35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241111 | 185500 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 7002 |
| 3 | 20241111 | 185400 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 4 | 20241111 | 185300 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 5 | 20241111 | 185200 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 6 | 20241111 | 185100 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 7 | 20241111 | 185000 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 8 | 20241111 | 184900 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 9 | 20241111 | 184800 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 10 | 20241111 | 184700 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 11 | 20241111 | 184600 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 12 | 20241111 | 184500 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 13 | 20241111 | 184400 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 14 | 20241111 | 184300 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 15 | 20241111 | 184200 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 16 | 20241111 | 184100 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 17 | 20241111 | 184000 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 18 | 20241111 | 183900 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 19 | 20241111 | 183800 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 20 | 20241111 | 183700 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 21 | 20241111 | 183600 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 22 | 20241111 | 183500 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 23 | 20241111 | 183400 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 24 | 20241111 | 183300 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 25 | 20241111 | 183200 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 26 | 20241111 | 183100 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 27 | 20241111 | 183000 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 28 | 20241111 | 182900 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 29 | 20241111 | 182800 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 30 | 20241111 | 182700 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 31 | 20241111 | 182600 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 32 | 20241111 | 182500 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 7002 |
| 33 | 20241111 | 182400 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 34 | 20241111 | 182300 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 35 | 20241111 | 182200 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 36 | 20241111 | 182100 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 37 | 20241111 | 182000 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 38 | 20241111 | 181900 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 39 | 20241111 | 181800 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 40 | 20241111 | 181700 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 41 | 20241111 | 181600 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 42 | 20241111 | 181500 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 43 | 20241111 | 181400 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 44 | 20241111 | 181300 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 45 | 20241111 | 181200 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 46 | 20241111 | 181100 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 47 | 20241111 | 181000 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 48 | 20241111 | 180900 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 49 | 20241111 | 180800 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 50 | 20241111 | 180700 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 51 | 20241111 | 180600 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 52 | 20241111 | 180500 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 53 | 20241111 | 180400 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 54 | 20241111 | 180300 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 55 | 20241111 | 180200 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 56 | 20241111 | 180100 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 57 | 20241111 | 180000 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 58 | 20241111 | 175900 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 59 | 20241111 | 175800 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 60 | 20241111 | 175700 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 61 | 20241111 | 175600 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 62 | 20241111 | 175500 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 7002 |
