34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241111 | 185100 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 11282 |
| 3 | 20241111 | 185000 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 4 | 20241111 | 184900 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 5 | 20241111 | 184800 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 6 | 20241111 | 184700 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 7 | 20241111 | 184600 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 8 | 20241111 | 184500 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 9 | 20241111 | 184400 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 10 | 20241111 | 184300 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 11 | 20241111 | 184200 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 12 | 20241111 | 184100 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 13 | 20241111 | 184000 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 14 | 20241111 | 183900 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 15 | 20241111 | 183800 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 16 | 20241111 | 183700 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 17 | 20241111 | 183600 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 18 | 20241111 | 183500 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 19 | 20241111 | 183400 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 20 | 20241111 | 183300 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 21 | 20241111 | 183200 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 22 | 20241111 | 183100 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 23 | 20241111 | 183000 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 24 | 20241111 | 182900 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 25 | 20241111 | 182800 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 26 | 20241111 | 182700 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 27 | 20241111 | 182600 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 28 | 20241111 | 182500 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 29 | 20241111 | 182400 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 30 | 20241111 | 182300 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 31 | 20241111 | 182200 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 32 | 20241111 | 182100 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 11282 |
| 33 | 20241111 | 182000 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 34 | 20241111 | 181900 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 35 | 20241111 | 181800 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 36 | 20241111 | 181700 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 37 | 20241111 | 181600 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 38 | 20241111 | 181500 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 39 | 20241111 | 181400 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 40 | 20241111 | 181300 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 41 | 20241111 | 181200 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 42 | 20241111 | 181100 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 43 | 20241111 | 181000 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 44 | 20241111 | 180900 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 45 | 20241111 | 180800 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 46 | 20241111 | 180700 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 47 | 20241111 | 180600 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 48 | 20241111 | 180500 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 49 | 20241111 | 180400 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 50 | 20241111 | 180300 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 51 | 20241111 | 180200 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 52 | 20241111 | 180100 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 53 | 20241111 | 180000 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 54 | 20241111 | 175900 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 55 | 20241111 | 175800 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 56 | 20241111 | 175700 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 57 | 20241111 | 175600 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 58 | 20241111 | 175500 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 59 | 20241111 | 175400 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 60 | 20241111 | 175300 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 61 | 20241111 | 175200 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 62 | 20241111 | 175100 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 11282 |
| 63 | 20241111 | 175000 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 64 | 20241111 | 174900 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 65 | 20241111 | 174800 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 66 | 20241111 | 174700 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 67 | 20241111 | 174600 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 68 | 20241111 | 174500 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 69 | 20241111 | 174400 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 70 | 20241111 | 174300 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 71 | 20241111 | 174200 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 72 | 20241111 | 174100 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 73 | 20241111 | 174000 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 74 | 20241111 | 173900 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 75 | 20241111 | 173800 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 76 | 20241111 | 173700 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 77 | 20241111 | 173600 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 78 | 20241111 | 173500 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 79 | 20241111 | 173400 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 