500 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 40 | 20241111 | 181400 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 41 | 20241111 | 181300 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 42 | 20241111 | 181200 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 43 | 20241111 | 181100 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 44 | 20241111 | 181000 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 45 | 20241111 | 180900 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 46 | 20241111 | 180800 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 47 | 20241111 | 180700 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 48 | 20241111 | 180600 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 49 | 20241111 | 180500 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 50 | 20241111 | 180400 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 51 | 20241111 | 180300 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 52 | 20241111 | 180200 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 53 | 20241111 | 180100 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 54 | 20241111 | 180000 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 55 | 20241111 | 175900 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 56 | 20241111 | 175800 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 57 | 20241111 | 175700 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 58 | 20241111 | 175600 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 59 | 20241111 | 175500 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 60 | 20241111 | 175400 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 61 | 20241111 | 175300 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 62 | 20241111 | 175200 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 22504 |
| 63 | 20241111 | 175100 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 64 | 20241111 | 175000 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 65 | 20241111 | 174900 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 66 | 20241111 | 174800 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 67 | 20241111 | 174700 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 68 | 20241111 | 174600 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 69 | 20241111 | 174500 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 70 | 20241111 | 174400 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 71 | 20241111 | 174300 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 72 | 20241111 | 174200 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 73 | 20241111 | 174100 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 74 | 20241111 | 174000 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 75 | 20241111 | 173900 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 76 | 20241111 | 173800 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 77 | 20241111 | 173700 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 78 | 20241111 | 173600 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 79 | 20241111 | 173500 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 80 | 20241111 | 173400 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 81 | 20241111 | 173300 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 82 | 20241111 | 173200 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 83 | 20241111 | 173100 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 84 | 20241111 | 173000 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 85 | 20241111 | 172900 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 86 | 20241111 | 172800 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 87 | 20241111 | 172700 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 88 | 20241111 | 172600 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 89 | 20241111 | 172500 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 90 | 20241111 | 172400 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 91 | 20241111 | 172300 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 92 | 20241111 | 172200 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 22504 |
| 93 | 20241111 | 172100 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 94 | 20241111 | 172000 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 95 | 20241111 | 171900 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 96 | 20241111 | 171800 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 97 | 20241111 | 171700 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 98 | 20241111 | 171600 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 99 | 20241111 | 171500 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 100 | 20241111 | 171400 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 101 | 20241111 | 171300 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 102 | 20241111 | 171200 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 103 | 20241111 | 171100 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 104 | 20241111 | 171000 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 105 | 20241111 | 170900 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 106 | 20241111 | 170800 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 107 | 20241111 | 170700 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 108 | 20241111 | 170600 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 109 | 20241111 | 170500 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 110 | 20241111 | 170400 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 111 | 20241111 | 170300 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 112 | 20241111 | 170200 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 113 | 20241111 | 170100 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 114 | 20241111 | 170000 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 115 | 20241111 | 165900 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 116 | 20241111 | 165800 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 117 | 20241111 | 165700 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 118 | 20241111 | 165600 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 119 | 20241111 | 165500 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 120 | 20241111 | 165400 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 121 | 20241111 | 165300 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 122 | 20241111 | 165200 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 22504 |
