35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241112 | 185300 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 9536 |
| 3 | 20241112 | 185200 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 4 | 20241112 | 185100 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 5 | 20241112 | 185000 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 6 | 20241112 | 184900 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 7 | 20241112 | 184800 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 8 | 20241112 | 184700 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 9 | 20241112 | 184600 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 10 | 20241112 | 184500 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 11 | 20241112 | 184400 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 12 | 20241112 | 184300 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 13 | 20241112 | 184200 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 14 | 20241112 | 184100 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 15 | 20241112 | 184000 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 16 | 20241112 | 183900 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 17 | 20241112 | 183800 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 18 | 20241112 | 183700 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 19 | 20241112 | 183600 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 20 | 20241112 | 183500 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 21 | 20241112 | 183400 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 22 | 20241112 | 183300 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 23 | 20241112 | 183200 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 24 | 20241112 | 183100 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 25 | 20241112 | 183000 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 26 | 20241112 | 182900 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 27 | 20241112 | 182800 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 28 | 20241112 | 182700 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 29 | 20241112 | 182600 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 30 | 20241112 | 182500 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 31 | 20241112 | 182400 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 32 | 20241112 | 182300 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 9536 |
| 33 | 20241112 | 182200 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 34 | 20241112 | 182100 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 35 | 20241112 | 182000 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 36 | 20241112 | 181900 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 37 | 20241112 | 181800 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 38 | 20241112 | 181700 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 39 | 20241112 | 181600 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 40 | 20241112 | 181500 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 41 | 20241112 | 181400 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 42 | 20241112 | 181300 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 43 | 20241112 | 181200 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 44 | 20241112 | 181100 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 45 | 20241112 | 181000 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 46 | 20241112 | 180900 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 47 | 20241112 | 180800 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 48 | 20241112 | 180700 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 49 | 20241112 | 180600 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 50 | 20241112 | 180500 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 51 | 20241112 | 180400 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 52 | 20241112 | 180300 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 53 | 20241112 | 180200 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 54 | 20241112 | 180100 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 55 | 20241112 | 180000 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 56 | 20241112 | 175900 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 57 | 20241112 | 175800 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 58 | 20241112 | 175700 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 59 | 20241112 | 175600 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 60 | 20241112 | 175500 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 61 | 20241112 | 175400 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 62 | 20241112 | 175300 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 9536 |
| 63 | 20241112 | 175200 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 64 | 20241112 | 175100 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 65 | 20241112 | 175000 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 66 | 20241112 | 174900 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 67 | 20241112 | 174800 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 68 | 20241112 | 174700 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 69 | 20241112 | 174600 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 70 | 20241112 | 174500 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 71 | 20241112 | 174400 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 72 | 20241112 | 174300 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 73 | 20241112 | 174200 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 74 | 20241112 | 174100 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 75 | 20241112 | 174000 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 76 | 20241112 | 173900 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 77 | 20241112 | 173800 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 78 | 20241112 | 173700 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 79 | 20241112 | 173600 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 80 | 20241112 | 173500 