| 63 | 20241111 | 175400 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 64 | 20241111 | 175300 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 65 | 20241111 | 175200 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 66 | 20241111 | 175100 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 67 | 20241111 | 175000 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 68 | 20241111 | 174900 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 69 | 20241111 | 174800 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 70 | 20241111 | 174700 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 71 | 20241111 | 174600 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 72 | 20241111 | 174500 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 73 | 20241111 | 174400 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 74 | 20241111 | 174300 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 75 | 20241111 | 174200 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 76 | 20241111 | 174100 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 77 | 20241111 | 174000 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 78 | 20241111 | 173900 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 79 | 20241111 | 173800 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 80 | 20241111 | 173700 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 81 | 20241111 | 173600 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 82 | 20241111 | 173500 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 83 | 20241111 | 173400 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 84 | 20241111 | 173300 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 85 | 20241111 | 173200 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 86 | 20241111 | 173100 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 87 | 20241111 | 173000 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 88 | 20241111 | 172900 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 89 | 20241111 | 172800 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 90 | 20241111 | 172700 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 91 | 20241111 | 172600 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 92 | 20241111 | 172500 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 7002 |
| 93 | 20241111 | 172400 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 94 | 20241111 | 172300 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 95 | 20241111 | 172200 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 96 | 20241111 | 172100 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 97 | 20241111 | 172000 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 98 | 20241111 | 171900 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 99 | 20241111 | 171800 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 100 | 20241111 | 171700 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 101 | 20241111 | 171600 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 102 | 20241111 | 171500 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 103 | 20241111 | 171400 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 104 | 20241111 | 171300 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 105 | 20241111 | 171200 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 106 | 20241111 | 171100 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 107 | 20241111 | 171000 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 108 | 20241111 | 170900 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 109 | 20241111 | 170800 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 110 | 20241111 | 170700 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 111 | 20241111 | 170600 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 112 | 20241111 | 170500 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 113 | 20241111 | 170400 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 114 | 20241111 | 170300 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 115 | 20241111 | 170200 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 116 | 20241111 | 170100 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 117 | 20241111 | 170000 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 118 | 20241111 | 165900 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 119 | 20241111 | 165800 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 120 | 20241111 | 165700 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 121 | 20241111 | 165600 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 122 | 20241111 | 165500 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 7002 |
| 123 | 20241111 | 165400 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 124 | 20241111 | 165300 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 125 | 20241111 | 165200 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 126 | 20241111 | 165100 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 127 | 20241111 | 165000 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 128 | 20241111 | 164900 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 129 | 20241111 | 164800 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 130 | 20241111 | 164700 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 131 | 20241111 | 164600 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 132 | 20241111 | 164500 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 133 | 20241111 | 164400 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 134 | 20241111 | 164300 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 135 | 20241111 | 164200 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 136 | 20241111 | 164100 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 137 | 20241111 | 164000 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 138 | 20241111 | 163900 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 139 | 20241111 | 163800 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 140 | 20241111 | 163700 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 141 | 20241111 | 163600 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 142 | 20241111 | 163500 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 143 | 20241111 | 163400 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 144 | 20241111 | 163300 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 145 | 20241111 | 163200 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 146 | 20241111 | 163100 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 147 | 20241111 | 163000 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 148 | 20241111 | 162900 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 149 | 20241111 | 162800 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 150 | 20241111 | 162700 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 151 | 20241111 | 162600 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 152 | 20241111 | 162500 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 7002 |