| 123 | 20241111 | 165100 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 124 | 20241111 | 165000 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 125 | 20241111 | 164900 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 126 | 20241111 | 164800 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 127 | 20241111 | 164700 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 128 | 20241111 | 164600 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 129 | 20241111 | 164500 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 130 | 20241111 | 164400 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 131 | 20241111 | 164300 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 132 | 20241111 | 164200 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 133 | 20241111 | 164100 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 134 | 20241111 | 164000 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 135 | 20241111 | 163900 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 136 | 20241111 | 163800 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 137 | 20241111 | 163700 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 138 | 20241111 | 163600 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 139 | 20241111 | 163500 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 140 | 20241111 | 163400 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 141 | 20241111 | 163300 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 142 | 20241111 | 163200 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 143 | 20241111 | 163100 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 144 | 20241111 | 163000 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 145 | 20241111 | 162900 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 146 | 20241111 | 162800 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 147 | 20241111 | 162700 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 148 | 20241111 | 162600 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 149 | 20241111 | 162500 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 150 | 20241111 | 162400 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 151 | 20241111 | 162300 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 152 | 20241111 | 162200 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 22504 |
| 153 | 20241111 | 162100 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 154 | 20241111 | 162000 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 155 | 20241111 | 161900 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 156 | 20241111 | 161800 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 157 | 20241111 | 161700 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 158 | 20241111 | 161600 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 159 | 20241111 | 161500 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 160 | 20241111 | 161400 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 161 | 20241111 | 161300 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 162 | 20241111 | 161200 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 163 | 20241111 | 161100 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 164 | 20241111 | 161000 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 165 | 20241111 | 160900 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 166 | 20241111 | 160800 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 167 | 20241111 | 160700 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 168 | 20241111 | 160600 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 169 | 20241111 | 160500 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 170 | 20241111 | 160400 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 171 | 20241111 | 160300 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 172 | 20241111 | 160200 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 173 | 20241111 | 160100 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 174 | 20241111 | 160000 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 175 | 20241111 | 155900 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 176 | 20241111 | 155800 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 177 | 20241111 | 155700 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 178 | 20241111 | 155600 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 179 | 20241111 | 155500 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 180 | 20241111 | 155400 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 181 | 20241111 | 155300 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 182 | 20241111 | 155200 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 22504 |