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 81 | 20241112 | 173400 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 82 | 20241112 | 173300 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 83 | 20241112 | 173200 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 84 | 20241112 | 173100 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 85 | 20241112 | 173000 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 86 | 20241112 | 172900 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 87 | 20241112 | 172800 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 88 | 20241112 | 172700 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 89 | 20241112 | 172600 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 90 | 20241112 | 172500 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 91 | 20241112 | 172400 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 92 | 20241112 | 172300 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 9536 |
| 93 | 20241112 | 172200 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 94 | 20241112 | 172100 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 95 | 20241112 | 172000 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 96 | 20241112 | 171900 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 97 | 20241112 | 171800 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 98 | 20241112 | 171700 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 99 | 20241112 | 171600 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 100 | 20241112 | 171500 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 101 | 20241112 | 171400 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 102 | 20241112 | 171300 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 103 | 20241112 | 171200 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 104 | 20241112 | 171100 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 105 | 20241112 | 171000 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 106 | 20241112 | 170900 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 107 | 20241112 | 170800 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 108 | 20241112 | 170700 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 109 | 20241112 | 170600 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 110 | 20241112 | 170500 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 111 | 20241112 | 170400 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 112 | 20241112 | 170300 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 113 | 20241112 | 170200 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 114 | 20241112 | 170100 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 115 | 20241112 | 170000 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 116 | 20241112 | 165900 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 117 | 20241112 | 165800 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 118 | 20241112 | 165700 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 119 | 20241112 | 165600 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 120 | 20241112 | 165500 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 121 | 20241112 | 165400 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 122 | 20241112 | 165300 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 9536 |
| 123 | 20241112 | 165200 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 124 | 20241112 | 165100 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 125 | 20241112 | 165000 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 126 | 20241112 | 164900 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 127 | 20241112 | 164800 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 128 | 20241112 | 164700 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 129 | 20241112 | 164600 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 130 | 20241112 | 164500 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 131 | 20241112 | 164400 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 132 | 20241112 | 164300 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 133 | 20241112 | 164200 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 134 | 20241112 | 164100 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 135 | 20241112 | 164000 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 136 | 20241112 | 163900 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 137 | 20241112 | 163800 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 138 | 20241112 | 163700 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 139 | 20241112 | 163600 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 140 | 20241112 | 163500 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 141 | 20241112 | 163400 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 142 | 20241112 | 163300 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 143 | 20241112 | 163200 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 144 | 20241112 | 163100 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 145 | 20241112 | 163000 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 146 | 20241112 | 162900 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 147 | 20241112 | 162800 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 148 | 20241112 | 162700 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 149 | 20241112 | 162600 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 150 | 20241112 | 162500 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 151 | 20241112 | 162400 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 152 | 20241112 | 162300 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 9536 |