| 153 | 20241111 | 162400 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 154 | 20241111 | 162300 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 155 | 20241111 | 162200 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 156 | 20241111 | 162100 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 157 | 20241111 | 162000 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 158 | 20241111 | 161900 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 159 | 20241111 | 161800 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 160 | 20241111 | 161700 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 161 | 20241111 | 161600 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 162 | 20241111 | 161500 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 163 | 20241111 | 161400 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 164 | 20241111 | 161300 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 165 | 20241111 | 161200 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 166 | 20241111 | 161100 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 167 | 20241111 | 161000 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 168 | 20241111 | 160900 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 169 | 20241111 | 160800 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 170 | 20241111 | 160700 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 171 | 20241111 | 160600 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 172 | 20241111 | 160500 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 173 | 20241111 | 160400 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 174 | 20241111 | 160300 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 175 | 20241111 | 160200 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 176 | 20241111 | 160100 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 177 | 20241111 | 160000 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 178 | 20241111 | 155900 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 179 | 20241111 | 155800 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 180 | 20241111 | 155700 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 181 | 20241111 | 155600 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 182 | 20241111 | 155500 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 7002 |
| 183 | 20241111 | 155400 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 184 | 20241111 | 155300 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 185 | 20241111 | 155200 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 186 | 20241111 | 155100 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 187 | 20241111 | 155000 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 188 | 20241111 | 154900 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 189 | 20241111 | 154800 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 190 | 20241111 | 154700 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 191 | 20241111 | 154600 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 192 | 20241111 | 154500 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 193 | 20241111 | 154400 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 194 | 20241111 | 154300 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 195 | 20241111 | 154200 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 196 | 20241111 | 154100 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 197 | 20241111 | 154000 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 198 | 20241111 | 153900 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 199 | 20241111 | 153800 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 200 | 20241111 | 153700 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 201 | 20241111 | 153600 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 202 | 20241111 | 153500 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 203 | 20241111 | 153400 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 204 | 20241111 | 153300 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 205 | 20241111 | 153200 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 206 | 20241111 | 153100 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 0 |
| 207 | 20241111 | 153000 | 35016625800 | 113000 | 113000 | 113000 | 113000 | 7002 |
| 208 | 20241111 | 152900 | 34225399800 | 113200 | 113200 | 113200 | 113200 | 0 |
| 209 | 20241111 | 152800 | 34225399800 | 113200 | 113200 | 113200 | 113200 | 0 |
| 210 | 20241111 | 152700 | 34225399800 | 113200 | 113200 | 113200 | 113200 | 0 |
| 211 | 20241111 | 152600 | 34225399800 | 113200 | 113200 | 113200 | 113200 | 0 |
| 212 | 20241111 | 152500 | 34225399800 | 113200 | 113200 | 113200 | 113200 | 0 |
| 213 | 20241111 | 152400 | 34225399800 | 113200 | 113200 | 113200 | 113200 | 0 |