80 | 20241111 | 173300 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 81 | 20241111 | 173200 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 82 | 20241111 | 173100 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 83 | 20241111 | 173000 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 84 | 20241111 | 172900 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 85 | 20241111 | 172800 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 86 | 20241111 | 172700 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 87 | 20241111 | 172600 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 88 | 20241111 | 172500 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 89 | 20241111 | 172400 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 90 | 20241111 | 172300 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 91 | 20241111 | 172200 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 92 | 20241111 | 172100 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 11282 |
| 93 | 20241111 | 172000 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 94 | 20241111 | 171900 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 95 | 20241111 | 171800 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 96 | 20241111 | 171700 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 97 | 20241111 | 171600 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 98 | 20241111 | 171500 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 99 | 20241111 | 171400 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 100 | 20241111 | 171300 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 101 | 20241111 | 171200 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 102 | 20241111 | 171100 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 103 | 20241111 | 171000 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 104 | 20241111 | 170900 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 105 | 20241111 | 170800 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 106 | 20241111 | 170700 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 107 | 20241111 | 170600 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 108 | 20241111 | 170500 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 109 | 20241111 | 170400 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 110 | 20241111 | 170300 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 111 | 20241111 | 170200 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 112 | 20241111 | 170100 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 113 | 20241111 | 170000 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 114 | 20241111 | 165900 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 115 | 20241111 | 165800 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 116 | 20241111 | 165700 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 117 | 20241111 | 165600 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 118 | 20241111 | 165500 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 119 | 20241111 | 165400 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 120 | 20241111 | 165300 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 121 | 20241111 | 165200 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 122 | 20241111 | 165100 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 11282 |
| 123 | 20241111 | 165000 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 124 | 20241111 | 164900 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 125 | 20241111 | 164800 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 126 | 20241111 | 164700 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 127 | 20241111 | 164600 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 128 | 20241111 | 164500 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 129 | 20241111 | 164400 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 130 | 20241111 | 164300 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 131 | 20241111 | 164200 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 132 | 20241111 | 164100 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 133 | 20241111 | 164000 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 134 | 20241111 | 163900 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 135 | 20241111 | 163800 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 136 | 20241111 | 163700 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 137 | 20241111 | 163600 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 138 | 20241111 | 163500 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 139 | 20241111 | 163400 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 140 | 20241111 | 163300 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 141 | 20241111 | 163200 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 142 | 20241111 | 163100 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 143 | 20241111 | 163000 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 144 | 20241111 | 162900 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 145 | 20241111 | 162800 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 146 | 20241111 | 162700 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 147 | 20241111 | 162600 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 148 | 20241111 | 162500 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 149 | 20241111 | 162400 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 150 | 20241111 | 162300 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 151 | 20241111 | 162200 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 152 | 20241111 | 162100 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 11282 |