| 153 | 20241112 | 162200 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 154 | 20241112 | 162100 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 155 | 20241112 | 162000 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 156 | 20241112 | 161900 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 157 | 20241112 | 161800 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 158 | 20241112 | 161700 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 159 | 20241112 | 161600 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 160 | 20241112 | 161500 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 161 | 20241112 | 161400 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 162 | 20241112 | 161300 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 163 | 20241112 | 161200 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 164 | 20241112 | 161100 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 165 | 20241112 | 161000 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 166 | 20241112 | 160900 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 167 | 20241112 | 160800 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 168 | 20241112 | 160700 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 169 | 20241112 | 160600 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 170 | 20241112 | 160500 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 171 | 20241112 | 160400 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 172 | 20241112 | 160300 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 173 | 20241112 | 160200 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 174 | 20241112 | 160100 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 175 | 20241112 | 160000 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 176 | 20241112 | 155900 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 177 | 20241112 | 155800 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 178 | 20241112 | 155700 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 179 | 20241112 | 155600 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 180 | 20241112 | 155500 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 181 | 20241112 | 155400 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 182 | 20241112 | 155300 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 9536 |
| 183 | 20241112 | 155200 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 184 | 20241112 | 155100 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 185 | 20241112 | 155000 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 186 | 20241112 | 154900 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 187 | 20241112 | 154800 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 188 | 20241112 | 154700 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 189 | 20241112 | 154600 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 190 | 20241112 | 154500 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 191 | 20241112 | 154400 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 192 | 20241112 | 154300 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 193 | 20241112 | 154200 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 194 | 20241112 | 154100 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 195 | 20241112 | 154000 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 196 | 20241112 | 153900 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 197 | 20241112 | 153800 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 198 | 20241112 | 153700 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 199 | 20241112 | 153600 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 200 | 20241112 | 153500 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 201 | 20241112 | 153400 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 202 | 20241112 | 153300 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 203 | 20241112 | 153200 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 204 | 20241112 | 153100 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 0 |
| 205 | 20241112 | 153000 | 73243296900 | 152900 | 152900 | 152900 | 152900 | 9536 |
| 206 | 20241112 | 152900 | 71785242500 | 153100 | 153100 | 153100 | 153100 | 0 |
| 207 | 20241112 | 152800 | 71785242500 | 153100 | 153100 | 153100 | 153100 | 0 |
| 208 | 20241112 | 152700 | 71785242500 | 153100 | 153100 | 153100 | 153100 | 0 |
| 209 | 20241112 | 152600 | 71785242500 | 153100 | 153100 | 153100 | 153100 | 0 |
| 210 | 20241112 | 152500 | 71785242500 | 153100 | 153100 | 153100 | 153100 | 0 |
| 211 | 20241112 | 152400 | 71785242500 | 153100 | 153100 | 153100 | 153100 | 0 |
| 212 | 20241112 | 152300 | 71785242500 | 153100 | 153100 | 153100 | 153100 | 0 |
| 213 | 20241112 | 152200 | 71785242500 | 153100 | 153100 | 153100 | 153100 | 0 |
| 214 | 20241112 | 152100 | 71785242500 | 153100 | 153100 | 153100 | 153100 | 0 |
| 215 | 20241112 | 152000 | 71785242500 | 153100 | 153100 | 153100 | 153100 | 0 |
| 216 | 20241112 | 151900 | 71785242500 | 153100 | 153200 | 153300 | 153000 | 2452 |
| 217 | 20241112 | 151800 | 71409965700 | 153200 | 153300 | 153300 | 153100 | 923 |
| 218 | 20241112 | 151700 | 71268533900 | 153200 | 153400 | 153400 | 153200 | 532 |
| 219 | 20241112 | 151600 | 71186966200 | 153300 | 153500 | 153500 | 153300 | 296 |
| 220 | 20241112 | 151500 | 71141568100 | 153300 | 153600 | 153600 | 153300 | 480 |
| 221 | 20241112 | 151400 | 71067890700 | 153500 | 153600 | 153600 | 153300 | 982 |
| 222 | 20241112 | 151300 | 70917201400 | 153600 | 153500 | 153600 | 153300 | 617 |
| 223 | 20241112 | 151200 | 70822554800 | 153500 | 153300 | 153500 | 153100 | 799 |
| 224 | 20241112 | 151100 | 70700038800 | 153300 | 153200 | 153300 | 153200 | 400 |
| 225 | 20241112 | 151000 | 70638729200 | 153100 | 153200 | 153300 | 153100 | 1831 |
| 226 | 20241112 | 150900 | 70358361000 | 153100 | 153200 | 153300 | 153100 | 682 |
| 227 | 20241112 | 150800 | 70253881300 | 153200 | 153300 | 153300 | 153100 | 580 |
| 228 | 20241112 | 150700 | 70165018700 | 153300 | 153400 | 153400 | 153100 | 613 |
| 229 | 20241112 | 150600 | 70071081900 | 153200 | 153400 | 153500 | 153200 | 823 |
| 230 | 20241112 | 150500 | 69944880200 | 153400 | 153500 | 153500 | 153400 | 825 |
| 231 | 20241112 | 150400 | 69818269500 | 153400 | 153300 | 153500 | 153300 | 692 |
| 232 | 20241112 | 150300 | 69712123700 | 153400 | 153400 | 153500 | 153300 | 458 |
| 233 | 20241112 | 150200 | 69641875400 | 153500 | 153300 | 153500 | 153200 | 545 |