| 183 | 20241111 | 155100 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 184 | 20241111 | 155000 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 185 | 20241111 | 154900 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 186 | 20241111 | 154800 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 187 | 20241111 | 154700 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 188 | 20241111 | 154600 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 189 | 20241111 | 154500 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 190 | 20241111 | 154400 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 191 | 20241111 | 154300 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 192 | 20241111 | 154200 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 193 | 20241111 | 154100 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 194 | 20241111 | 154000 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 195 | 20241111 | 153900 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 196 | 20241111 | 153800 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 197 | 20241111 | 153700 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 198 | 20241111 | 153600 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 199 | 20241111 | 153500 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 200 | 20241111 | 153400 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 201 | 20241111 | 153300 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 202 | 20241111 | 153200 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 203 | 20241111 | 153100 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 204 | 20241111 | 153000 | 59981311000 | 193900 | 193900 | 193900 | 193900 | 22504 |
| 205 | 20241111 | 152900 | 55617785400 | 192900 | 192900 | 192900 | 192900 | 0 |
| 206 | 20241111 | 152800 | 55617785400 | 192900 | 192900 | 192900 | 192900 | 0 |
| 207 | 20241111 | 152700 | 55617785400 | 192900 | 192900 | 192900 | 192900 | 0 |
| 208 | 20241111 | 152600 | 55617785400 | 192900 | 192900 | 192900 | 192900 | 0 |
| 209 | 20241111 | 152500 | 55617785400 | 192900 | 192900 | 192900 | 192900 | 0 |
| 210 | 20241111 | 152400 | 55617785400 | 192900 | 192900 | 192900 | 192900 | 0 |
| 211 | 20241111 | 152300 | 55617785400 | 192900 | 192900 | 192900 | 192900 | 0 |
| 212 | 20241111 | 152200 | 55617785400 | 192900 | 192900 | 192900 | 192900 | 0 |
| 213 | 20241111 | 152100 | 55617785400 | 192900 | 192900 | 192900 | 192900 | 0 |
| 214 | 20241111 | 152000 | 55617785400 | 192900 | 192900 | 192900 | 192900 | 0 |
| 215 | 20241111 | 151900 | 55617785400 | 192900 | 192900 | 192900 | 192800 | 526 |
| 216 | 20241111 | 151800 | 55516357100 | 192800 | 192800 | 192900 | 192700 | 629 |
| 217 | 20241111 | 151700 | 55395056600 | 192800 | 192900 | 192900 | 192800 | 304 |
| 218 | 20241111 | 151600 | 55336438200 | 192900 | 192900 | 192900 | 192800 | 92 |
| 219 | 20241111 | 151500 | 55318695000 | 192900 | 192700 | 192900 | 192700 | 571 |
| 220 | 20241111 | 151400 | 55208607700 | 192700 | 193000 | 193000 | 192700 | 976 |
| 221 | 20241111 | 151300 | 55020425500 | 192900 | 192700 | 193000 | 192700 | 583 |
| 222 | 20241111 | 151200 | 54907992400 | 192700 | 192800 | 192900 | 192700 | 995 |
| 223 | 20241111 | 151100 | 54716107500 | 192800 | 192900 | 192900 | 192800 | 315 |
| 224 | 20241111 | 151000 | 54655371400 | 192900 | 192800 | 192900 | 192800 | 264 |
| 225 | 20241111 | 150900 | 54604468300 | 192800 | 193000 | 193000 | 192700 | 994 |
| 226 | 20241111 | 150800 | 54412814900 | 192900 | 192900 | 193000 | 192800 | 431 |
| 227 | 20241111 | 150700 | 54329688700 | 192900 | 193000 | 193000 | 192900 | 482 |
| 228 | 20241111 | 150600 | 54236703300 | 193000 | 193000 | 193100 | 192900 | 460 |
| 229 | 20241111 | 150500 | 54147928700 | 193000 | 193000 | 193100 | 192900 | 685 |
| 230 | 20241111 | 150400 | 54015690100 | 192900 | 192900 | 193000 | 192800 | 815 |
| 231 | 20241111 | 150300 | 53858419500 | 192900 | 192700 | 192900 | 192700 | 1430 |
| 232 | 20241111 | 150200 | 53582637800 | 192800 | 192700 | 192800 | 192700 | 192 |
| 233 | 20241111 | 150100 | 53545634500 | 192700 | 192700 | 192800 | 192600 | 445 |
| 234 | 20241111 | 150000 | 53459865300 | 192800 | 192700 | 192900 | 192600 | 990 |
| 235 | 20241111 | 145900 | 53269028400 | 192600 | 192700 | 192800 | 192600 | 285 |
| 236 | 20241111 | 145800 | 53214104300 | 192700 | 192800 | 192900 | 192600 | 867 |
| 237 | 20241111 | 145700 | 53047004000 | 192800 | 192800 | 192800 | 192700 | 174 |
| 238 | 20241111 | 145600 | 53013466200 | 192800 | 192800 | 192900 | 192800 | 305 |
| 239 | 20241111 | 145500 | 52954657700 | 192800 | 192700 | 192900 | 192700 | 293 |
| 240 | 20241111 | 145400 | 52898151500 | 192800 | 192900 | 192900 | 192800 | 626 |
| 241 | 20241111 | 145300 | 52777448700 | 192900 | 192900 | 192900 | 192700 | 270 |
| 242 | 20241111 | 145200 | 52725393800 | 192900 | 192800 | 192900 | 192800 | 293 |
| 243 | 20241111 | 145100 | 52668900500 | 192800 | 192700 | 192800 | 192700 | 717 |
| 244 | 20241111 | 145000 | 52530683100 | 192700 | 192600 | 192700 | 192600 | 543 |
| 245 | 20241111 | 144900 | 52426060100 | 192600 | 192700 | 192700 | 192500 | 196 |
| 246 | 20241111 | 144800 | 52388307600 | 192600 | 192700 | 192700 | 192500 | 466 |
| 247 | 20241111 | 144700 | 52298563700 | 192700 | 192700 | 192700 | 192600 | 72 |
| 248 | 20241111 | 144600 | 52284692400 | 192700 | 192700 | 192700 | 192600 | 449 |
| 249 | 20241111 | 144500 | 52198184400 | 192700 | 192500 | 192700 | 192500 | 675 |
| 250 | 20241111 | 144400 | 52068189100 | 192500 | 192500 | 192500 | 192400 | 653 |
| 251 | 20241111 | 144300 | 51942498100 | 192500 | 192500 | 192500 | 192400 | 165 |
| 252 | 20241111 | 144200 | 51910737800 | 192500 | 192600 | 192600 | 192500 | 261 |
| 253 | 20241111 | 144100 | 51860488900 | 192600 | 192500 | 192600 | 192500 | 314 |
| 254 | 20241111 | 144000 | 51800036900 | 192600 | 192600 | 192600 | 192400 | 386 |