| 153 | 20241111 | 162000 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 154 | 20241111 | 161900 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 155 | 20241111 | 161800 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 156 | 20241111 | 161700 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 157 | 20241111 | 161600 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 158 | 20241111 | 161500 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 159 | 20241111 | 161400 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 160 | 20241111 | 161300 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 161 | 20241111 | 161200 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 162 | 20241111 | 161100 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 163 | 20241111 | 161000 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 164 | 20241111 | 160900 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 165 | 20241111 | 160800 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 166 | 20241111 | 160700 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 167 | 20241111 | 160600 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 168 | 20241111 | 160500 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 169 | 20241111 | 160400 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 170 | 20241111 | 160300 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 171 | 20241111 | 160200 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 172 | 20241111 | 160100 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 173 | 20241111 | 160000 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 174 | 20241111 | 155900 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 175 | 20241111 | 155800 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 176 | 20241111 | 155700 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 177 | 20241111 | 155600 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 178 | 20241111 | 155500 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 179 | 20241111 | 155400 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 180 | 20241111 | 155300 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 181 | 20241111 | 155200 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 182 | 20241111 | 155100 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 11282 |
| 183 | 20241111 | 155000 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 184 | 20241111 | 154900 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 185 | 20241111 | 154800 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 186 | 20241111 | 154700 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 187 | 20241111 | 154600 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 188 | 20241111 | 154500 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 189 | 20241111 | 154400 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 190 | 20241111 | 154300 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 191 | 20241111 | 154200 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 192 | 20241111 | 154100 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 193 | 20241111 | 154000 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 194 | 20241111 | 153900 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 195 | 20241111 | 153800 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 196 | 20241111 | 153700 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 197 | 20241111 | 153600 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 198 | 20241111 | 153500 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 199 | 20241111 | 153400 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 200 | 20241111 | 153300 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 201 | 20241111 | 153200 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 202 | 20241111 | 153100 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 0 |
| 203 | 20241111 | 153000 | 33530990900 | 112400 | 112400 | 112400 | 112400 | 11282 |
| 204 | 20241111 | 152900 | 32262894100 | 112500 | 112500 | 112500 | 112500 | 0 |
| 205 | 20241111 | 152800 | 32262894100 | 112500 | 112500 | 112500 | 112500 | 0 |
| 206 | 20241111 | 152700 | 32262894100 | 112500 | 112500 | 112500 | 112500 | 0 |
| 207 | 20241111 | 152600 | 32262894100 | 112500 | 112500 | 112500 | 112500 | 0 |
| 208 | 20241111 | 152500 | 32262894100 | 112500 | 112500 | 112500 | 112500 | 0 |
| 209 | 20241111 | 152400 | 32262894100 | 112500 | 112500 | 112500 | 112500 | 0 |
| 210 | 20241111 | 152300 | 32262894100 | 112500 | 112500 | 112500 | 112500 | 0 |
| 211 | 20241111 | 152200 | 32262894100 | 112500 | 112500 | 112500 | 112500 | 0 |
| 212 | 20241111 | 152100 | 32262894100 | 112500 | 112500 | 112500 | 112500 | 0 |
| 213 | 20241111 | 152000 | 32262894100 | 112500 | 112500 | 112500 | 112500 | 0 |
| 214 | 20241111 | 151900 | 32262894100 | 112500 | 112600 | 112600 | 112400 | 951 |
| 215 | 20241111 | 151800 | 32155880700 | 112500 | 112400 | 112600 | 112400 | 655 |
| 216 | 20241111 | 151700 | 32082174600 | 112500 | 112400 | 112600 | 112400 | 804 |
| 217 | 20241111 | 151600 | 31991737500 | 112400 | 112600 | 112600 | 112400 | 787 |
| 218 | 20241111 | 151500 | 31903233700 | 112600 | 112500 | 112600 | 112500 | 881 |
| 219 | 20241111 | 151400 | 31804080000 | 112600 | 112500 | 112600 | 112500 | 419 |
| 220 | 20241111 | 151300 | 31756925100 | 112600 | 112600 | 112600 | 112500 | 328 |
| 221 | 20241111 | 151200 | 31720020300 | 112500 | 112500 | 112600 | 112500 | 645 |
| 222 | 20241111 | 151100 | 31647451800 | 112600 | 112500 | 112600 | 112500 | 551 |
| 223 | 20241111 | 151000 | 31585454900 | 112500 | 112500 | 112600 | 112500 | 292 |
| 224 | 20241111 | 150900 | 31552596200 | 112500 | 112500 | 112600 | 112500 | 512 |
| 225 | 20241111 | 150800 | 31494985600 | 112500 | 112500 | 112600 | 112500 | 326 |
| 226 | 20241111 | 150700 | 31458302700 | 112500 | 112600 | 112600 | 112500 | 627 |
| 227 | 20241111 | 150600 | 31387746300 | 112600 | 112500 | 112600 | 112400 | 432 |
| 228 | 20241111 | 150500 | 31339143000 | 112500 | 112400 | 112600 | 112400 | 689 |
| 229 | 20241111 | 150400 | 31261647800 | 112500 | 112500 | 112600 | 112400 | 786 |
| 230 | 20241111 | 150300 | 31173229800 | 112500 | 112600 | 112600 | 112500 | 650 |
| 231 | 20241111 | 150200 | 31100076800 | 112500 | 112600 | 112600 | 112500 | 709 |
| 232 | 20241111 | 150100 | 31020308900 | 112600 | 112500 | 112600 | 112500 | 421 |