| 234 | 20241112 | 150100 | 69558306300 | 153300 | 153300 | 153400 | 153200 | 579 |
| 235 | 20241112 | 150000 | 69469545000 | 153400 | 153400 | 153500 | 153400 | 600 |
| 236 | 20241112 | 145900 | 69377490000 | 153400 | 153500 | 153500 | 153400 | 351 |
| 237 | 20241112 | 145800 | 69323637200 | 153500 | 153500 | 153500 | 153400 | 373 |
| 238 | 20241112 | 145700 | 69266388300 | 153600 | 153300 | 153600 | 153300 | 832 |
| 239 | 20241112 | 145600 | 69138723400 | 153300 | 153400 | 153400 | 153200 | 589 |
| 240 | 20241112 | 145500 | 69048423300 | 153400 | 153300 | 153400 | 153300 | 1078 |
| 241 | 20241112 | 145400 | 68883135500 | 153400 | 153700 | 153700 | 153400 | 499 |
| 242 | 20241112 | 145300 | 68806538700 | 153700 | 153600 | 153700 | 153500 | 609 |
| 243 | 20241112 | 145200 | 68712966500 | 153600 | 153700 | 153700 | 153500 | 260 |
| 244 | 20241112 | 145100 | 68673032800 | 153700 | 153700 | 153800 | 153700 | 376 |
| 245 | 20241112 | 145000 | 68615231200 | 153700 | 153600 | 153700 | 153600 | 503 |
| 246 | 20241112 | 144900 | 68537939100 | 153600 | 153600 | 153700 | 153500 | 545 |
| 247 | 20241112 | 144800 | 68454241300 | 153700 | 153600 | 153700 | 153400 | 1062 |
| 248 | 20241112 | 144700 | 68291202800 | 153600 | 153400 | 153600 | 153400 | 336 |
| 249 | 20241112 | 144600 | 68239622700 | 153400 | 153500 | 153600 | 153400 | 243 |
| 250 | 20241112 | 144500 | 68202320500 | 153600 | 153700 | 153800 | 153600 | 896 |
| 251 | 20241112 | 144400 | 68064621300 | 153700 | 153800 | 153800 | 153700 | 318 |
| 252 | 20241112 | 144300 | 68015737700 | 153700 | 153600 | 153800 | 153600 | 304 |
| 253 | 20241112 | 144200 | 67969008900 | 153700 | 153700 | 153800 | 153600 | 1570 |
| 254 | 20241112 | 144100 | 67727665100 | 153700 | 153400 | 153700 | 153400 | 1230 |
| 255 | 20241112 | 144000 | 67538893800 | 153400 | 153500 | 153600 | 153300 | 493 |
| 256 | 20241112 | 143900 | 67463259800 | 153500 | 153500 | 153800 | 153400 | 958 |
| 257 | 20241112 | 143800 | 67316112500 | 153500 | 153700 | 153700 | 153400 | 406 |
| 258 | 20241112 | 143700 | 67253782500 | 153700 | 153900 | 154000 | 153300 | 1755 |
| 259 | 20241112 | 143600 | 66984141300 | 153900 | 153800 | 154000 | 153600 | 903 |
| 260 | 20241112 | 143500 | 66845191800 | 153800 | 153500 | 153800 | 153300 | 1443 |
| 261 | 20241112 | 143400 | 66623710300 | 153500 | 153500 | 153600 | 153400 | 943 |
| 262 | 20241112 | 143300 | 66479001300 | 153500 | 153500 | 153600 | 153500 | 868 |
| 263 | 20241112 | 143200 | 66345728000 | 153500 | 153600 | 153700 | 153500 | 874 |
| 264 | 20241112 | 143100 | 66211473200 | 153600 | 153200 | 153600 | 153100 | 1549 |
| 265 | 20241112 | 143000 | 65973910300 | 153200 | 153400 | 153400 | 153100 | 422 |
| 266 | 20241112 | 142900 | 65909233500 | 153100 | 153000 | 153500 | 153000 | 2548 |
| 267 | 20241112 | 142800 | 65518967400 | 153000 | 153300 | 153300 | 152800 | 865 |
| 268 | 20241112 | 142700 | 65386637700 | 153200 | 153000 | 153300 | 152900 | 1216 |
| 269 | 20241112 | 142600 | 65200568200 | 153000 | 153200 | 153200 | 152800 | 2657 |
| 270 | 20241112 | 142500 | 64794021600 | 153200 | 153400 | 153400 | 153000 | 5232 |
| 271 | 20241112 | 142400 | 63993204000 | 153300 | 153600 | 153700 | 153300 | 1969 |
| 272 | 20241112 | 142300 | 63691008300 | 153700 | 154100 | 154100 | 153600 | 2799 |
| 273 | 20241112 | 142200 | 63260389000 | 154000 | 154100 | 154200 | 154000 | 5270 |
| 274 | 20241112 | 142100 | 62448550500 | 154100 | 154200 | 154200 | 154100 | 1188 |
| 275 | 20241112 | 142000 | 62265454200 | 154200 | 154200 | 154300 | 154100 | 515 |
| 276 | 20241112 | 141900 | 62186046300 | 154200 | 154200 | 154200 | 154100 | 977 |
| 277 | 20241112 | 141800 | 62035439200 | 154100 | 154200 | 154300 | 154100 | 535 |
| 278 | 20241112 | 141700 | 61952954800 | 154200 | 154500 | 154500 | 154200 | 1447 |
| 279 | 20241112 | 141600 | 61729690800 | 154500 | 154500 | 154500 | 154400 | 329 |
| 280 | 20241112 | 141500 | 61678885000 | 154500 | 154700 | 154700 | 154400 | 1903 |
| 281 | 20241112 | 141400 | 61384865600 | 154600 | 155000 | 155100 | 154600 | 2486 |
| 282 | 20241112 | 141300 | 60999837400 | 155000 | 154800 | 155000 | 154800 | 690 |
| 283 | 20241112 | 141200 | 60892955500 | 154800 | 155000 | 155000 | 154800 | 573 |
| 284 | 20241112 | 141100 | 60804214400 | 155000 | 154700 | 155000 | 154600 | 751 |
| 285 | 20241112 | 141000 | 60687990700 | 154700 | 154900 | 154900 | 154600 | 454 |
| 286 | 20241112 | 140900 | 60617752000 | 154800 | 154900 | 154900 | 154800 | 504 |
| 287 | 20241112 | 140800 | 60539718300 | 154800 | 154700 | 154900 | 154600 | 295 |
| 288 | 20241112 | 140700 | 60494068500 | 154700 | 154700 | 154700 | 154500 | 724 |
| 289 | 20241112 | 140600 | 60382110300 | 154700 | 154900 | 154900 | 154700 | 500 |
| 290 | 20241112 | 140500 | 60304696600 | 154900 | 155000 | 155100 | 154800 | 618 |
| 291 | 20241112 | 140400 | 60208940500 | 155000 | 155000 | 155200 | 155000 | 318 |
| 292 | 20241112 | 140300 | 60159623300 | 155000 | 155000 | 155000 | 154800 | 276 |
| 293 | 20241112 | 140200 | 60116845900 | 155000 | 155000 | 155000 | 154700 | 619 |
| 294 | 20241112 | 140100 | 60021023600 | 154700 | 154800 | 155000 | 154700 | 516 |
| 295 | 20241112 | 140000 | 59941142200 | 154800 | 154700 | 154800 | 154600 | 475 |
| 296 | 20241112 | 135900 | 59867681900 | 154700 | 154800 | 154800 | 154500 | 299 |
| 297 | 20241112 | 135800 | 59821436800 | 154600 | 154700 | 154800 | 154600 | 633 |
| 298 | 20241112 | 135700 | 59723548100 | 154700 | 154800 | 154900 | 154600 | 296 |
| 299 | 20241112 | 135600 | 59677747300 | 154900 | 154800 | 155300 | 154800 | 635 |
| 300 | 20241112 | 135500 | 59579331500 | 154800 | 154600 | 155000 | 154600 | 531 |
| 301 | 20241112 | 135400 | 59497144000 | 154700 | 154700 | 154800 | 154600 | 404 |
| 302 | 20241112 | 135300 | 59434636200 | 154700 | 154900 | 154900 | 154700 | 566 |
| 303 | 20241112 | 135200 | 59347024700 | 154800 | 154900 | 154900 | 154800 | 240 |
| 304 | 20241112 | 135100 | 59309864900 | 154900 | 155000 | 155000 | 154900 | 419 |
| 305 | 20241112 | 135000 | 59244953400 | 155000 | 155000 | 155000 | 154900 | 738 |
| 306 | 20241112 | 134900 | 59130621300 | 155000 | 155200 | 155200 | 154900 | 384 |