| 255 | 20241111 | 143900 | 51725732500 | 192600 | 192500 | 192600 | 192500 | 310 |
| 256 | 20241111 | 143800 | 51666031900 | 192500 | 192600 | 192600 | 192500 | 283 |
| 257 | 20241111 | 143700 | 51611547800 | 192500 | 192600 | 192600 | 192500 | 59 |
| 258 | 20241111 | 143600 | 51600186200 | 192600 | 192500 | 192600 | 192300 | 473 |
| 259 | 20241111 | 143500 | 51509143500 | 192600 | 192500 | 192600 | 192400 | 438 |
| 260 | 20241111 | 143400 | 51424811300 | 192400 | 192300 | 192600 | 192300 | 241 |
| 261 | 20241111 | 143300 | 51378450100 | 192400 | 192400 | 192600 | 192300 | 905 |
| 262 | 20241111 | 143200 | 51204329900 | 192500 | 192500 | 192500 | 192400 | 555 |
| 263 | 20241111 | 143100 | 51097521300 | 192500 | 192500 | 192700 | 192400 | 929 |
| 264 | 20241111 | 143000 | 50918620900 | 192500 | 192500 | 192500 | 192400 | 224 |
| 265 | 20241111 | 142900 | 50875516900 | 192500 | 192500 | 192500 | 192400 | 80 |
| 266 | 20241111 | 142800 | 50860120900 | 192500 | 192500 | 192600 | 192400 | 110 |
| 267 | 20241111 | 142700 | 50838945900 | 192600 | 192600 | 192700 | 192500 | 55 |
| 268 | 20241111 | 142600 | 50828352500 | 192700 | 192600 | 192800 | 192400 | 741 |
| 269 | 20241111 | 142500 | 50685625200 | 192500 | 192400 | 192600 | 192400 | 275 |
| 270 | 20241111 | 142400 | 50632677800 | 192400 | 192500 | 192600 | 192300 | 299 |
| 271 | 20241111 | 142300 | 50575150600 | 192500 | 192500 | 192600 | 192400 | 915 |
| 272 | 20241111 | 142200 | 50399028900 | 192400 | 192500 | 192600 | 192400 | 82 |
| 273 | 20241111 | 142100 | 50383245600 | 192500 | 192700 | 192700 | 192500 | 173 |
| 274 | 20241111 | 142000 | 50349927400 | 192600 | 192500 | 192700 | 192400 | 479 |
| 275 | 20241111 | 141900 | 50257700000 | 192500 | 192600 | 192600 | 192400 | 177 |
| 276 | 20241111 | 141800 | 50223627500 | 192500 | 192500 | 192700 | 192500 | 193 |
| 277 | 20241111 | 141700 | 50186456100 | 192600 | 192400 | 192600 | 192400 | 219 |
| 278 | 20241111 | 141600 | 50144299500 | 192400 | 192400 | 192500 | 192400 | 243 |
| 279 | 20241111 | 141500 | 50097542900 | 192400 | 192600 | 192600 | 192400 | 226 |
| 280 | 20241111 | 141400 | 50054028200 | 192700 | 192500 | 192700 | 192500 | 427 |
| 281 | 20241111 | 141300 | 49971793900 | 192600 | 192600 | 192700 | 192500 | 115 |
| 282 | 20241111 | 141200 | 49949647300 | 192600 | 192400 | 192700 | 192400 | 213 |
| 283 | 20241111 | 141100 | 49908628900 | 192400 | 192500 | 192600 | 192400 | 156 |
| 284 | 20241111 | 141000 | 49878598100 | 192600 | 192500 | 192600 | 192400 | 197 |
| 285 | 20241111 | 140900 | 49840669800 | 192400 | 192700 | 192700 | 192400 | 134 |
| 286 | 20241111 | 140800 | 49814868500 | 192700 | 192700 | 192800 | 192400 | 886 |
| 287 | 20241111 | 140700 | 49644162000 | 192700 | 192600 | 192700 | 192500 | 467 |
| 288 | 20241111 | 140600 | 49554223800 | 192600 | 192300 | 192600 | 192300 | 495 |
| 289 | 20241111 | 140500 | 49458953800 | 192400 | 192500 | 192500 | 192300 | 273 |
| 290 | 20241111 | 140400 | 49406438800 | 192500 | 192500 | 192500 | 192300 | 159 |
| 291 | 20241111 | 140300 | 49375835700 | 192600 | 192500 | 192600 | 192400 | 214 |
| 292 | 20241111 | 140200 | 49334647700 | 192500 | 192100 | 192600 | 192100 | 704 |
| 293 | 20241111 | 140100 | 49199235900 | 192100 | 192200 | 192200 | 192100 | 124 |
| 294 | 20241111 | 140000 | 49175413600 | 192200 | 192300 | 192300 | 192000 | 113 |
| 295 | 20241111 | 135900 | 49153697800 | 192200 | 191900 | 192500 | 191900 | 534 |
| 296 | 20241111 | 135800 | 49051049300 | 191900 | 192000 | 192100 | 191900 | 110 |
| 297 | 20241111 | 135700 | 49029927200 | 192000 | 192100 | 192100 | 192000 | 414 |
| 298 | 20241111 | 135600 | 48950427400 | 192200 | 192000 | 192200 | 191900 | 407 |
| 299 | 20241111 | 135500 | 48872293900 | 192000 | 192000 | 192100 | 192000 | 382 |
| 300 | 20241111 | 135400 | 48798930300 | 192000 | 192600 | 192700 | 192000 | 386 |
| 301 | 20241111 | 135300 | 48724674100 | 192600 | 192600 | 192700 | 192500 | 221 |
| 302 | 20241111 | 135200 | 48682114100 | 192700 | 192000 | 192800 | 192000 | 1399 |
| 303 | 20241111 | 135100 | 48412707100 | 192100 | 192100 | 192100 | 191900 | 271 |
| 304 | 20241111 | 135000 | 48360671500 | 192100 | 192100 | 192200 | 191900 | 318 |
| 305 | 20241111 | 134900 | 48299603400 | 191900 | 192100 | 192200 | 191900 | 1729 |
| 306 | 20241111 | 134800 | 47967478300 | 192100 | 192100 | 192200 | 192100 | 393 |
| 307 | 20241111 | 134700 | 47891976300 | 192100 | 192100 | 192200 | 191900 | 934 |
| 308 | 20241111 | 134600 | 47712583200 | 192000 | 192300 | 192400 | 192000 | 148 |
| 309 | 20241111 | 134500 | 47684143600 | 192000 | 192600 | 192600 | 192000 | 494 |
| 310 | 20241111 | 134400 | 47589118900 | 192500 | 192600 | 192600 | 192400 | 265 |
| 311 | 20241111 | 134300 | 47538105300 | 192600 | 192400 | 192800 | 192300 | 486 |
| 312 | 20241111 | 134200 | 47444502900 | 192300 | 192100 | 192400 | 192000 | 289 |
| 313 | 20241111 | 134100 | 47388949800 | 192100 | 192300 | 192300 | 192000 | 319 |
| 314 | 20241111 | 134000 | 47327681800 | 192300 | 192300 | 192500 | 192100 | 410 |
| 315 | 20241111 | 133900 | 47248854900 | 192300 | 192400 | 192800 | 192200 | 701 |
| 316 | 20241111 | 133800 | 47113967900 | 192300 | 192800 | 192800 | 192000 | 1384 |
| 317 | 20241111 | 133700 | 46847305000 | 192800 | 192400 | 192800 | 192200 | 404 |
| 318 | 20241111 | 133600 | 46769481500 | 192800 | 192400 | 192800 | 192200 | 550 |
| 319 | 20241111 | 133500 | 46663583200 | 192400 | 192800 | 192900 | 192400 | 878 |
| 320 | 20241111 | 133400 | 46494413800 | 192900 | 192400 | 192900 | 192400 | 704 |
| 321 | 20241111 | 133300 | 46358767400 | 192500 | 192100 | 192500 | 191900 | 737 |
| 322 | 20241111 | 133200 | 46217060400 | 192000 | 192300 | 192400 | 192000 | 521 |