| 233 | 20241111 | 150000 | 30972936400 | 112500 | 112500 | 112600 | 112500 | 983 |
| 234 | 20241111 | 145900 | 30862315300 | 112500 | 112600 | 112600 | 112500 | 459 |
| 235 | 20241111 | 145800 | 30810673300 | 112600 | 112500 | 112600 | 112500 | 455 |
| 236 | 20241111 | 145700 | 30759477000 | 112500 | 112500 | 112600 | 112500 | 2130 |
| 237 | 20241111 | 145600 | 30519706600 | 112600 | 112400 | 112600 | 112400 | 955 |
| 238 | 20241111 | 145500 | 30412311500 | 112400 | 112400 | 112500 | 112400 | 668 |
| 239 | 20241111 | 145400 | 30337207900 | 112400 | 112400 | 112500 | 112400 | 628 |
| 240 | 20241111 | 145300 | 30266611600 | 112400 | 112600 | 112600 | 112400 | 720 |
| 241 | 20241111 | 145200 | 30185629600 | 112500 | 112500 | 112600 | 112500 | 766 |
| 242 | 20241111 | 145100 | 30099442300 | 112500 | 112400 | 112600 | 112400 | 773 |
| 243 | 20241111 | 145000 | 30012478000 | 112500 | 112500 | 112500 | 112400 | 545 |
| 244 | 20241111 | 144900 | 29951202300 | 112400 | 112500 | 112500 | 112400 | 545 |
| 245 | 20241111 | 144800 | 29889920800 | 112500 | 112500 | 112500 | 112400 | 530 |
| 246 | 20241111 | 144700 | 29830325100 | 112400 | 112600 | 112600 | 112400 | 413 |
| 247 | 20241111 | 144600 | 29783884600 | 112500 | 112500 | 112600 | 112400 | 986 |
| 248 | 20241111 | 144500 | 29673040400 | 112500 | 112500 | 112500 | 112400 | 442 |
| 249 | 20241111 | 144400 | 29623340100 | 112400 | 112500 | 112500 | 112400 | 498 |
| 250 | 20241111 | 144300 | 29567341100 | 112400 | 112500 | 112500 | 112400 | 819 |
| 251 | 20241111 | 144200 | 29475262300 | 112500 | 112500 | 112600 | 112400 | 409 |
| 252 | 20241111 | 144100 | 29429270100 | 112500 | 112500 | 112600 | 112400 | 522 |
| 253 | 20241111 | 144000 | 29370551500 | 112500 | 112500 | 112600 | 112400 | 422 |
| 254 | 20241111 | 143900 | 29323083000 | 112500 | 112400 | 112600 | 112400 | 431 |
| 255 | 20241111 | 143800 | 29274610500 | 112500 | 112500 | 112600 | 112400 | 539 |
| 256 | 20241111 | 143700 | 29213981400 | 112500 | 112500 | 112600 | 112500 | 769 |
| 257 | 20241111 | 143600 | 29127458900 | 112500 | 112600 | 112600 | 112500 | 577 |
| 258 | 20241111 | 143500 | 29062538300 | 112500 | 112600 | 112600 | 112500 | 763 |
| 259 | 20241111 | 143400 | 28976669900 | 112600 | 112500 | 112600 | 112500 | 3367 |
| 260 | 20241111 | 143300 | 28597620300 | 112500 | 112600 | 112600 | 112500 | 388 |
| 261 | 20241111 | 143200 | 28553962500 | 112500 | 112600 | 112600 | 112500 | 613 |
| 262 | 20241111 | 143100 | 28484988200 | 112500 | 112500 | 112600 | 112500 | 560 |
| 263 | 20241111 | 143000 | 28421980200 | 112500 | 112600 | 112600 | 112500 | 391 |
| 264 | 20241111 | 142900 | 28377985400 | 112500 | 112700 | 112700 | 112500 | 1145 |
| 265 | 20241111 | 142800 | 28249103000 | 112600 | 112800 | 112800 | 112600 | 416 |
| 266 | 20241111 | 142700 | 28202228700 | 112800 | 112800 | 112800 | 112600 | 441 |
| 267 | 20241111 | 142600 | 28152532200 | 112700 | 112700 | 112800 | 112600 | 546 |
| 268 | 20241111 | 142500 | 28091012700 | 112700 | 112500 | 112800 | 112500 | 410 |
| 269 | 20241111 | 142400 | 28044829600 | 112500 | 112600 | 112700 | 112500 | 360 |
| 270 | 20241111 | 142300 | 28004316800 | 112600 | 112700 | 112800 | 112600 | 770 |
| 271 | 20241111 | 142200 | 27917594700 | 112800 | 112800 | 112900 | 112600 | 619 |
| 272 | 20241111 | 142100 | 27847803900 | 112800 | 112800 | 112900 | 112700 | 822 |
| 273 | 20241111 | 142000 | 27755094400 | 112800 | 112700 | 112800 | 112600 | 340 |
| 274 | 20241111 | 141900 | 27716766200 | 112700 | 112800 | 112800 | 112700 | 407 |
| 275 | 20241111 | 141800 | 27670889600 | 112800 | 112800 | 112800 | 112700 | 544 |
| 276 | 20241111 | 141700 | 27609544700 | 112700 | 112700 | 112800 | 112700 | 1313 |
| 277 | 20241111 | 141600 | 27461456800 | 112800 | 112700 | 112800 | 112700 | 346 |
| 278 | 20241111 | 141500 | 27422455600 | 112700 | 112800 | 112900 | 112700 | 2274 |
| 279 | 20241111 | 141400 | 27165970600 | 112800 | 112700 | 112800 | 112700 | 422 |
| 280 | 20241111 | 141300 | 27118406200 | 112700 | 112700 | 112800 | 112600 | 502 |
| 281 | 20241111 | 141200 | 27061831500 | 112700 | 112600 | 112800 | 112600 | 317 |
| 282 | 20241111 | 141100 | 27026107400 | 112700 | 112700 | 112800 | 112600 | 618 |
| 283 | 20241111 | 141000 | 26956483100 | 112600 | 112700 | 112700 | 112500 | 299 |
| 284 | 20241111 | 140900 | 26922818500 | 112700 | 112700 | 112700 | 112500 | 290 |
| 285 | 20241111 | 140800 | 26890152200 | 112800 | 112700 | 112800 | 112500 | 431 |
| 286 | 20241111 | 140700 | 26841620000 | 112700 | 112800 | 112800 | 112600 | 245 |
| 287 | 20241111 | 140600 | 26814012700 | 112800 | 112500 | 112800 | 112500 | 360 |
| 288 | 20241111 | 140500 | 26773448100 | 112600 | 112700 | 112700 | 112600 | 137 |
| 289 | 20241111 | 140400 | 26758021300 | 112700 | 112600 | 112700 | 112500 | 348 |
| 290 | 20241111 | 140300 | 26718839000 | 112700 | 112700 | 112700 | 112500 | 2237 |
| 291 | 20241111 | 140200 | 26467074900 | 112800 | 112600 | 112900 | 112600 | 2925 |
| 292 | 20241111 | 140100 | 26137196300 | 112700 | 112600 | 112700 | 112600 | 289 |
| 293 | 20241111 | 140000 | 26104647900 | 112600 | 112600 | 112700 | 112500 | 611 |
| 294 | 20241111 | 135900 | 26035839700 | 112600 | 112500 | 112600 | 112500 | 339 |
| 295 | 20241111 | 135800 | 25997689900 | 112600 | 112500 | 112600 | 112500 | 380 |
| 296 | 20241111 | 135700 | 25954934600 | 112600 | 112500 | 112600 | 112500 | 390 |
| 297 | 20241111 | 135600 | 25911052100 | 112500 | 112500 | 112600 | 112500 | 344 |
| 298 | 20241111 | 135500 | 25872345100 | 112600 | 112500 | 112600 | 112500 | 342 |
| 299 | 20241111 | 135400 | 25833862000 | 112600 | 112400 | 112600 | 112400 | 505 |
| 300 | 20241111 | 135300 | 25777042900 | 112400 | 112500 | 112500 | 112400 | 396 |
| 301 | 20241111 | 135200 | 25732518200 | 112400 | 112300 | 112500 | 112300 | 550 |
| 302 | 20241111 | 135100 | 25670699300 | 112400 | 112300 | 112400 | 112300 | 253 |
| 303 | 20241111 | 135000 | 25642279000 | 112400 | 112300 | 112400 | 112300 | 403 |
| 304 | 20241111 | 134900 | 25596994800 | 112300 | 112300 | 112400 | 112300 | 400 |