| 307 | 20241112 | 134800 | 59071102600 | 155100 | 155300 | 155400 | 155100 | 422 |
| 308 | 20241112 | 134700 | 59005591400 | 155300 | 155300 | 155400 | 155100 | 396 |
| 309 | 20241112 | 134600 | 58944092900 | 155300 | 155000 | 155300 | 154800 | 624 |
| 310 | 20241112 | 134500 | 58847332000 | 154800 | 155000 | 155100 | 154800 | 621 |
| 311 | 20241112 | 134400 | 58751074900 | 155000 | 154300 | 155000 | 154200 | 1038 |
| 312 | 20241112 | 134300 | 58590638800 | 154300 | 154400 | 154400 | 154200 | 364 |
| 313 | 20241112 | 134200 | 58534478100 | 154300 | 154500 | 154600 | 154300 | 853 |
| 314 | 20241112 | 134100 | 58402753500 | 154500 | 154900 | 154900 | 154500 | 2864 |
| 315 | 20241112 | 134000 | 57959628300 | 154900 | 154900 | 154900 | 154800 | 433 |
| 316 | 20241112 | 133900 | 57892564300 | 154900 | 155100 | 155200 | 154800 | 937 |
| 317 | 20241112 | 133800 | 57747361900 | 155200 | 154900 | 155200 | 154900 | 588 |
| 318 | 20241112 | 133700 | 57656212100 | 154900 | 154700 | 155100 | 154700 | 1179 |
| 319 | 20241112 | 133600 | 57473595600 | 154700 | 154800 | 154800 | 154600 | 869 |
| 320 | 20241112 | 133500 | 57339169900 | 154800 | 154800 | 154900 | 154700 | 379 |
| 321 | 20241112 | 133400 | 57280513500 | 154700 | 154500 | 154700 | 154400 | 471 |
| 322 | 20241112 | 133300 | 57207711700 | 154500 | 154300 | 154500 | 154300 | 248 |
| 323 | 20241112 | 133200 | 57169426200 | 154300 | 154200 | 154300 | 154100 | 1732 |
| 324 | 20241112 | 133100 | 56902419800 | 154100 | 154400 | 154400 | 154100 | 826 |
| 325 | 20241112 | 133000 | 56775007500 | 154400 | 154300 | 154500 | 154300 | 496 |
| 326 | 20241112 | 132900 | 56698459400 | 154300 | 154300 | 154500 | 154300 | 591 |
| 327 | 20241112 | 132800 | 56607239000 | 154300 | 154300 | 154400 | 154300 | 553 |
| 328 | 20241112 | 132700 | 56521893100 | 154300 | 154400 | 154400 | 154300 | 484 |
| 329 | 20241112 | 132600 | 56447210000 | 154300 | 154200 | 154400 | 154100 | 1659 |
| 330 | 20241112 | 132500 | 56191264400 | 154200 | 154500 | 154500 | 154000 | 3900 |
| 331 | 20241112 | 132400 | 55589932900 | 154500 | 154900 | 154900 | 154500 | 1586 |
| 332 | 20241112 | 132300 | 55344520900 | 154900 | 155200 | 155200 | 154900 | 783 |
| 333 | 20241112 | 132200 | 55223102800 | 155300 | 155200 | 155300 | 155100 | 346 |
| 334 | 20241112 | 132100 | 55169403400 | 155100 | 155000 | 155300 | 154900 | 682 |
| 335 | 20241112 | 132000 | 55063675100 | 155000 | 155000 | 155200 | 154900 | 1103 |
| 336 | 20241112 | 131900 | 54892651200 | 155000 | 155100 | 155100 | 154700 | 4328 |
| 337 | 20241112 | 131800 | 54221914100 | 155000 | 155400 | 155400 | 155000 | 4172 |
| 338 | 20241112 | 131700 | 53574715000 | 155300 | 155400 | 155400 | 155300 | 411 |
| 339 | 20241112 | 131600 | 53510873800 | 155300 | 155500 | 155500 | 155300 | 737 |
| 340 | 20241112 | 131500 | 53396389200 | 155500 | 155700 | 155700 | 155400 | 475 |
| 341 | 20241112 | 131400 | 53322497500 | 155700 | 155300 | 155700 | 155300 | 1347 |
| 342 | 20241112 | 131300 | 53113135000 | 155400 | 155400 | 155400 | 155300 | 996 |
| 343 | 20241112 | 131200 | 52958442900 | 155300 | 155300 | 155400 | 155200 | 1153 |
| 344 | 20241112 | 131100 | 52779377600 | 155300 | 155500 | 155500 | 155300 | 570 |
| 345 | 20241112 | 131000 | 52690787500 | 155500 | 155600 | 155600 | 155400 | 1461 |
| 346 | 20241112 | 130900 | 52463585300 | 155600 | 155800 | 155900 | 155600 | 1139 |
| 347 | 20241112 | 130800 | 52286171300 | 155800 | 156000 | 156100 | 155800 | 2376 |
| 348 | 20241112 | 130700 | 51915576600 | 156100 | 156200 | 156300 | 156100 | 1186 |
| 349 | 20241112 | 130600 | 51730370700 | 156300 | 156600 | 156600 | 156300 | 486 |
| 350 | 20241112 | 130500 | 51654323600 | 156600 | 156900 | 156900 | 156600 | 412 |
| 351 | 20241112 | 130400 | 51589754000 | 156900 | 157100 | 157100 | 156800 | 417 |
| 352 | 20241112 | 130300 | 51524287700 | 157100 | 157500 | 157500 | 157000 | 628 |
| 353 | 20241112 | 130200 | 51425487700 | 157400 | 157300 | 157400 | 157300 | 264 |
| 354 | 20241112 | 130100 | 51383948600 | 157300 | 157200 | 157300 | 157200 | 207 |
| 355 | 20241112 | 130000 | 51351393200 | 157200 | 157000 | 157200 | 156800 | 846 |
| 356 | 20241112 | 125900 | 51218488400 | 157100 | 156800 | 157100 | 156700 | 413 |
| 357 | 20241112 | 125800 | 51153696100 | 156800 | 156300 | 156800 | 156300 | 851 |
| 358 | 20241112 | 125700 | 51020574600 | 156200 | 156000 | 156300 | 156000 | 319 |
| 359 | 20241112 | 125600 | 50970776400 | 156100 | 156500 | 156500 | 156100 | 2953 |
| 360 | 20241112 | 125500 | 50509294500 | 156400 | 156400 | 156500 | 156300 | 294 |
| 361 | 20241112 | 125400 | 50463309000 | 156400 | 156500 | 156500 | 156300 | 469 |
| 362 | 20241112 | 125300 | 50389958600 | 156500 | 156200 | 156800 | 156200 | 769 |
| 363 | 20241112 | 125200 | 50269658900 | 156300 | 156300 | 156400 | 156200 | 577 |
| 364 | 20241112 | 125100 | 50179471800 | 156300 | 156400 | 156400 | 156300 | 565 |
| 365 | 20241112 | 125000 | 50091146100 | 156300 | 156200 | 156500 | 156100 | 520 |
| 366 | 20241112 | 124900 | 50009880300 | 156100 | 156200 | 156200 | 155800 | 3842 |
| 367 | 20241112 | 124800 | 49410337100 | 156200 | 157000 | 157100 | 156200 | 3965 |
| 368 | 20241112 | 124700 | 48788626600 | 157000 | 157100 | 157200 | 157000 | 938 |
| 369 | 20241112 | 124600 | 48641281500 | 157100 | 157200 | 157200 | 157100 | 1455 |
| 370 | 20241112 | 124500 | 48412616200 | 157300 | 157500 | 157500 | 157200 | 2275 |
| 371 | 20241112 | 124400 | 48054657600 | 157500 | 157500 | 157600 | 157500 | 505 |
| 372 | 20241112 | 124300 | 47975116300 | 157500 | 157600 | 157600 | 157500 | 615 |
| 373 | 20241112 | 124200 | 47878249400 | 157600 | 157600 | 157700 | 157500 | 1039 |
| 374 | 20241112 | 124100 | 47714531300 | 157700 | 157600 | 157700 | 157600 | 263 |
| 375 | 20241112 | 124000 | 47673079200 | 157600 | 157800 | 157800 | 157600 | 1182 |
| 376 | 20241112 | 123900 | 47486690600 | 157800 | 158000 | 158000 | 157700 | 2836 |
| 377 | 20241112 | 123800 | 47039012300 | 158000 | 158200 | 158200 | 157900 | 2189 |
| 378 | 20241112 | 123700 | 46693045100 | 158200 | 158100 | 158300 | 158100 | 323 |