| 323 | 20241111 | 133100 | 46116898500 | 192300 | 191900 | 192400 | 191900 | 507 |
| 324 | 20241111 | 133000 | 46019439500 | 192000 | 191900 | 192100 | 191900 | 292 |
| 325 | 20241111 | 132900 | 45963369000 | 191900 | 191900 | 192000 | 191900 | 116 |
| 326 | 20241111 | 132800 | 45941100600 | 191900 | 191900 | 192100 | 191800 | 248 |
| 327 | 20241111 | 132700 | 45893479800 | 192100 | 192100 | 192100 | 191700 | 533 |
| 328 | 20241111 | 132600 | 45791183100 | 192100 | 192200 | 192200 | 192100 | 24 |
| 329 | 20241111 | 132500 | 45786570600 | 192200 | 192200 | 192300 | 192000 | 312 |
| 330 | 20241111 | 132400 | 45726627900 | 192300 | 192200 | 192300 | 192000 | 347 |
| 331 | 20241111 | 132300 | 45659942600 | 192300 | 192000 | 192400 | 192000 | 753 |
| 332 | 20241111 | 132200 | 45515237800 | 191900 | 191900 | 192000 | 191900 | 33 |
| 333 | 20241111 | 132100 | 45508903500 | 192000 | 192000 | 192000 | 191900 | 151 |
| 334 | 20241111 | 132000 | 45479924300 | 191900 | 191800 | 192000 | 191700 | 502 |
| 335 | 20241111 | 131900 | 45383619400 | 191800 | 191500 | 191900 | 191500 | 255 |
| 336 | 20241111 | 131800 | 45334755600 | 191600 | 192000 | 192000 | 191600 | 419 |
| 337 | 20241111 | 131700 | 45254398700 | 191900 | 192000 | 192000 | 191900 | 304 |
| 338 | 20241111 | 131600 | 45196043100 | 192000 | 192500 | 192500 | 192000 | 341 |
| 339 | 20241111 | 131500 | 45130482300 | 192500 | 192500 | 192600 | 192300 | 441 |
| 340 | 20241111 | 131400 | 45045581200 | 192300 | 192300 | 192500 | 192300 | 251 |
| 341 | 20241111 | 131300 | 44997286900 | 192300 | 192500 | 192600 | 192300 | 301 |
| 342 | 20241111 | 131200 | 44939360100 | 192500 | 192500 | 192600 | 192200 | 233 |
| 343 | 20241111 | 131100 | 44894514400 | 192500 | 192600 | 192600 | 192300 | 255 |
| 344 | 20241111 | 131000 | 44845419500 | 192800 | 192200 | 192900 | 192200 | 849 |
| 345 | 20241111 | 130900 | 44681925300 | 192200 | 192100 | 192300 | 192000 | 235 |
| 346 | 20241111 | 130800 | 44636751100 | 191800 | 191800 | 192500 | 191700 | 1337 |
| 347 | 20241111 | 130700 | 44379889100 | 191800 | 191800 | 191800 | 191600 | 269 |
| 348 | 20241111 | 130600 | 44328311400 | 191800 | 191800 | 191800 | 191600 | 280 |
| 349 | 20241111 | 130500 | 44274608700 | 191800 | 191800 | 191800 | 191500 | 402 |
| 350 | 20241111 | 130400 | 44197544600 | 191800 | 192000 | 192000 | 191700 | 258 |
| 351 | 20241111 | 130300 | 44148055600 | 191900 | 191400 | 192000 | 191400 | 866 |
| 352 | 20241111 | 130200 | 43981989600 | 191200 | 191300 | 191400 | 191200 | 521 |
| 353 | 20241111 | 130100 | 43882320200 | 191200 | 191200 | 191300 | 191200 | 63 |
| 354 | 20241111 | 130000 | 43870271700 | 191200 | 191300 | 191300 | 191200 | 177 |
| 355 | 20241111 | 125900 | 43836420600 | 191400 | 191400 | 191400 | 191300 | 102 |
| 356 | 20241111 | 125800 | 43816907700 | 191400 | 191300 | 191400 | 191300 | 89 |
| 357 | 20241111 | 125700 | 43799879500 | 191300 | 191400 | 191900 | 191300 | 527 |
| 358 | 20241111 | 125600 | 43698972000 | 191500 | 191400 | 191500 | 191300 | 143 |
| 359 | 20241111 | 125500 | 43671596000 | 191500 | 191500 | 191500 | 191400 | 114 |
| 360 | 20241111 | 125400 | 43649771300 | 191600 | 191300 | 191600 | 191300 | 563 |
| 361 | 20241111 | 125300 | 43542034400 | 191200 | 191200 | 191300 | 191200 | 208 |
| 362 | 20241111 | 125200 | 43502261800 | 191300 | 191300 | 191400 | 191200 | 814 |
| 363 | 20241111 | 125100 | 43346590300 | 191400 | 191700 | 191800 | 191300 | 1711 |
| 364 | 20241111 | 125000 | 43018787300 | 191700 | 191800 | 191900 | 191700 | 797 |
| 365 | 20241111 | 124900 | 42865937400 | 191900 | 191800 | 192000 | 191800 | 413 |
| 366 | 20241111 | 124800 | 42786676300 | 191900 | 191900 | 192000 | 191800 | 613 |
| 367 | 20241111 | 124700 | 42669087100 | 191900 | 192100 | 192100 | 191900 | 143 |
| 368 | 20241111 | 124600 | 42641638100 | 192000 | 192200 | 192200 | 191800 | 347 |
| 369 | 20241111 | 124500 | 42574984900 | 192200 | 192200 | 192300 | 191800 | 423 |
| 370 | 20241111 | 124400 | 42493737100 | 192200 | 191900 | 192300 | 191800 | 538 |
| 371 | 20241111 | 124300 | 42390367300 | 191900 | 191700 | 191900 | 191700 | 193 |
| 372 | 20241111 | 124200 | 42353347800 | 191800 | 191900 | 191900 | 191700 | 1028 |
| 373 | 20241111 | 124100 | 42156124500 | 191900 | 192100 | 192100 | 191900 | 682 |
| 374 | 20241111 | 124000 | 42025204100 | 192000 | 192200 | 192200 | 192000 | 203 |
| 375 | 20241111 | 123900 | 41986210800 | 192200 | 192100 | 192300 | 192100 | 218 |
| 376 | 20241111 | 123800 | 41944321100 | 192200 | 192200 | 192200 | 192100 | 120 |
| 377 | 20241111 | 123700 | 41921262400 | 192200 | 192100 | 192300 | 192100 | 471 |
| 378 | 20241111 | 123600 | 41830732800 | 192200 | 192200 | 192300 | 192000 | 496 |
| 379 | 20241111 | 123500 | 41735400800 | 192300 | 192100 | 192300 | 192000 | 446 |
| 380 | 20241111 | 123400 | 41649697700 | 192200 | 192200 | 192200 | 192100 | 148 |
| 381 | 20241111 | 123300 | 41621265700 | 192100 | 192100 | 192300 | 192100 | 54 |
| 382 | 20241111 | 123200 | 41610888100 | 192100 | 192200 | 192500 | 192000 | 580 |
| 383 | 20241111 | 123100 | 41499342200 | 192300 | 192200 | 192300 | 192000 | 531 |
| 384 | 20241111 | 123000 | 41397315800 | 192200 | 192200 | 192300 | 192100 | 304 |
| 385 | 20241111 | 122900 | 41338886200 | 192200 | 192100 | 192200 | 192100 | 151 |
| 386 | 20241111 | 122800 | 41309872000 | 192100 | 192200 | 192300 | 192100 | 124 |
| 387 | 20241111 | 122700 | 41286048800 | 192200 | 192200 | 192300 | 192100 | 138 |
| 388 | 20241111 | 122600 | 41259532000 | 192200 | 192300 | 192400 | 192100 | 424 |
| 389 | 20241111 | 122500 | 41178022500 | 192200 | 192100 | 192200 | 192000 | 405 |
| 390 | 20241111 | 122400 | 41100201800 | 192100 | 192300 | 192400 | 192000 | 146 |