| 305 | 20241111 | 134800 | 25552068000 | 112300 | 112300 | 112400 | 112300 | 321 |
| 306 | 20241111 | 134700 | 25516016200 | 112300 | 112300 | 112400 | 112300 | 543 |
| 307 | 20241111 | 134600 | 25455012500 | 112300 | 112400 | 112400 | 112300 | 520 |
| 308 | 20241111 | 134500 | 25396605300 | 112400 | 112400 | 112400 | 112300 | 441 |
| 309 | 20241111 | 134400 | 25347061600 | 112400 | 112300 | 112400 | 112300 | 887 |
| 310 | 20241111 | 134300 | 25247391700 | 112400 | 112300 | 112400 | 112300 | 304 |
| 311 | 20241111 | 134200 | 25213240500 | 112300 | 112400 | 112400 | 112300 | 358 |
| 312 | 20241111 | 134100 | 25173029700 | 112300 | 112400 | 112500 | 112300 | 786 |
| 313 | 20241111 | 134000 | 25084714700 | 112400 | 112400 | 112500 | 112300 | 1723 |
| 314 | 20241111 | 133900 | 24891157100 | 112500 | 112500 | 112500 | 112400 | 1098 |
| 315 | 20241111 | 133800 | 24767727800 | 112400 | 112500 | 112600 | 112400 | 462 |
| 316 | 20241111 | 133700 | 24715766100 | 112600 | 112500 | 112600 | 112500 | 1933 |
| 317 | 20241111 | 133600 | 24498300700 | 112500 | 112500 | 112600 | 112500 | 848 |
| 318 | 20241111 | 133500 | 24402876500 | 112500 | 112600 | 112600 | 112500 | 1431 |
| 319 | 20241111 | 133400 | 24241808300 | 112700 | 112600 | 112700 | 112600 | 528 |
| 320 | 20241111 | 133300 | 24182354400 | 112700 | 112600 | 112700 | 112600 | 346 |
| 321 | 20241111 | 133200 | 24143390300 | 112600 | 112600 | 112700 | 112600 | 285 |
| 322 | 20241111 | 133100 | 24111297600 | 112700 | 112700 | 112800 | 112600 | 554 |
| 323 | 20241111 | 133000 | 24048862900 | 112700 | 112700 | 112800 | 112700 | 319 |
| 324 | 20241111 | 132900 | 24012909600 | 112700 | 112700 | 112800 | 112700 | 225 |
| 325 | 20241111 | 132800 | 23987549700 | 112700 | 112700 | 112800 | 112600 | 258 |
| 326 | 20241111 | 132700 | 23958473000 | 112700 | 112700 | 112800 | 112700 | 580 |
| 327 | 20241111 | 132600 | 23893100300 | 112700 | 112800 | 112800 | 112700 | 160 |
| 328 | 20241111 | 132500 | 23875064300 | 112800 | 112800 | 112800 | 112700 | 2080 |
| 329 | 20241111 | 132400 | 23640458800 | 112700 | 112700 | 112800 | 112700 | 270 |
| 330 | 20241111 | 132300 | 23610027800 | 112700 | 112700 | 112800 | 112700 | 180 |
| 331 | 20241111 | 132200 | 23589730800 | 112700 | 112800 | 112800 | 112600 | 351 |
| 332 | 20241111 | 132100 | 23550181200 | 112700 | 112800 | 112900 | 112700 | 1920 |
| 333 | 20241111 | 132000 | 23333638500 | 112800 | 112600 | 112800 | 112500 | 2910 |
| 334 | 20241111 | 131900 | 23005721200 | 112600 | 112600 | 112700 | 112500 | 244 |
| 335 | 20241111 | 131800 | 22978251500 | 112600 | 112700 | 112700 | 112500 | 1757 |
| 336 | 20241111 | 131700 | 22780403300 | 112700 | 112700 | 112700 | 112600 | 915 |
| 337 | 20241111 | 131600 | 22677372300 | 112700 | 112700 | 112800 | 112600 | 215 |
| 338 | 20241111 | 131500 | 22653143100 | 112700 | 113000 | 113200 | 112700 | 11732 |
| 339 | 20241111 | 131400 | 21328274100 | 113100 | 113100 | 113200 | 113100 | 1701 |
| 340 | 20241111 | 131300 | 21135886100 | 113100 | 113200 | 113200 | 113100 | 338 |
| 341 | 20241111 | 131200 | 21097657800 | 113100 | 113100 | 113200 | 113100 | 715 |
| 342 | 20241111 | 131100 | 21016789000 | 113100 | 113200 | 113200 | 113100 | 1147 |
| 343 | 20241111 | 131000 | 20887053100 | 113200 | 113200 | 113300 | 113100 | 795 |
| 344 | 20241111 | 130900 | 20797079700 | 113300 | 113200 | 113300 | 113200 | 275 |
| 345 | 20241111 | 130800 | 20765948500 | 113200 | 113300 | 113300 | 113200 | 183 |
| 346 | 20241111 | 130700 | 20745230500 | 113200 | 113200 | 113300 | 113200 | 254 |
| 347 | 20241111 | 130600 | 20716476900 | 113200 | 113300 | 113300 | 113200 | 189 |
| 348 | 20241111 | 130500 | 20695071200 | 113200 | 113200 | 113300 | 113200 | 209 |
| 349 | 20241111 | 130400 | 20671412100 | 113200 | 113100 | 113300 | 113100 | 596 |
| 350 | 20241111 | 130300 | 20603963700 | 113100 | 113100 | 113200 | 113100 | 254 |
| 351 | 20241111 | 130200 | 20575226300 | 113200 | 113200 | 113300 | 113200 | 864 |
| 352 | 20241111 | 130100 | 20477420900 | 113200 | 113300 | 113300 | 113200 | 47 |
| 353 | 20241111 | 130000 | 20472098500 | 113200 | 113300 | 113300 | 113200 | 280 |
| 354 | 20241111 | 125900 | 20440402200 | 113200 | 113300 | 113300 | 113200 | 257 |
| 355 | 20241111 | 125800 | 20411309000 | 113200 | 113200 | 113300 | 113200 | 158 |
| 356 | 20241111 | 125700 | 20393422100 | 113200 | 113300 | 113300 | 113200 | 279 |
| 357 | 20241111 | 125600 | 20361826900 | 113300 | 113200 | 113300 | 113200 | 198 |
| 358 | 20241111 | 125500 | 20339413000 | 113200 | 113200 | 113300 | 113200 | 460 |
| 359 | 20241111 | 125400 | 20287338900 | 113300 | 113200 | 113300 | 113200 | 385 |
| 360 | 20241111 | 125300 | 20243754200 | 113300 | 113200 | 113300 | 113200 | 224 |
| 361 | 20241111 | 125200 | 20218387000 | 113300 | 113300 | 113300 | 113200 | 591 |
| 362 | 20241111 | 125100 | 20151479700 | 113200 | 113300 | 113300 | 113200 | 139 |
| 363 | 20241111 | 125000 | 20135736600 | 113300 | 113400 | 113400 | 113200 | 142 |
| 364 | 20241111 | 124900 | 20119652400 | 113300 | 113200 | 113300 | 113200 | 302 |
| 365 | 20241111 | 124800 | 20085455200 | 113200 | 113300 | 113300 | 113200 | 387 |
| 366 | 20241111 | 124700 | 20041620800 | 113300 | 113200 | 113300 | 113200 | 190 |
| 367 | 20241111 | 124600 | 20020096400 | 113200 | 113200 | 113300 | 113200 | 246 |
| 368 | 20241111 | 124500 | 19992247900 | 113300 | 113200 | 113300 | 113200 | 471 |
| 369 | 20241111 | 124400 | 19938921700 | 113200 | 113400 | 113400 | 113200 | 463 |
| 370 | 20241111 | 124300 | 19886505900 | 113300 | 113300 | 113400 | 113300 | 301 |
| 371 | 20241111 | 124200 | 19852399400 | 113400 | 113300 | 113400 | 113200 | 182 |
| 372 | 20241111 | 124100 | 19831790200 | 113200 | 113400 | 113400 | 113200 | 1101 |
| 373 | 20241111 | 124000 | 19707043100 | 113300 | 113300 | 113400 | 113300 | 178 |
| 374 | 20241111 | 123900 | 19686875500 | 113300 | 113300 | 113400 | 113300 | 195 |
| 375 | 20241111 | 123800 | 19664781800 | 113400 | 113300 | 113400 | 113300 | 25 |
| 376 | 20241111 | 123700 | 19661947800 | 113300 | 113300 | 113400 | 113300 | 366 |