| 379 | 20241112 | 123600 | 46641960000 | 158200 | 158400 | 158400 | 158100 | 551 |
| 380 | 20241112 | 123500 | 46554765500 | 158400 | 158300 | 158400 | 158300 | 501 |
| 381 | 20241112 | 123400 | 46475416300 | 158100 | 158400 | 158400 | 158100 | 311 |
| 382 | 20241112 | 123300 | 46426191900 | 158400 | 158300 | 158400 | 158300 | 72 |
| 383 | 20241112 | 123200 | 46414789900 | 158300 | 158200 | 158400 | 158200 | 634 |
| 384 | 20241112 | 123100 | 46314444200 | 158300 | 158100 | 158300 | 158100 | 152 |
| 385 | 20241112 | 123000 | 46290399800 | 158100 | 158300 | 158300 | 158000 | 300 |
| 386 | 20241112 | 122900 | 46242955900 | 158300 | 158400 | 158400 | 158200 | 529 |
| 387 | 20241112 | 122800 | 46159215600 | 158400 | 158200 | 158400 | 158100 | 398 |
| 388 | 20241112 | 122700 | 46096226900 | 158200 | 158100 | 158300 | 158100 | 568 |
| 389 | 20241112 | 122600 | 46006371100 | 158100 | 157900 | 158100 | 157900 | 293 |
| 390 | 20241112 | 122500 | 45960081300 | 157900 | 157800 | 157900 | 157800 | 562 |
| 391 | 20241112 | 122400 | 45871368300 | 157800 | 157800 | 157900 | 157700 | 507 |
| 392 | 20241112 | 122300 | 45791362600 | 157900 | 158100 | 158100 | 157800 | 2789 |
| 393 | 20241112 | 122200 | 45350880300 | 158100 | 158200 | 158200 | 158000 | 288 |
| 394 | 20241112 | 122100 | 45305348700 | 158200 | 158200 | 158200 | 158000 | 462 |
| 395 | 20241112 | 122000 | 45232326400 | 158100 | 158100 | 158200 | 158100 | 939 |
| 396 | 20241112 | 121900 | 45083864400 | 158100 | 158200 | 158300 | 158100 | 1435 |
| 397 | 20241112 | 121800 | 44856881800 | 158300 | 158800 | 158800 | 158300 | 4597 |
| 398 | 20241112 | 121700 | 44127458600 | 158800 | 158800 | 158900 | 158800 | 267 |
| 399 | 20241112 | 121600 | 44085054300 | 158900 | 158900 | 158900 | 158800 | 454 |
| 400 | 20241112 | 121500 | 44012946500 | 158800 | 158800 | 158900 | 158800 | 160 |
| 401 | 20241112 | 121400 | 43987533000 | 158900 | 158900 | 158900 | 158800 | 303 |
| 402 | 20241112 | 121300 | 43939403300 | 158800 | 158800 | 158900 | 158800 | 219 |
| 403 | 20241112 | 121200 | 43904622600 | 158800 | 158900 | 158900 | 158800 | 210 |
| 404 | 20241112 | 121100 | 43871260300 | 158900 | 158800 | 158900 | 158800 | 416 |
| 405 | 20241112 | 121000 | 43805188500 | 158800 | 158800 | 158900 | 158800 | 235 |
| 406 | 20241112 | 120900 | 43767859100 | 158800 | 159300 | 159300 | 158800 | 3052 |
| 407 | 20241112 | 120800 | 43282417500 | 159400 | 159400 | 159400 | 159300 | 227 |
| 408 | 20241112 | 120700 | 43246253900 | 159400 | 159300 | 159400 | 159300 | 819 |
| 409 | 20241112 | 120600 | 43115771900 | 159300 | 159200 | 159500 | 159200 | 247 |
| 410 | 20241112 | 120500 | 43076422000 | 159400 | 159300 | 159400 | 159200 | 323 |
| 411 | 20241112 | 120400 | 43024982500 | 159200 | 159300 | 159300 | 159200 | 477 |
| 412 | 20241112 | 120300 | 42949033400 | 159400 | 159600 | 159600 | 159300 | 1483 |
| 413 | 20241112 | 120200 | 42712532700 | 159600 | 159900 | 159900 | 159500 | 1131 |
| 414 | 20241112 | 120100 | 42531887500 | 159900 | 159900 | 159900 | 159700 | 600 |
| 415 | 20241112 | 120000 | 42435988800 | 159900 | 160500 | 160600 | 159900 | 437 |
| 416 | 20241112 | 115900 | 42366018400 | 160600 | 160700 | 160700 | 160200 | 617 |
| 417 | 20241112 | 115800 | 42267024000 | 160700 | 160800 | 160800 | 160600 | 333 |
| 418 | 20241112 | 115700 | 42213511100 | 160800 | 160700 | 160800 | 160600 | 276 |
| 419 | 20241112 | 115600 | 42169152900 | 160700 | 160700 | 160700 | 160600 | 114 |
| 420 | 20241112 | 115500 | 42150836700 | 160700 | 160500 | 160700 | 160500 | 178 |
| 421 | 20241112 | 115400 | 42122245300 | 160400 | 160400 | 160500 | 160300 | 156 |
| 422 | 20241112 | 115300 | 42097225600 | 160400 | 160200 | 160400 | 160200 | 200 |
| 423 | 20241112 | 115200 | 42065174600 | 160100 | 160000 | 160200 | 159900 | 246 |
| 424 | 20241112 | 115100 | 42025814600 | 160000 | 160000 | 160000 | 159900 | 314 |
| 425 | 20241112 | 115000 | 41975600700 | 160000 | 160000 | 160000 | 159900 | 153 |
| 426 | 20241112 | 114900 | 41951130700 | 160000 | 160100 | 160100 | 159900 | 298 |
| 427 | 20241112 | 114800 | 41903448900 | 160100 | 160200 | 160400 | 160000 | 859 |
| 428 | 20241112 | 114700 | 41765884000 | 160300 | 160300 | 160300 | 160200 | 73 |
| 429 | 20241112 | 114600 | 41754182200 | 160300 | 160400 | 160400 | 160200 | 284 |
| 430 | 20241112 | 114500 | 41708663100 | 160300 | 160600 | 160600 | 160200 | 338 |
| 431 | 20241112 | 114400 | 41654455200 | 160500 | 160700 | 160800 | 160200 | 507 |
| 432 | 20241112 | 114300 | 41573050600 | 160700 | 160000 | 160800 | 159900 | 1650 |
| 433 | 20241112 | 114200 | 41308869600 | 160000 | 159900 | 160000 | 159900 | 285 |
| 434 | 20241112 | 114100 | 41263287700 | 159900 | 159900 | 160000 | 159900 | 355 |
| 435 | 20241112 | 114000 | 41206500600 | 160000 | 160000 | 160000 | 159900 | 365 |
| 436 | 20241112 | 113900 | 41148118600 | 159900 | 159700 | 160000 | 159700 | 388 |
| 437 | 20241112 | 113800 | 41086105100 | 159700 | 160000 | 160100 | 159700 | 3951 |
| 438 | 20241112 | 113700 | 40454351700 | 160000 | 160100 | 160100 | 159900 | 271 |
| 439 | 20241112 | 113600 | 40410999500 | 160000 | 160100 | 160300 | 159900 | 1093 |
| 440 | 20241112 | 113500 | 40236072500 | 160200 | 160400 | 160500 | 160200 | 342 |
| 441 | 20241112 | 113400 | 40181249000 | 160500 | 160800 | 160800 | 160400 | 605 |
| 442 | 20241112 | 113300 | 40084079900 | 160800 | 160900 | 161000 | 160700 | 863 |
| 443 | 20241112 | 113200 | 39945313100 | 160900 | 160800 | 160900 | 160700 | 271 |
| 444 | 20241112 | 113100 | 39901740000 | 160800 | 160700 | 160900 | 160700 | 338 |
| 445 | 20241112 | 113000 | 39847407700 | 160700 | 161200 | 161300 | 160700 | 1475 |
| 446 | 20241112 | 112900 | 39609903600 | 161200 | 161300 | 161300 | 161100 | 702 |
| 447 | 20241112 | 112800 | 39496738200 | 161300 | 161300 | 161300 | 161200 | 272 |
| 448 | 20241112 | 112700 | 39452874700 | 161300 | 161300 | 161400 | 161200 | 409 |
| 449 | 20241112 | 112600 | 39386907100 | 161300 | 161300 | 161300 | 161200 | 84 |
| 450 | 20241112 | 112500 | 39373360100 | 161300 | 161200 | 161300 | 161100 | 183 |