| 391 | 20241111 | 122300 | 41072141200 | 192300 | 192300 | 192400 | 192300 | 161 |
| 392 | 20241111 | 122200 | 41041176600 | 192300 | 192100 | 192400 | 192100 | 337 |
| 393 | 20241111 | 122100 | 40976378400 | 192100 | 192100 | 192200 | 192000 | 125 |
| 394 | 20241111 | 122000 | 40952365400 | 192100 | 192200 | 192200 | 191900 | 240 |
| 395 | 20241111 | 121900 | 40906276500 | 192100 | 191900 | 192200 | 191900 | 628 |
| 396 | 20241111 | 121800 | 40785694100 | 192000 | 192000 | 192000 | 191700 | 233 |
| 397 | 20241111 | 121700 | 40740978500 | 191900 | 191900 | 192000 | 191500 | 564 |
| 398 | 20241111 | 121600 | 40632784200 | 191900 | 191600 | 192000 | 191500 | 602 |
| 399 | 20241111 | 121500 | 40517326300 | 191600 | 191700 | 191800 | 191400 | 550 |
| 400 | 20241111 | 121400 | 40411952000 | 191700 | 191700 | 191800 | 191700 | 269 |
| 401 | 20241111 | 121300 | 40360377100 | 191700 | 191800 | 191900 | 191500 | 284 |
| 402 | 20241111 | 121200 | 40305909900 | 191800 | 191500 | 191800 | 191400 | 458 |
| 403 | 20241111 | 121100 | 40218185900 | 191500 | 191800 | 191900 | 191500 | 225 |
| 404 | 20241111 | 121000 | 40175051000 | 191800 | 191600 | 191900 | 191600 | 647 |
| 405 | 20241111 | 120900 | 40051003500 | 191600 | 191700 | 191800 | 191500 | 281 |
| 406 | 20241111 | 120800 | 39997150400 | 191700 | 191600 | 191700 | 191600 | 223 |
| 407 | 20241111 | 120700 | 39954417000 | 191700 | 191400 | 191700 | 191400 | 1406 |
| 408 | 20241111 | 120600 | 39685090500 | 191400 | 191300 | 191500 | 191300 | 675 |
| 409 | 20241111 | 120500 | 39555899200 | 191300 | 191300 | 191400 | 191300 | 264 |
| 410 | 20241111 | 120400 | 39505392700 | 191300 | 191300 | 191400 | 191300 | 451 |
| 411 | 20241111 | 120300 | 39419112300 | 191300 | 191400 | 191500 | 191300 | 573 |
| 412 | 20241111 | 120200 | 39309459300 | 191400 | 191600 | 191600 | 191400 | 1124 |
| 413 | 20241111 | 120100 | 39094283000 | 191600 | 191800 | 191800 | 191600 | 889 |
| 414 | 20241111 | 120000 | 38923813700 | 191800 | 192000 | 192000 | 191800 | 568 |
| 415 | 20241111 | 115900 | 38814843800 | 192000 | 192200 | 192200 | 192000 | 254 |
| 416 | 20241111 | 115800 | 38766058500 | 192200 | 192300 | 192300 | 192200 | 91 |
| 417 | 20241111 | 115700 | 38748566600 | 192200 | 192200 | 192300 | 192200 | 89 |
| 418 | 20241111 | 115600 | 38731460500 | 192300 | 192000 | 192300 | 192000 | 249 |
| 419 | 20241111 | 115500 | 38683634100 | 192000 | 191900 | 192300 | 191900 | 719 |
| 420 | 20241111 | 115400 | 38545560200 | 191900 | 192200 | 192200 | 191900 | 828 |
| 421 | 20241111 | 115300 | 38386544100 | 192200 | 192200 | 192300 | 192200 | 182 |
| 422 | 20241111 | 115200 | 38351560600 | 192200 | 192300 | 192400 | 192200 | 470 |
| 423 | 20241111 | 115100 | 38261175300 | 192300 | 192400 | 192400 | 192300 | 239 |
| 424 | 20241111 | 115000 | 38215210700 | 192400 | 192400 | 192500 | 192300 | 292 |
| 425 | 20241111 | 114900 | 38159033900 | 192400 | 192300 | 192500 | 192300 | 253 |
| 426 | 20241111 | 114800 | 38110345400 | 192300 | 192200 | 192500 | 192200 | 411 |
| 427 | 20241111 | 114700 | 38031255800 | 192300 | 192500 | 192500 | 192300 | 324 |
| 428 | 20241111 | 114600 | 37968945000 | 192400 | 192300 | 192400 | 192300 | 149 |
| 429 | 20241111 | 114500 | 37940281700 | 192300 | 192300 | 192500 | 192200 | 518 |
| 430 | 20241111 | 114400 | 37840626800 | 192200 | 192300 | 192400 | 192200 | 68 |
| 431 | 20241111 | 114300 | 37827551200 | 192300 | 192300 | 192500 | 192300 | 279 |
| 432 | 20241111 | 114200 | 37773880000 | 192300 | 192200 | 192400 | 192200 | 195 |
| 433 | 20241111 | 114100 | 37736381300 | 192200 | 192600 | 192600 | 192200 | 142 |
| 434 | 20241111 | 114000 | 37709073400 | 192600 | 192400 | 192800 | 192400 | 309 |
| 435 | 20241111 | 113900 | 37649580400 | 192400 | 192700 | 192700 | 192300 | 377 |
| 436 | 20241111 | 113800 | 37577007100 | 192700 | 192500 | 192800 | 192400 | 353 |
| 437 | 20241111 | 113700 | 37509024500 | 192400 | 192200 | 192500 | 192200 | 262 |
| 438 | 20241111 | 113600 | 37458638600 | 192200 | 192200 | 192300 | 192100 | 355 |
| 439 | 20241111 | 113500 | 37390397600 | 192100 | 192400 | 192400 | 192000 | 240 |
| 440 | 20241111 | 113400 | 37344291400 | 192500 | 192100 | 192500 | 192100 | 163 |
| 441 | 20241111 | 113300 | 37312957100 | 192200 | 192100 | 192200 | 192100 | 325 |
| 442 | 20241111 | 113200 | 37250504000 | 192100 | 192100 | 192200 | 192100 | 82 |
| 443 | 20241111 | 113100 | 37234749600 | 192200 | 192200 | 192300 | 192000 | 231 |
| 444 | 20241111 | 113000 | 37190359500 | 192100 | 191900 | 192100 | 191800 | 480 |
| 445 | 20241111 | 112900 | 37098228300 | 192100 | 192100 | 192200 | 191900 | 331 |
| 446 | 20241111 | 112800 | 37034660000 | 192200 | 192200 | 192200 | 192100 | 189 |
| 447 | 20241111 | 112700 | 36998346700 | 192200 | 192500 | 192500 | 192100 | 359 |
| 448 | 20241111 | 112600 | 36929326100 | 192300 | 192200 | 193000 | 192100 | 822 |
| 449 | 20241111 | 112500 | 36771112200 | 192300 | 192100 | 192400 | 192000 | 505 |
| 450 | 20241111 | 112400 | 36674026100 | 192100 | 192300 | 192300 | 192100 | 195 |
| 451 | 20241111 | 112300 | 36636547800 | 192200 | 192200 | 192200 | 192100 | 226 |
| 452 | 20241111 | 112200 | 36593119900 | 192200 | 192100 | 192300 | 191400 | 560 |
| 453 | 20241111 | 112100 | 36485706900 | 192100 | 192000 | 192600 | 191500 | 1141 |
| 454 | 20241111 | 112000 | 36266587000 | 192000 | 191800 | 192000 | 191800 | 302 |
| 455 | 20241111 | 111900 | 36208648100 | 191700 | 191700 | 191800 | 191500 | 432 |
| 456 | 20241111 | 111800 | 36125834500 | 191700 | 191700 | 191900 | 191400 | 684 |
| 457 | 20241111 | 111700 | 35994705400 | 191700 | 191300 | 191800 | 191200 | 639 |
| 458 | 20241111 | 111600 | 35872370000 | 191400 | 191600 | 191600 | 191300 | 903 |