| 377 | 20241111 | 123600 | 19620469900 | 113300 | 113400 | 113400 | 113300 | 93 |
| 378 | 20241111 | 123500 | 19609932900 | 113300 | 113300 | 113400 | 113300 | 606 |
| 379 | 20241111 | 123400 | 19541267800 | 113300 | 113400 | 113400 | 113300 | 329 |
| 380 | 20241111 | 123300 | 19503991600 | 113300 | 113400 | 113400 | 113300 | 99 |
| 381 | 20241111 | 123200 | 19492774700 | 113500 | 113400 | 113500 | 113400 | 321 |
| 382 | 20241111 | 123100 | 19456359900 | 113300 | 113400 | 113500 | 113300 | 196 |
| 383 | 20241111 | 123000 | 19434147500 | 113400 | 113400 | 113400 | 113300 | 193 |
| 384 | 20241111 | 122900 | 19412272500 | 113400 | 113400 | 113500 | 113300 | 137 |
| 385 | 20241111 | 122800 | 19396736600 | 113500 | 113500 | 113500 | 113400 | 95 |
| 386 | 20241111 | 122700 | 19385963300 | 113400 | 113400 | 113400 | 113300 | 164 |
| 387 | 20241111 | 122600 | 19367366000 | 113400 | 113300 | 113400 | 113300 | 49 |
| 388 | 20241111 | 122500 | 19361813800 | 113300 | 113300 | 113400 | 113300 | 247 |
| 389 | 20241111 | 122400 | 19333828400 | 113400 | 113400 | 113500 | 113300 | 284 |
| 390 | 20241111 | 122300 | 19301633300 | 113400 | 113500 | 113500 | 113400 | 53 |
| 391 | 20241111 | 122200 | 19295619500 | 113500 | 113400 | 113500 | 113400 | 55 |
| 392 | 20241111 | 122100 | 19289379500 | 113500 | 113500 | 113500 | 113400 | 206 |
| 393 | 20241111 | 122000 | 19266011700 | 113600 | 113600 | 113600 | 113400 | 144 |
| 394 | 20241111 | 121900 | 19249669700 | 113500 | 113400 | 113500 | 113300 | 393 |
| 395 | 20241111 | 121800 | 19205098100 | 113400 | 113400 | 113500 | 113400 | 124 |
| 396 | 20241111 | 121700 | 19191034100 | 113400 | 113300 | 113600 | 113300 | 94 |
| 397 | 20241111 | 121600 | 19180367900 | 113400 | 113300 | 113600 | 113300 | 826 |
| 398 | 20241111 | 121500 | 19086724100 | 113400 | 113300 | 113400 | 113300 | 296 |
| 399 | 20241111 | 121400 | 19053185700 | 113300 | 113300 | 113400 | 113300 | 109 |
| 400 | 20241111 | 121300 | 19040835500 | 113400 | 113300 | 113400 | 113300 | 121 |
| 401 | 20241111 | 121200 | 19027126100 | 113300 | 113400 | 113400 | 113200 | 117 |
| 402 | 20241111 | 121100 | 19013869400 | 113300 | 113200 | 113400 | 113100 | 818 |
| 403 | 20241111 | 121000 | 18921249700 | 113100 | 113200 | 113200 | 113100 | 218 |
| 404 | 20241111 | 120900 | 18896586700 | 113100 | 113100 | 113200 | 113100 | 227 |
| 405 | 20241111 | 120800 | 18870912600 | 113100 | 113200 | 113200 | 113100 | 130 |
| 406 | 20241111 | 120700 | 18856199800 | 113200 | 113100 | 113200 | 113100 | 1047 |
| 407 | 20241111 | 120600 | 18737752700 | 113200 | 113100 | 113200 | 113100 | 202 |
| 408 | 20241111 | 120500 | 18714905200 | 113100 | 113400 | 113400 | 113100 | 6199 |
| 409 | 20241111 | 120400 | 18013238400 | 113300 | 113300 | 113400 | 113300 | 1233 |
| 410 | 20241111 | 120300 | 17873538200 | 113300 | 113400 | 113400 | 113300 | 1539 |
| 411 | 20241111 | 120200 | 17699168600 | 113300 | 113400 | 113400 | 113300 | 1615 |
| 412 | 20241111 | 120100 | 17516138400 | 113300 | 113400 | 113400 | 113300 | 4789 |
| 413 | 20241111 | 120000 | 16973216400 | 113400 | 113400 | 113500 | 113400 | 1678 |
| 414 | 20241111 | 115900 | 16782927300 | 113400 | 113500 | 113500 | 113400 | 310 |
| 415 | 20241111 | 115800 | 16747752600 | 113500 | 113500 | 113600 | 113500 | 844 |
| 416 | 20241111 | 115700 | 16651949100 | 113600 | 113500 | 113600 | 113500 | 64 |
| 417 | 20241111 | 115600 | 16644684600 | 113500 | 113500 | 113600 | 113500 | 626 |
| 418 | 20241111 | 115500 | 16573631400 | 113500 | 113600 | 113600 | 113500 | 91 |
| 419 | 20241111 | 115400 | 16563301600 | 113500 | 113600 | 113600 | 113500 | 1033 |
| 420 | 20241111 | 115300 | 16446027300 | 113600 | 113700 | 113700 | 113600 | 92 |
| 421 | 20241111 | 115200 | 16435574900 | 113600 | 113600 | 113700 | 113600 | 117 |
| 422 | 20241111 | 115100 | 16422281400 | 113600 | 113600 | 113700 | 113600 | 139 |
| 423 | 20241111 | 115000 | 16406486000 | 113600 | 113600 | 113700 | 113600 | 423 |
| 424 | 20241111 | 114900 | 16358432200 | 113600 | 113500 | 113600 | 113500 | 73 |
| 425 | 20241111 | 114800 | 16350146400 | 113500 | 113600 | 113600 | 113500 | 712 |
| 426 | 20241111 | 114700 | 16269283700 | 113700 | 113700 | 113700 | 113600 | 270 |
| 427 | 20241111 | 114600 | 16238596200 | 113600 | 113600 | 113700 | 113600 | 562 |
| 428 | 20241111 | 114500 | 16174752900 | 113600 | 113600 | 113700 | 113600 | 81 |
| 429 | 20241111 | 114400 | 16165551000 | 113600 | 113700 | 113700 | 113600 | 122 |
| 430 | 20241111 | 114300 | 16151690100 | 113600 | 113600 | 113700 | 113600 | 140 |
| 431 | 20241111 | 114200 | 16135784500 | 113600 | 113600 | 113700 | 113600 | 86 |
| 432 | 20241111 | 114100 | 16126014100 | 113600 | 113700 | 113700 | 113600 | 117 |
| 433 | 20241111 | 114000 | 16112719600 | 113700 | 113600 | 113700 | 113600 | 143 |
| 434 | 20241111 | 113900 | 16096474400 | 113600 | 113600 | 113700 | 113600 | 188 |
| 435 | 20241111 | 113800 | 16075117300 | 113700 | 113600 | 113700 | 113600 | 445 |
| 436 | 20241111 | 113700 | 16024564200 | 113700 | 113600 | 113700 | 113600 | 81 |
| 437 | 20241111 | 113600 | 16015358900 | 113600 | 113600 | 113700 | 113600 | 112 |
| 438 | 20241111 | 113500 | 16002633700 | 113700 | 113700 | 113700 | 113600 | 100 |
| 439 | 20241111 | 113400 | 15991272100 | 113600 | 113600 | 113700 | 113600 | 365 |
| 440 | 20241111 | 113300 | 15949790300 | 113700 | 113600 | 113700 | 113600 | 194 |
| 441 | 20241111 | 113200 | 15927750100 | 113600 | 113600 | 113700 | 113600 | 117 |
| 442 | 20241111 | 113100 | 15914458500 | 113700 | 113700 | 113700 | 113600 | 115 |
| 443 | 20241111 | 113000 | 15901391400 | 113600 | 113800 | 113800 | 113600 | 549 |
| 444 | 20241111 | 112900 | 15838970900 | 113700 | 113700 | 113800 | 113700 | 350 |
| 445 | 20241111 | 112800 | 15799174300 | 113700 | 113700 | 113800 | 113700 | 145 |
| 446 | 20241111 | 112700 | 15782686200 | 113800 | 113800 | 113800 | 113700 | 57 |
| 447 | 20241111 | 112600 | 15776201400 | 113900 | 113900 | 113900 | 113800 | 364 |
| 448 | 20241111 | 112500 | 15734769500 | 113800 | 113800 | 113900 | 113800 | 101 |