| 451 | 20241112 | 112400 | 39343855900 | 161200 | 161500 | 161500 | 161200 | 564 |
| 452 | 20241112 | 112300 | 39252874900 | 161400 | 161400 | 161500 | 161400 | 239 |
| 453 | 20241112 | 112200 | 39214291700 | 161500 | 161900 | 162000 | 161400 | 1799 |
| 454 | 20241112 | 112100 | 38923243700 | 161900 | 162000 | 162000 | 161900 | 421 |
| 455 | 20241112 | 112000 | 38855071900 | 162000 | 162100 | 162100 | 161900 | 670 |
| 456 | 20241112 | 111900 | 38746539200 | 162100 | 162000 | 162100 | 162000 | 269 |
| 457 | 20241112 | 111800 | 38702944600 | 162100 | 161900 | 162100 | 161800 | 1370 |
| 458 | 20241112 | 111700 | 38480926300 | 162000 | 162000 | 162100 | 161900 | 492 |
| 459 | 20241112 | 111600 | 38401241500 | 162100 | 162000 | 162100 | 161900 | 422 |
| 460 | 20241112 | 111500 | 38332877700 | 162000 | 161800 | 162100 | 161800 | 874 |
| 461 | 20241112 | 111400 | 38191302900 | 161800 | 162000 | 162000 | 161700 | 93 |
| 462 | 20241112 | 111300 | 38176255800 | 162000 | 161600 | 162000 | 161600 | 770 |
| 463 | 20241112 | 111200 | 38051714400 | 161600 | 162000 | 162000 | 161600 | 999 |
| 464 | 20241112 | 111100 | 37890099300 | 162000 | 161700 | 162100 | 161700 | 693 |
| 465 | 20241112 | 111000 | 37777921400 | 161800 | 161900 | 161900 | 161700 | 295 |
| 466 | 20241112 | 110900 | 37730183100 | 161900 | 161500 | 162100 | 161400 | 1854 |
| 467 | 20241112 | 110800 | 37430191600 | 161500 | 161400 | 161500 | 161400 | 302 |
| 468 | 20241112 | 110700 | 37381430100 | 161400 | 161300 | 161400 | 161300 | 214 |
| 469 | 20241112 | 110600 | 37346898100 | 161300 | 161400 | 161400 | 161300 | 204 |
| 470 | 20241112 | 110500 | 37313979700 | 161400 | 161400 | 161400 | 161200 | 519 |
| 471 | 20241112 | 110400 | 37230253700 | 161400 | 161300 | 161500 | 161300 | 255 |
| 472 | 20241112 | 110300 | 37189101300 | 161200 | 161400 | 161600 | 161200 | 666 |
| 473 | 20241112 | 110200 | 37081554100 | 161400 | 161500 | 161500 | 161400 | 299 |
| 474 | 20241112 | 110100 | 37033282700 | 161500 | 161200 | 161500 | 161100 | 385 |
| 475 | 20241112 | 110000 | 36971185000 | 161200 | 161400 | 161400 | 161200 | 365 |
| 476 | 20241112 | 105900 | 36912297200 | 161400 | 161300 | 161900 | 161300 | 1877 |
| 477 | 20241112 | 105800 | 36608981600 | 161300 | 161000 | 161300 | 159500 | 1144 |
| 478 | 20241112 | 105700 | 36425097800 | 160900 | 160900 | 161100 | 160700 | 883 |
| 479 | 20241112 | 105600 | 36282933200 | 160900 | 159800 | 160900 | 159800 | 2009 |
| 480 | 20241112 | 105500 | 35960805100 | 159700 | 159800 | 159800 | 159700 | 262 |
| 481 | 20241112 | 105400 | 35918957400 | 159800 | 159800 | 160000 | 159700 | 371 |
| 482 | 20241112 | 105300 | 35859648400 | 159700 | 159500 | 159800 | 159400 | 618 |
| 483 | 20241112 | 105200 | 35761065400 | 159400 | 160000 | 160000 | 159400 | 1705 |
| 484 | 20241112 | 105100 | 35488895100 | 160000 | 160000 | 160000 | 159900 | 143 |
| 485 | 20241112 | 105000 | 35466019900 | 159900 | 160100 | 160100 | 159800 | 175 |
| 486 | 20241112 | 104900 | 35438032300 | 160100 | 159500 | 160200 | 159500 | 657 |
| 487 | 20241112 | 104800 | 35333130700 | 159500 | 159900 | 159900 | 159500 | 335 |
| 488 | 20241112 | 104700 | 35279644900 | 159900 | 160200 | 160300 | 159800 | 910 |
| 489 | 20241112 | 104600 | 35133913400 | 160200 | 159600 | 160300 | 159600 | 385 |
| 490 | 20241112 | 104500 | 35072284300 | 159600 | 159300 | 159700 | 159200 | 705 |
| 491 | 20241112 | 104400 | 34959932900 | 159300 | 160000 | 160000 | 159300 | 1707 |
| 492 | 20241112 | 104300 | 34687620400 | 159900 | 159800 | 160100 | 159700 | 379 |
| 493 | 20241112 | 104200 | 34627034600 | 159800 | 160100 | 160400 | 159800 | 995 |
| 494 | 20241112 | 104100 | 34467756900 | 160200 | 160100 | 160200 | 160000 | 386 |
| 495 | 20241112 | 104000 | 34405952500 | 160100 | 160200 | 160200 | 160000 | 504 |
| 496 | 20241112 | 103900 | 34325280400 | 160100 | 159800 | 160100 | 159700 | 708 |
| 497 | 20241112 | 103800 | 34212077500 | 159800 | 159800 | 159800 | 159700 | 226 |
| 498 | 20241112 | 103700 | 34175965900 | 159800 | 159700 | 159800 | 159600 | 224 |
| 499 | 20241112 | 103600 | 34140192700 | 159700 | 159600 | 159800 | 159600 | 295 |
| 500 | 20241112 | 103500 | 34093089600 | 159600 | 159700 | 159700 | 159500 | 281 |
| 501 | 20241112 | 103400 | 34048245000 | 159900 | 159800 | 159900 | 159700 | 239 |
| 502 | 20241112 | 103300 | 34010052000 | 159800 | 159700 | 159800 | 159600 | 183 |
| 503 | 20241112 | 103200 | 33980826800 | 159600 | 159700 | 159700 | 159600 | 397 |
| 504 | 20241112 | 103100 | 33917461500 | 159700 | 159700 | 159900 | 159400 | 175 |
| 505 | 20241112 | 103000 | 33889518300 | 159600 | 159900 | 160000 | 159400 | 449 |
| 506 | 20241112 | 102900 | 33817809200 | 159700 | 159300 | 160000 | 159300 | 535 |
| 507 | 20241112 | 102800 | 33732414600 | 159300 | 159400 | 159400 | 159200 | 152 |
| 508 | 20241112 | 102700 | 33708207100 | 159300 | 159300 | 159400 | 159100 | 641 |
| 509 | 20241112 | 102600 | 33606155200 | 159200 | 159000 | 159300 | 159000 | 592 |
| 510 | 20241112 | 102500 | 33511949300 | 159000 | 159100 | 159200 | 159000 | 781 |
| 511 | 20241112 | 102400 | 33387716800 | 159200 | 159500 | 159500 | 159100 | 1632 |
| 512 | 20241112 | 102300 | 33127839500 | 159500 | 159600 | 159700 | 159500 | 1297 |
| 513 | 20241112 | 102200 | 32920940500 | 159600 | 159500 | 159700 | 159500 | 1035 |
| 514 | 20241112 | 102100 | 32755820800 | 159500 | 159600 | 159600 | 159500 | 232 |
| 515 | 20241112 | 102000 | 32718806600 | 159600 | 160000 | 160100 | 159600 | 1863 |
| 516 | 20241112 | 101900 | 32421183100 | 160000 | 160100 | 160100 | 160000 | 285 |
| 517 | 20241112 | 101800 | 32375572300 | 160000 | 160200 | 160200 | 159900 | 1192 |
| 518 | 20241112 | 101700 | 32184842500 | 160300 | 160100 | 160400 | 159800 | 363 |
| 519 | 20241112 | 101600 | 32126736600 | 160100 | 160300 | 160300 | 159800 | 415 |
| 520 | 20241112 | 101500 | 32060370200 | 160300 | 159800 | 160500 | 159700 | 2105 |
| 521 | 20241112 | 101400 | 31723907500 | 159800 | 159800 | 160000 | 159800 | 529 |
| 522 | 20241112 | 101300 | 31639350300 | 159800 | 160100 | 160100 | 159800 | 942 |
| 523 | 20241112 | 101200 | 31488653400 | 160100 | 159800 | 160100 | 159700 | 527 |