| 459 | 20241111 | 111500 | 35699503300 | 191500 | 191700 | 191800 | 191500 | 821 |
| 460 | 20241111 | 111400 | 35542182300 | 191700 | 192300 | 192400 | 191700 | 2658 |
| 461 | 20241111 | 111300 | 35031893300 | 192300 | 192400 | 192400 | 192300 | 252 |
| 462 | 20241111 | 111200 | 34983416800 | 192400 | 192500 | 192600 | 192400 | 167 |
| 463 | 20241111 | 111100 | 34951268200 | 192600 | 192300 | 192600 | 192300 | 243 |
| 464 | 20241111 | 111000 | 34904519700 | 192300 | 192200 | 192400 | 192200 | 151 |
| 465 | 20241111 | 110900 | 34875487300 | 192200 | 192100 | 192200 | 192100 | 486 |
| 466 | 20241111 | 110800 | 34782122600 | 192100 | 192100 | 192200 | 192100 | 161 |
| 467 | 20241111 | 110700 | 34751189300 | 192100 | 192500 | 193600 | 192100 | 2199 |
| 468 | 20241111 | 110600 | 34327947100 | 192500 | 192500 | 192600 | 192400 | 568 |
| 469 | 20241111 | 110500 | 34218613700 | 192500 | 192600 | 192600 | 192500 | 193 |
| 470 | 20241111 | 110400 | 34181455800 | 192600 | 192600 | 192600 | 192500 | 331 |
| 471 | 20241111 | 110300 | 34117716300 | 192600 | 192400 | 192600 | 192400 | 259 |
| 472 | 20241111 | 110200 | 34067862700 | 192400 | 192200 | 192500 | 192200 | 518 |
| 473 | 20241111 | 110100 | 33968230900 | 192300 | 192200 | 192300 | 192200 | 242 |
| 474 | 20241111 | 110000 | 33921716100 | 192200 | 192600 | 192700 | 192100 | 2022 |
| 475 | 20241111 | 105900 | 33532529200 | 192700 | 192800 | 192800 | 192600 | 617 |
| 476 | 20241111 | 105800 | 33413612500 | 192800 | 192900 | 193000 | 192800 | 165 |
| 477 | 20241111 | 105700 | 33381788200 | 193000 | 193100 | 193100 | 192800 | 1313 |
| 478 | 20241111 | 105600 | 33128393000 | 193100 | 193500 | 193500 | 193000 | 915 |
| 479 | 20241111 | 105500 | 32951584000 | 193600 | 193500 | 193700 | 193500 | 263 |
| 480 | 20241111 | 105400 | 32900671700 | 193500 | 193900 | 193900 | 193400 | 539 |
| 481 | 20241111 | 105300 | 32796350300 | 193900 | 193000 | 193900 | 193000 | 671 |
| 482 | 20241111 | 105200 | 32666436500 | 193100 | 192700 | 193400 | 192700 | 1411 |
| 483 | 20241111 | 105100 | 32393972100 | 192800 | 192600 | 192800 | 192600 | 194 |
| 484 | 20241111 | 105000 | 32356590500 | 192600 | 192700 | 192800 | 192600 | 478 |
| 485 | 20241111 | 104900 | 32264498100 | 192700 | 192700 | 192900 | 192500 | 804 |
| 486 | 20241111 | 104800 | 32109586400 | 192600 | 193800 | 193800 | 192600 | 918 |
| 487 | 20241111 | 104700 | 31932412800 | 193800 | 193400 | 193900 | 193400 | 1193 |
| 488 | 20241111 | 104600 | 31701449400 | 193400 | 193400 | 193500 | 193300 | 257 |
| 489 | 20241111 | 104500 | 31651746000 | 193500 | 193100 | 193500 | 193000 | 227 |
| 490 | 20241111 | 104400 | 31607834600 | 193000 | 192900 | 193700 | 192800 | 1561 |
| 491 | 20241111 | 104300 | 31306410900 | 192900 | 193000 | 193100 | 192900 | 162 |
| 492 | 20241111 | 104200 | 31275149700 | 193000 | 192800 | 193100 | 192800 | 598 |
| 493 | 20241111 | 104100 | 31159751500 | 192700 | 192700 | 192900 | 192700 | 401 |
| 494 | 20241111 | 104000 | 31082450900 | 192700 | 192600 | 192800 | 192500 | 318 |
| 495 | 20241111 | 103900 | 31021189300 | 192600 | 192400 | 192800 | 192400 | 289 |
| 496 | 20241111 | 103800 | 30965539000 | 192500 | 192500 | 193100 | 192400 | 1026 |
| 497 | 20241111 | 103700 | 30767750900 | 192500 | 193200 | 193300 | 192500 | 1852 |
| 498 | 20241111 | 103600 | 30410339500 | 193200 | 193900 | 193900 | 193200 | 243 |
| 499 | 20241111 | 103500 | 30363327800 | 194000 | 193100 | 194000 | 192900 | 1741 |
| 500 | 20241111 | 103400 | 30026871300 | 193100 | 193200 | 193300 | 193000 | 328 |
| 501 | 20241111 | 103300 | 29963544800 | 193200 | 194000 | 194000 | 193000 | 3771 |
| 502 | 20241111 | 103200 | 29232690800 | 194000 | 194100 | 194200 | 194000 | 811 |
| 503 | 20241111 | 103100 | 29075318200 | 194100 | 194000 | 194200 | 194000 | 385 |
| 504 | 20241111 | 103000 | 29000587100 | 194100 | 194400 | 194500 | 194100 | 1129 |
| 505 | 20241111 | 102900 | 28781274600 | 194400 | 194000 | 194600 | 193900 | 2414 |
| 506 | 20241111 | 102800 | 28312254100 | 194000 | 194100 | 194200 | 193900 | 2456 |
| 507 | 20241111 | 102700 | 27835730400 | 194000 | 193800 | 194100 | 193700 | 1470 |
| 508 | 20241111 | 102600 | 27550630100 | 193800 | 192600 | 193800 | 192500 | 1442 |
| 509 | 20241111 | 102500 | 27272100900 | 192600 | 192500 | 192600 | 192500 | 103 |
| 510 | 20241111 | 102400 | 27252268400 | 192500 | 192300 | 192600 | 192100 | 273 |
| 511 | 20241111 | 102300 | 27199771700 | 192000 | 192400 | 192700 | 192000 | 523 |
| 512 | 20241111 | 102200 | 27099202200 | 192100 | 192600 | 192800 | 192000 | 989 |
| 513 | 20241111 | 102100 | 26908760700 | 192400 | 192300 | 192700 | 192300 | 471 |
| 514 | 20241111 | 102000 | 26818079900 | 192200 | 192500 | 192700 | 192200 | 343 |
| 515 | 20241111 | 101900 | 26752069700 | 192600 | 192400 | 192600 | 192300 | 252 |
| 516 | 20241111 | 101800 | 26703565100 | 192500 | 192300 | 192600 | 191900 | 827 |
| 517 | 20241111 | 101700 | 26544607200 | 192200 | 192500 | 192600 | 192200 | 362 |
| 518 | 20241111 | 101600 | 26474942000 | 192500 | 193300 | 193400 | 192400 | 629 |
| 519 | 20241111 | 101500 | 26353668300 | 193400 | 192200 | 193600 | 192200 | 1324 |
| 520 | 20241111 | 101400 | 26098527900 | 192100 | 191900 | 192200 | 191900 | 834 |
| 521 | 20241111 | 101300 | 25938366200 | 191900 | 191700 | 192000 | 191500 | 1118 |
| 522 | 20241111 | 101200 | 25723889000 | 191600 | 191700 | 191700 | 191600 | 95 |
| 523 | 20241111 | 101100 | 25705683200 | 191700 | 191400 | 191800 | 191400 | 801 |
| 524 | 20241111 | 101000 | 25552219500 | 191500 | 191500 | 191500 | 191400 | 666 |
| 525 | 20241111 | 100900 | 25424711700 | 191500 | 190700 | 191500 | 190600 | 824 |
| 526 | 20241111 | 100800 | 25267369900 | 190700 | 190600 | 190700 | 190600 | 345 |