| 449 | 20241111 | 112400 | 15723273000 | 113900 | 113800 | 113900 | 113800 | 198 |
| 450 | 20241111 | 112300 | 15700738000 | 113800 | 113800 | 113900 | 113800 | 91 |
| 451 | 20241111 | 112200 | 15690379200 | 113800 | 113900 | 113900 | 113800 | 77 |
| 452 | 20241111 | 112100 | 15681613700 | 113900 | 113900 | 113900 | 113800 | 311 |
| 453 | 20241111 | 112000 | 15646196900 | 113900 | 113900 | 113900 | 113800 | 303 |
| 454 | 20241111 | 111900 | 15611710600 | 113900 | 113800 | 113900 | 113800 | 76 |
| 455 | 20241111 | 111800 | 15603057700 | 113800 | 113900 | 113900 | 113800 | 437 |
| 456 | 20241111 | 111700 | 15553322000 | 113900 | 113800 | 113900 | 113800 | 103 |
| 457 | 20241111 | 111600 | 15541597400 | 113800 | 113900 | 113900 | 113800 | 161 |
| 458 | 20241111 | 111500 | 15523272100 | 113800 | 113900 | 113900 | 113800 | 115 |
| 459 | 20241111 | 111400 | 15510180800 | 113800 | 113900 | 114000 | 113800 | 156 |
| 460 | 20241111 | 111300 | 15492412000 | 114000 | 113800 | 114100 | 113800 | 345 |
| 461 | 20241111 | 111200 | 15453100500 | 113800 | 113900 | 113900 | 113800 | 234 |
| 462 | 20241111 | 111100 | 15426456000 | 113900 | 113900 | 114000 | 113900 | 137 |
| 463 | 20241111 | 111000 | 15410847900 | 113900 | 114100 | 114100 | 113900 | 66 |
| 464 | 20241111 | 110900 | 15403323600 | 114000 | 113900 | 114100 | 113800 | 388 |
| 465 | 20241111 | 110800 | 15359121900 | 113800 | 113800 | 113900 | 113800 | 120 |
| 466 | 20241111 | 110700 | 15345458200 | 113800 | 113900 | 113900 | 113800 | 98 |
| 467 | 20241111 | 110600 | 15334300700 | 113900 | 113800 | 113900 | 113800 | 99 |
| 468 | 20241111 | 110500 | 15323029600 | 113800 | 113900 | 113900 | 113800 | 194 |
| 469 | 20241111 | 110400 | 15300946200 | 113900 | 113800 | 113900 | 113800 | 208 |
| 470 | 20241111 | 110300 | 15277263700 | 113900 | 113900 | 113900 | 113800 | 73 |
| 471 | 20241111 | 110200 | 15268953000 | 113900 | 114000 | 114000 | 113800 | 252 |
| 472 | 20241111 | 110100 | 15240252200 | 114000 | 114000 | 114100 | 113900 | 661 |
| 473 | 20241111 | 110000 | 15164908600 | 114000 | 114200 | 114200 | 114000 | 247 |
| 474 | 20241111 | 105900 | 15136728800 | 114200 | 114200 | 114300 | 114000 | 908 |
| 475 | 20241111 | 105800 | 15033006400 | 114100 | 114300 | 114300 | 114100 | 340 |
| 476 | 20241111 | 105700 | 14994170900 | 114200 | 114200 | 114400 | 114100 | 270 |
| 477 | 20241111 | 105600 | 14963329300 | 114200 | 114300 | 114300 | 114100 | 234 |
| 478 | 20241111 | 105500 | 14936593200 | 114200 | 114100 | 114300 | 114100 | 411 |
| 479 | 20241111 | 105400 | 14889670600 | 114100 | 114200 | 114300 | 114100 | 295 |
| 480 | 20241111 | 105300 | 14855985000 | 114200 | 114200 | 114300 | 114100 | 338 |
| 481 | 20241111 | 105200 | 14817375800 | 114100 | 114100 | 114300 | 114100 | 216 |
| 482 | 20241111 | 105100 | 14792710700 | 114000 | 114300 | 114300 | 114000 | 321 |
| 483 | 20241111 | 105000 | 14756064800 | 114200 | 114300 | 114300 | 114100 | 380 |
| 484 | 20241111 | 104900 | 14712670500 | 114300 | 114300 | 114300 | 114200 | 398 |
| 485 | 20241111 | 104800 | 14667195900 | 114200 | 114100 | 114400 | 114100 | 714 |
| 486 | 20241111 | 104700 | 14585622400 | 114200 | 114200 | 114200 | 114100 | 480 |
| 487 | 20241111 | 104600 | 14530835000 | 114100 | 114200 | 114300 | 114100 | 588 |
| 488 | 20241111 | 104500 | 14463703000 | 114100 | 114200 | 114300 | 114100 | 1374 |
| 489 | 20241111 | 104400 | 14306733300 | 114100 | 114200 | 114200 | 114000 | 727 |
| 490 | 20241111 | 104300 | 14223771400 | 114100 | 114000 | 114200 | 114000 | 1700 |
| 491 | 20241111 | 104200 | 14029903200 | 114000 | 113900 | 114000 | 113800 | 1044 |
| 492 | 20241111 | 104100 | 13910995500 | 113800 | 113800 | 113900 | 113700 | 258 |
| 493 | 20241111 | 104000 | 13881637400 | 113800 | 113800 | 113800 | 113700 | 337 |
| 494 | 20241111 | 103900 | 13843303000 | 113700 | 113800 | 113800 | 113700 | 294 |
| 495 | 20241111 | 103800 | 13809871400 | 113800 | 113800 | 113800 | 113700 | 296 |
| 496 | 20241111 | 103700 | 13776209800 | 113800 | 113800 | 113900 | 113700 | 1070 |
| 497 | 20241111 | 103600 | 13654393400 | 113900 | 113800 | 113900 | 113700 | 226 |
| 498 | 20241111 | 103500 | 13628676100 | 113700 | 113800 | 113900 | 113700 | 240 |
| 499 | 20241111 | 103400 | 13601361400 | 113800 | 113800 | 113900 | 113800 | 293 |
| 500 | 20241111 | 103300 | 13568009900 | 113800 | 113600 | 113900 | 113600 | 1883 |
| 501 | 20241111 | 103200 | 13353749800 | 113700 | 113600 | 113700 | 113600 | 143 |
| 502 | 20241111 | 103100 | 13337496100 | 113600 | 113600 | 113700 | 113600 | 766 |
| 503 | 20241111 | 103000 | 13250464300 | 113700 | 113700 | 113700 | 113600 | 263 |
| 504 | 20241111 | 102900 | 13220570900 | 113600 | 113600 | 113700 | 113600 | 105 |
| 505 | 20241111 | 102800 | 13208642600 | 113700 | 113500 | 113700 | 113500 | 120 |
| 506 | 20241111 | 102700 | 13195012300 | 113500 | 113600 | 113600 | 113500 | 367 |
| 507 | 20241111 | 102600 | 13153327200 | 113700 | 113600 | 113700 | 113500 | 120 |
| 508 | 20241111 | 102500 | 13139696600 | 113600 | 113600 | 113600 | 113600 | 169 |
| 509 | 20241111 | 102400 | 13120498200 | 113500 | 113600 | 113600 | 113500 | 209 |
| 510 | 20241111 | 102300 | 13096764500 | 113600 | 113600 | 113600 | 113500 | 99 |
| 511 | 20241111 | 102200 | 13085526100 | 113700 | 113600 | 113700 | 113500 | 344 |
| 512 | 20241111 | 102100 | 13046470000 | 113600 | 113600 | 113700 | 113500 | 224 |
| 513 | 20241111 | 102000 | 13021034800 | 113600 | 113600 | 113700 | 113500 | 801 |
| 514 | 20241111 | 101900 | 12930044400 | 113600 | 113700 | 113700 | 113600 | 196 |
| 515 | 20241111 | 101800 | 12907776000 | 113600 | 113700 | 113700 | 113600 | 155 |
| 516 | 20241111 | 101700 | 12890165200 | 113700 | 113600 | 113700 | 113600 | 89 |
| 517 | 20241111 | 101600 | 12880053800 | 113600 | 113700 | 113700 | 113600 | 108 |
| 518 | 20241111 | 101500 | 12867783300 | 113700 | 113600 | 113700 | 113500 | 248 |
| 519 | 20241111 | 101400 | 12839605600 | 113600 | 113700 | 113700 | 113600 | 111 |
| 520 | 20241111 | 101300 | 12826993800 | 113700 | 113600 | 113700 | 113500 | 307 |
| 521 | 20241111 | 101200 | 12792119400 | 113600 | 113600 | 113700 | 113500 | 172 |