| 524 | 20241112 | 101100 | 31404378200 | 159700 | 160000 | 160000 | 159500 | 711 |
| 525 | 20241112 | 101000 | 31290865600 | 159600 | 160200 | 160200 | 159600 | 1780 |
| 526 | 20241112 | 100900 | 31006227000 | 160300 | 160600 | 160700 | 160200 | 1057 |
| 527 | 20241112 | 100800 | 30836612300 | 160600 | 160700 | 160700 | 160600 | 622 |
| 528 | 20241112 | 100700 | 30736704000 | 160700 | 160800 | 161000 | 160600 | 614 |
| 529 | 20241112 | 100600 | 30637960500 | 160800 | 161000 | 161000 | 160500 | 1923 |
| 530 | 20241112 | 100500 | 30328593200 | 161000 | 161000 | 161100 | 160900 | 665 |
| 531 | 20241112 | 100400 | 30221509900 | 161000 | 161000 | 161100 | 160400 | 485 |
| 532 | 20241112 | 100300 | 30143538300 | 161000 | 161200 | 161300 | 160600 | 1034 |
| 533 | 20241112 | 100200 | 29977041500 | 161300 | 161200 | 161300 | 160900 | 984 |
| 534 | 20241112 | 100100 | 29818485200 | 161200 | 160700 | 161200 | 160600 | 1391 |
| 535 | 20241112 | 100000 | 29594787100 | 160600 | 160600 | 160800 | 160500 | 1487 |
| 536 | 20241112 | 095900 | 29355929000 | 160500 | 159900 | 160500 | 159700 | 3319 |
| 537 | 20241112 | 095800 | 28825226700 | 159900 | 159700 | 160000 | 159700 | 703 |
| 538 | 20241112 | 095700 | 28712837400 | 159500 | 159400 | 159700 | 159400 | 901 |
| 539 | 20241112 | 095600 | 28569097700 | 159500 | 159400 | 159500 | 159400 | 366 |
| 540 | 20241112 | 095500 | 28510751400 | 159400 | 159600 | 159600 | 159200 | 882 |
| 541 | 20241112 | 095400 | 28370208000 | 159700 | 159200 | 159800 | 159200 | 1200 |
| 542 | 20241112 | 095300 | 28178847900 | 159200 | 158700 | 159200 | 158600 | 1030 |
| 543 | 20241112 | 095200 | 28015170800 | 158800 | 158700 | 158800 | 158300 | 708 |
| 544 | 20241112 | 095100 | 27902893900 | 158600 | 158200 | 158600 | 157900 | 4855 |
| 545 | 20241112 | 095000 | 27134987900 | 158200 | 158300 | 158500 | 158200 | 2769 |
| 546 | 20241112 | 094900 | 26696735500 | 158400 | 159200 | 159200 | 158400 | 8439 |
| 547 | 20241112 | 094800 | 25356150000 | 159100 | 159900 | 159900 | 159100 | 5453 |
| 548 | 20241112 | 094700 | 24486875700 | 159900 | 160000 | 160000 | 159800 | 807 |
| 549 | 20241112 | 094600 | 24357851100 | 160000 | 160000 | 160100 | 159900 | 558 |
| 550 | 20241112 | 094500 | 24268593000 | 160000 | 160400 | 160400 | 159900 | 2138 |
| 551 | 20241112 | 094400 | 23926156400 | 160400 | 160600 | 160700 | 160300 | 1457 |
| 552 | 20241112 | 094300 | 23692298600 | 160500 | 160400 | 160600 | 160300 | 525 |
| 553 | 20241112 | 094200 | 23608062200 | 160400 | 160200 | 160500 | 160200 | 574 |
| 554 | 20241112 | 094100 | 23516037700 | 160200 | 160200 | 160300 | 160100 | 408 |
| 555 | 20241112 | 094000 | 23450685600 | 160200 | 160100 | 160200 | 159900 | 386 |
| 556 | 20241112 | 093900 | 23388904300 | 160200 | 160400 | 160400 | 160100 | 368 |
| 557 | 20241112 | 093800 | 23329947200 | 160400 | 159700 | 160400 | 159700 | 752 |
| 558 | 20241112 | 093700 | 23209691500 | 159700 | 159700 | 159900 | 159600 | 1083 |
| 559 | 20241112 | 093600 | 23036749700 | 159600 | 160400 | 160600 | 159600 | 3027 |
| 560 | 20241112 | 093500 | 22552434100 | 160500 | 160300 | 160500 | 160000 | 868 |
| 561 | 20241112 | 093400 | 22413212200 | 160300 | 160300 | 160400 | 160000 | 416 |
| 562 | 20241112 | 093300 | 22346564100 | 160300 | 160400 | 160500 | 159900 | 546 |
| 563 | 20241112 | 093200 | 22259024500 | 160400 | 159600 | 160400 | 159300 | 3539 |
| 564 | 20241112 | 093100 | 21693401600 | 159600 | 160300 | 160400 | 159500 | 2761 |
| 565 | 20241112 | 093000 | 21251710900 | 160300 | 160700 | 160900 | 160200 | 887 |
| 566 | 20241112 | 092900 | 21109458400 | 160700 | 160300 | 161100 | 159900 | 1293 |
| 567 | 20241112 | 092800 | 20902130300 | 160300 | 160800 | 161300 | 160200 | 2480 |
| 568 | 20241112 | 092700 | 20503244500 | 160800 | 159300 | 160800 | 159000 | 8558 |
| 569 | 20241112 | 092600 | 19138511400 | 159400 | 160000 | 160000 | 159300 | 2416 |
| 570 | 20241112 | 092500 | 18752971400 | 160000 | 159700 | 160000 | 159400 | 2178 |
| 571 | 20241112 | 092400 | 18405038400 | 159400 | 159000 | 160200 | 159000 | 3499 |
| 572 | 20241112 | 092300 | 17847484000 | 159000 | 160600 | 160800 | 158900 | 14234 |
| 573 | 20241112 | 092200 | 15570839200 | 160700 | 160700 | 161500 | 160500 | 4364 |
| 574 | 20241112 | 092100 | 14869114100 | 160400 | 160900 | 161000 | 160400 | 3233 |
| 575 | 20241112 | 092000 | 14349450100 | 161000 | 160500 | 161000 | 160000 | 6560 |
| 576 | 20241112 | 091900 | 13298250200 | 160500 | 161400 | 161500 | 160500 | 5117 |
| 577 | 20241112 | 091800 | 12474417900 | 161400 | 162100 | 162200 | 161100 | 6431 |
| 578 | 20241112 | 091700 | 11435286800 | 162100 | 164000 | 164000 | 161800 | 6155 |
| 579 | 20241112 | 091600 | 10432293400 | 164000 | 164600 | 164800 | 164000 | 3276 |
| 580 | 20241112 | 091500 | 9893532500 | 164600 | 164800 | 164900 | 164100 | 4098 |
| 581 | 20241112 | 091400 | 9218791300 | 164800 | 165300 | 165400 | 164600 | 6947 |
| 582 | 20241112 | 091300 | 8072242800 | 165400 | 165300 | 165800 | 165100 | 1798 |
| 583 | 20241112 | 091200 | 7775012000 | 165300 | 165400 | 165900 | 165200 | 3733 |
| 584 | 20241112 | 091100 | 7157585500 | 165400 | 166000 | 166900 | 165300 | 3928 |
| 585 | 20241112 | 091000 | 6507210500 | 165900 | 166900 | 167400 | 165900 | 5493 |
| 586 | 20241112 | 090900 | 5591953600 | 167000 | 166700 | 167000 | 166100 | 1502 |
| 587 | 20241112 | 090800 | 5341849700 | 166300 | 167500 | 167500 | 166100 | 1724 |
| 588 | 20241112 | 090700 | 5054213700 | 167500 | 167700 | 167900 | 167400 | 3958 |
| 589 | 20241112 | 090600 | 4390341900 | 167700 | 166300 | 167700 | 165800 | 2729 |
| 590 | 20241112 | 090500 | 3933906800 | 166300 | 165600 | 166800 | 165600 | 1895 |
| 591 | 20241112 | 090400 | 3619331600 | 165600 | 166100 | 166300 | 165500 | 3852 |
| 592 | 20241112 | 090300 | 2980470400 | 166200 | 165800 | 166700 | 165700 | 2343 |
| 593 | 20241112 | 090200 | 2591227700 | 165600 | 166700 | 167500 | 165600 | 3949 |
| 594 | 20241112 | 090100 | 1934591500 | 166700 | 167300 | 167800 | 166400 | 6272 |
| 595 | 20241112 | 090000 | 884950000 | 167700 | 167800 | 167900 | 166800 | 5244 |