| 527 | 20241111 | 100700 | 25201584500 | 190600 | 190600 | 190700 | 190400 | 1510 |
| 528 | 20241111 | 100600 | 24913881900 | 190600 | 190500 | 190800 | 190500 | 998 |
| 529 | 20241111 | 100500 | 24723705100 | 190800 | 190800 | 190900 | 190500 | 2022 |
| 530 | 20241111 | 100400 | 24338130400 | 190900 | 191500 | 191500 | 190900 | 4466 |
| 531 | 20241111 | 100300 | 23483894400 | 191500 | 191600 | 191700 | 191500 | 882 |
| 532 | 20241111 | 100200 | 23314932600 | 191600 | 191700 | 191700 | 191600 | 711 |
| 533 | 20241111 | 100100 | 23178661900 | 191700 | 191600 | 191700 | 191600 | 64 |
| 534 | 20241111 | 100000 | 23166397800 | 191600 | 191400 | 191700 | 191400 | 396 |
| 535 | 20241111 | 095900 | 23090550300 | 191400 | 191500 | 191600 | 191400 | 411 |
| 536 | 20241111 | 095800 | 23011864800 | 191400 | 191700 | 191700 | 191400 | 388 |
| 537 | 20241111 | 095700 | 22937535600 | 191600 | 191500 | 191600 | 191400 | 623 |
| 538 | 20241111 | 095600 | 22818209300 | 191500 | 191400 | 191500 | 191300 | 691 |
| 539 | 20241111 | 095500 | 22685967200 | 191500 | 191700 | 191800 | 191300 | 741 |
| 540 | 20241111 | 095400 | 22544122700 | 191600 | 191800 | 191900 | 191500 | 982 |
| 541 | 20241111 | 095300 | 22355851500 | 191800 | 191700 | 192000 | 191700 | 595 |
| 542 | 20241111 | 095200 | 22241729500 | 191700 | 191500 | 191800 | 191000 | 2229 |
| 543 | 20241111 | 095100 | 21815093700 | 191500 | 191400 | 191600 | 191000 | 4992 |
| 544 | 20241111 | 095000 | 20860433000 | 191400 | 191500 | 191500 | 191300 | 1274 |
| 545 | 20241111 | 094900 | 20616648500 | 191400 | 191800 | 191900 | 191400 | 2360 |
| 546 | 20241111 | 094800 | 20164514200 | 191800 | 191600 | 191900 | 191500 | 1478 |
| 547 | 20241111 | 094700 | 19881362500 | 191600 | 191600 | 191700 | 191500 | 687 |
| 548 | 20241111 | 094600 | 19749741300 | 191600 | 191800 | 191900 | 191600 | 1473 |
| 549 | 20241111 | 094500 | 19467424800 | 191800 | 192200 | 192200 | 191800 | 2130 |
| 550 | 20241111 | 094400 | 19058424100 | 192200 | 192400 | 192400 | 192100 | 706 |
| 551 | 20241111 | 094300 | 18922724700 | 192400 | 192400 | 192400 | 192100 | 2381 |
| 552 | 20241111 | 094200 | 18465133200 | 192500 | 193400 | 193400 | 192400 | 8780 |
| 553 | 20241111 | 094100 | 16771512900 | 193500 | 193300 | 193500 | 193300 | 721 |
| 554 | 20241111 | 094000 | 16632057500 | 193300 | 194300 | 194300 | 193200 | 1762 |
| 555 | 20241111 | 093900 | 16290567700 | 194300 | 194100 | 194300 | 194100 | 580 |
| 556 | 20241111 | 093800 | 16177944600 | 194000 | 193700 | 194100 | 193400 | 1087 |
| 557 | 20241111 | 093700 | 15967253200 | 193700 | 193300 | 193700 | 193300 | 1481 |
| 558 | 20241111 | 093600 | 15680806000 | 193300 | 193200 | 193300 | 193200 | 336 |
| 559 | 20241111 | 093500 | 15615864300 | 193300 | 193200 | 193400 | 193200 | 582 |
| 560 | 20241111 | 093400 | 15503388600 | 193300 | 193300 | 193400 | 193200 | 1000 |
| 561 | 20241111 | 093300 | 15310053500 | 193300 | 193300 | 193400 | 193200 | 1414 |
| 562 | 20241111 | 093200 | 15036734000 | 193200 | 193300 | 193300 | 193200 | 924 |
| 563 | 20241111 | 093100 | 14858154200 | 193400 | 193500 | 193600 | 193300 | 797 |
| 564 | 20241111 | 093000 | 14704038700 | 193500 | 193600 | 193800 | 193500 | 576 |
| 565 | 20241111 | 092900 | 14592476000 | 193600 | 193100 | 193900 | 193000 | 1048 |
| 566 | 20241111 | 092800 | 14389673900 | 193000 | 193000 | 193100 | 193000 | 437 |
| 567 | 20241111 | 092700 | 14305316700 | 193100 | 193000 | 193600 | 193000 | 1760 |
| 568 | 20241111 | 092600 | 13965257200 | 193000 | 192900 | 193300 | 192900 | 300 |
| 569 | 20241111 | 092500 | 13907349500 | 193300 | 193200 | 193300 | 192900 | 543 |
| 570 | 20241111 | 092400 | 13802434300 | 193200 | 192600 | 193800 | 192500 | 3121 |
| 571 | 20241111 | 092300 | 13200276400 | 192500 | 192700 | 192700 | 192500 | 929 |
| 572 | 20241111 | 092200 | 13021381700 | 192800 | 192800 | 192800 | 192600 | 2182 |
| 573 | 20241111 | 092100 | 12600967300 | 192800 | 192900 | 193200 | 192800 | 1173 |
| 574 | 20241111 | 092000 | 12374631600 | 192900 | 193300 | 193300 | 192700 | 1181 |
| 575 | 20241111 | 091900 | 12146648100 | 193200 | 192700 | 193300 | 192600 | 1788 |
| 576 | 20241111 | 091800 | 11801973300 | 192700 | 192600 | 192800 | 192500 | 1212 |
| 577 | 20241111 | 091700 | 11568464200 | 192600 | 193000 | 193100 | 192500 | 3141 |
| 578 | 20241111 | 091600 | 10962996800 | 193100 | 192800 | 193700 | 192700 | 2799 |
| 579 | 20241111 | 091500 | 10422413800 | 192800 | 194000 | 194100 | 192800 | 4419 |
| 580 | 20241111 | 091400 | 9567166900 | 194000 | 194800 | 195300 | 194000 | 3821 |
| 581 | 20241111 | 091300 | 8823541300 | 194800 | 195600 | 195700 | 194600 | 3494 |
| 582 | 20241111 | 091200 | 8141516400 | 195400 | 194900 | 195700 | 194900 | 3702 |
| 583 | 20241111 | 091100 | 7418147200 | 194900 | 195100 | 195300 | 194600 | 1407 |
| 584 | 20241111 | 091000 | 7143874900 | 195000 | 195200 | 195300 | 195000 | 841 |
| 585 | 20241111 | 090900 | 6979761700 | 195200 | 195100 | 195600 | 194500 | 2417 |
| 586 | 20241111 | 090800 | 6507975800 | 195100 | 194500 | 195500 | 194400 | 3039 |
| 587 | 20241111 | 090700 | 5915347500 | 194500 | 195700 | 195700 | 194400 | 3963 |
| 588 | 20241111 | 090600 | 5143115300 | 195500 | 195300 | 195700 | 194900 | 4809 |
| 589 | 20241111 | 090500 | 4203607100 | 195300 | 194900 | 195600 | 194900 | 2989 |
| 590 | 20241111 | 090400 | 3620120100 | 194900 | 194300 | 195000 | 194200 | 2224 |
| 591 | 20241111 | 090300 | 3187016100 | 194300 | 194600 | 195400 | 194300 | 2344 |
| 592 | 20241111 | 090200 | 2730599400 | 194700 | 193900 | 195800 | 193300 | 3250 |
| 593 | 20241111 | 090100 | 2097375100 | 193300 | 193500 | 193900 | 192800 | 3941 |
| 594 | 20241111 | 090000 | 1335746500 | 193400 | 194000 | 194200 | 193200 | 6828 |