| 522 | 20241111 | 101100 | 12772581100 | 113600 | 113600 | 113600 | 113500 | 313 |
| 523 | 20241111 | 101000 | 12737040200 | 113500 | 113500 | 113600 | 113400 | 819 |
| 524 | 20241111 | 100900 | 12644068000 | 113500 | 113300 | 113500 | 113300 | 1006 |
| 525 | 20241111 | 100800 | 12530004700 | 113300 | 113300 | 113400 | 113300 | 470 |
| 526 | 20241111 | 100700 | 12476743500 | 113400 | 113400 | 113500 | 113300 | 433 |
| 527 | 20241111 | 100600 | 12427647100 | 113300 | 113400 | 113500 | 113300 | 501 |
| 528 | 20241111 | 100500 | 12370834800 | 113400 | 113300 | 113400 | 113300 | 1216 |
| 529 | 20241111 | 100400 | 12232994700 | 113400 | 113300 | 113400 | 113300 | 282 |
| 530 | 20241111 | 100300 | 12201029100 | 113400 | 113400 | 113500 | 113300 | 622 |
| 531 | 20241111 | 100200 | 12130511400 | 113400 | 113300 | 113400 | 113300 | 585 |
| 532 | 20241111 | 100100 | 12064205900 | 113300 | 113300 | 113400 | 113300 | 694 |
| 533 | 20241111 | 100000 | 11985573100 | 113300 | 113300 | 113400 | 113300 | 813 |
| 534 | 20241111 | 095900 | 11893426600 | 113300 | 113300 | 113400 | 113300 | 709 |
| 535 | 20241111 | 095800 | 11813090500 | 113300 | 113400 | 113400 | 113300 | 1882 |
| 536 | 20241111 | 095700 | 11599844000 | 113400 | 113400 | 113400 | 113300 | 1291 |
| 537 | 20241111 | 095600 | 11453472900 | 113400 | 113500 | 113500 | 113400 | 1225 |
| 538 | 20241111 | 095500 | 11314541700 | 113400 | 113600 | 113700 | 113400 | 3793 |
| 539 | 20241111 | 095400 | 10883877100 | 113700 | 113600 | 113700 | 113600 | 955 |
| 540 | 20241111 | 095300 | 10775376800 | 113600 | 113700 | 113700 | 113600 | 673 |
| 541 | 20241111 | 095200 | 10698920200 | 113700 | 113700 | 113700 | 113600 | 716 |
| 542 | 20241111 | 095100 | 10617534000 | 113700 | 113800 | 113800 | 113600 | 2607 |
| 543 | 20241111 | 095000 | 10321095500 | 113800 | 113700 | 113900 | 113700 | 497 |
| 544 | 20241111 | 094900 | 10264538900 | 113800 | 113800 | 113900 | 113700 | 643 |
| 545 | 20241111 | 094800 | 10191374400 | 113800 | 113800 | 113900 | 113800 | 530 |
| 546 | 20241111 | 094700 | 10131059000 | 113800 | 113900 | 113900 | 113800 | 630 |
| 547 | 20241111 | 094600 | 10059360900 | 113900 | 113800 | 113900 | 113800 | 525 |
| 548 | 20241111 | 094500 | 9999592100 | 113900 | 113900 | 113900 | 113800 | 843 |
| 549 | 20241111 | 094400 | 9903610700 | 113800 | 113900 | 113900 | 113800 | 777 |
| 550 | 20241111 | 094300 | 9815174300 | 113900 | 113800 | 113900 | 113800 | 252 |
| 551 | 20241111 | 094200 | 9786486700 | 113800 | 113900 | 114000 | 113800 | 443 |
| 552 | 20241111 | 094100 | 9736039700 | 113900 | 113800 | 114000 | 113700 | 995 |
| 553 | 20241111 | 094000 | 9622799500 | 113800 | 113800 | 113800 | 113700 | 281 |
| 554 | 20241111 | 093900 | 9590837700 | 113700 | 113700 | 113800 | 113700 | 485 |
| 555 | 20241111 | 093800 | 9535692700 | 113700 | 113700 | 113800 | 113600 | 564 |
| 556 | 20241111 | 093700 | 9471577400 | 113700 | 113700 | 113800 | 113600 | 2210 |
| 557 | 20241111 | 093600 | 9220265200 | 113800 | 113800 | 113900 | 113700 | 2008 |
| 558 | 20241111 | 093500 | 8991759500 | 113900 | 113900 | 114000 | 113800 | 2338 |
| 559 | 20241111 | 093400 | 8725458700 | 114000 | 114100 | 114200 | 113900 | 6018 |
| 560 | 20241111 | 093300 | 8039303500 | 114100 | 114000 | 114100 | 114000 | 737 |
| 561 | 20241111 | 093200 | 7955250700 | 114100 | 114100 | 114100 | 114000 | 303 |
| 562 | 20241111 | 093100 | 7920700800 | 114000 | 114100 | 114100 | 114000 | 342 |
| 563 | 20241111 | 093000 | 7881696400 | 114100 | 114100 | 114200 | 114000 | 3000 |
| 564 | 20241111 | 092900 | 7539424200 | 114100 | 114200 | 114200 | 114100 | 149 |
| 565 | 20241111 | 092800 | 7522420700 | 114200 | 114000 | 114200 | 114000 | 1140 |
| 566 | 20241111 | 092700 | 7392332400 | 114100 | 114100 | 114100 | 114000 | 436 |
| 567 | 20241111 | 092600 | 7342596600 | 114100 | 114100 | 114100 | 114000 | 1435 |
| 568 | 20241111 | 092500 | 7178883300 | 114100 | 114100 | 114200 | 114100 | 779 |
| 569 | 20241111 | 092400 | 7089991200 | 114200 | 114200 | 114300 | 114100 | 1454 |
| 570 | 20241111 | 092300 | 6923953300 | 114300 | 114300 | 114400 | 114200 | 471 |
| 571 | 20241111 | 092200 | 6870129500 | 114300 | 114200 | 114300 | 114200 | 1083 |
| 572 | 20241111 | 092100 | 6746376400 | 114300 | 114200 | 114300 | 114100 | 201 |
| 573 | 20241111 | 092000 | 6723412800 | 114200 | 114200 | 114300 | 114200 | 644 |
| 574 | 20241111 | 091900 | 6649867300 | 114200 | 114300 | 114300 | 114100 | 1021 |
| 575 | 20241111 | 091800 | 6533270100 | 114200 | 114200 | 114300 | 114100 | 506 |
| 576 | 20241111 | 091700 | 6475479600 | 114300 | 114200 | 114300 | 114200 | 380 |
| 577 | 20241111 | 091600 | 6432075000 | 114300 | 114200 | 114300 | 114100 | 918 |
| 578 | 20241111 | 091500 | 6327231900 | 114100 | 114100 | 114200 | 114000 | 1069 |
| 579 | 20241111 | 091400 | 6205270000 | 114000 | 114200 | 114200 | 114000 | 2265 |
| 580 | 20241111 | 091300 | 5946877300 | 114200 | 114200 | 114200 | 114100 | 623 |
| 581 | 20241111 | 091200 | 5875765300 | 114200 | 114500 | 114500 | 114100 | 2785 |
| 582 | 20241111 | 091100 | 5557733300 | 114400 | 114400 | 114500 | 114300 | 598 |
| 583 | 20241111 | 091000 | 5489330100 | 114400 | 114400 | 114500 | 114300 | 1418 |
| 584 | 20241111 | 090900 | 5327101100 | 114500 | 114500 | 114600 | 114400 | 537 |
| 585 | 20241111 | 090800 | 5265614000 | 114600 | 114200 | 114700 | 114100 | 5072 |
| 586 | 20241111 | 090700 | 4685633000 | 114200 | 114400 | 114400 | 114000 | 5648 |
| 587 | 20241111 | 090600 | 4041311500 | 114200 | 114700 | 114700 | 114200 | 6696 |
| 588 | 20241111 | 090500 | 3274579500 | 114700 | 114700 | 114700 | 114500 | 1219 |
| 589 | 20241111 | 090400 | 3134817700 | 114600 | 114700 | 114800 | 114500 | 3224 |
| 590 | 20241111 | 090300 | 2765256200 | 114700 | 114900 | 114900 | 114600 | 4654 |
| 591 | 20241111 | 090200 | 2231329900 | 114900 | 115600 | 115600 | 114700 | 8025 |
| 592 | 20241111 | 090100 | 1307728000 | 115600 | 116000 | 116200 | 115500 | 3535 |
| 593 | 20241111 | 090000 | 898465400 | 116100 | 116500 | 116500 | 116000 | 7198 |