| 214 | 20241111 | 152300 | 34225399800 | 113200 | 113200 | 113200 | 113200 | 0 |
| 215 | 20241111 | 152200 | 34225399800 | 113200 | 113200 | 113200 | 113200 | 0 |
| 216 | 20241111 | 152100 | 34225399800 | 113200 | 113200 | 113200 | 113200 | 0 |
| 217 | 20241111 | 152000 | 34225399800 | 113200 | 113200 | 113200 | 113200 | 0 |
| 218 | 20241111 | 151900 | 34225399800 | 113200 | 113400 | 113400 | 113200 | 520 |
| 219 | 20241111 | 151800 | 34166509600 | 113300 | 113400 | 113400 | 113300 | 173 |
| 220 | 20241111 | 151700 | 34146899900 | 113400 | 113300 | 113500 | 113300 | 273 |
| 221 | 20241111 | 151600 | 34115954400 | 113300 | 113500 | 113500 | 113300 | 825 |
| 222 | 20241111 | 151500 | 34022411900 | 113400 | 113500 | 113600 | 113200 | 1288 |
| 223 | 20241111 | 151400 | 33876382700 | 113500 | 113500 | 113600 | 113400 | 351 |
| 224 | 20241111 | 151300 | 33836546100 | 113400 | 113400 | 113600 | 113300 | 822 |
| 225 | 20241111 | 151200 | 33743326200 | 113400 | 113500 | 113500 | 113300 | 382 |
| 226 | 20241111 | 151100 | 33700028600 | 113500 | 113700 | 113700 | 113400 | 930 |
| 227 | 20241111 | 151000 | 33594419900 | 113700 | 113700 | 113800 | 113600 | 358 |
| 228 | 20241111 | 150900 | 33553712200 | 113700 | 113700 | 113700 | 113600 | 471 |
| 229 | 20241111 | 150800 | 33500168200 | 113600 | 113500 | 113800 | 113400 | 433 |
| 230 | 20241111 | 150700 | 33450980000 | 113500 | 113800 | 113800 | 113400 | 1674 |
| 231 | 20241111 | 150600 | 33260710800 | 113800 | 113800 | 113900 | 113700 | 1024 |
| 232 | 20241111 | 150500 | 33144180900 | 113800 | 113700 | 113800 | 113600 | 714 |
| 233 | 20241111 | 150400 | 33063013500 | 113700 | 113500 | 113700 | 113500 | 511 |
| 234 | 20241111 | 150300 | 33004961700 | 113500 | 113400 | 113700 | 113400 | 785 |
| 235 | 20241111 | 150200 | 32915859300 | 113300 | 113300 | 113500 | 113200 | 580 |
| 236 | 20241111 | 150100 | 32850159200 | 113300 | 113400 | 113500 | 113300 | 760 |
| 237 | 20241111 | 150000 | 32764027300 | 113300 | 113300 | 113700 | 113300 | 848 |
| 238 | 20241111 | 145900 | 32667772600 | 113300 | 113500 | 113500 | 113300 | 549 |
| 239 | 20241111 | 145800 | 32605508500 | 113500 | 113500 | 113800 | 113300 | 910 |
| 240 | 20241111 | 145700 | 32502229800 | 113600 | 113500 | 113800 | 113500 | 2028 |
| 241 | 20241111 | 145600 | 32271881800 | 113600 | 113800 | 113800 | 113500 | 486 |
| 242 | 20241111 | 145500 | 32216642100 | 113700 | 113700 | 113800 | 113600 | 854 |
| 243 | 20241111 | 145400 | 32119536100 | 113600 | 113700 | 113800 | 113600 | 770 |
| 244 | 20241111 | 145300 | 32031991100 | 113700 | 113800 | 113900 | 113700 | 648 |
| 245 | 20241111 | 145200 | 31958254100 | 113800 | 113800 | 113900 | 113800 | 356 |
| 246 | 20241111 | 145100 | 31917711600 | 113800 | 113800 | 113900 | 113700 | 378 |
| 247 | 20241111 | 145000 | 31874689700 | 113800 | 113800 | 113800 | 113700 | 375 |
| 248 | 20241111 | 144900 | 31832031800 | 113800 | 113700 | 113800 | 113600 | 170 |
| 249 | 20241111 | 144800 | 31812696300 | 113700 | 113700 | 113800 | 113600 | 388 |
| 250 | 20241111 | 144700 | 31768580800 | 113600 | 113600 | 113700 | 113500 | 639 |
| 251 | 20241111 | 144600 | 31695999900 | 113600 | 113600 | 113700 | 113600 | 252 |
| 252 | 20241111 | 144500 | 31667368100 | 113700 | 113800 | 114000 | 113600 | 2004 |
| 253 | 20241111 | 144400 | 31439318100 | 113800 | 113900 | 113900 | 113800 | 194 |
| 254 | 20241111 | 144300 | 31417231600 | 113800 | 113700 | 113900 | 113600 | 673 |
| 255 | 20241111 | 144200 | 31340659700 | 113700 | 113700 | 113800 | 113600 | 1150 |
| 256 | 20241111 | 144100 | 31209910700 | 113700 | 113700 | 113700 | 113600 | 677 |
| 257 | 20241111 | 144000 | 31132954300 | 113600 | 113600 | 113700 | 113600 | 419 |
| 258 | 20241111 | 143900 | 31085326400 | 113500 | 113500 | 113700 | 113400 | 1987 |
| 259 | 20241111 | 143800 | 30859538200 | 113400 | 113300 | 113600 | 113300 | 1263 |
| 260 | 20241111 | 143700 | 30716240200 | 113400 | 113400 | 113500 | 113300 | 802 |
| 261 | 20241111 | 143600 | 30625238000 | 113500 | 113500 | 113500 | 113400 | 610 |
| 262 | 20241111 | 143500 | 30556006000 | 113400 | 113400 | 113500 | 113300 | 264 |
| 263 | 20241111 | 143400 | 30526076900 | 113400 | 113300 | 113500 | 113300 | 1259 |
| 264 | 20241111 | 143300 | 30383273700 | 113400 | 113400 | 113500 | 113300 | 355 |
| 265 | 20241111 | 143200 | 30343018800 | 113300 | 113200 | 113400 | 113100 | 907 |
| 266 | 20241111 | 143100 | 30240302000 | 113200 | 113200 | 113200 | 113000 | 273 |
| 267 | 20241111 | 143000 | 30209423300 | 113100 | 113300 | 113300 | 113000 | 418 |
| 268 | 20241111 | 142900 | 30162092100 | 113200 | 113100 | 113400 | 112900 | 1252 |
| 269 | 20241111 | 142800 | 30020364900 | 113100 | 112800 | 113200 | 112800 | 1969 |
| 270 | 20241111 | 142700 | 29797858500 | 112800 | 112700 | 112900 | 112700 | 567 |
| 271 | 20241111 | 142600 | 29733906200 | 112800 | 112600 | 112800 | 112500 | 986 |
| 272 | 20241111 | 142500 | 29622853200 | 112500 | 112700 | 112700 | 112500 | 315 |
| 273 | 20241111 | 142400 | 29587383900 | 112600 | 112700 | 112700 | 112600 | 273 |
| 274 | 20241111 | 142300 | 29556625200 | 112700 | 112800 | 112800 | 112700 | 484 |
| 275 | 20241111 | 142200 | 29502054900 | 112700 | 112900 | 113000 | 112700 | 536 |
| 276 | 20241111 | 142100 | 29441572200 | 112900 | 112600 | 113000 | 112600 | 1067 |
| 277 | 20241111 | 142000 | 29321204500 | 112700 | 112600 | 112700 | 112600 | 136 |
| 278 | 20241111 | 141900 | 29305888100 | 112700 | 112600 | 112800 | 112600 | 963 |
| 279 | 20241111 | 141800 | 29197386400 | 112600 | 112600 | 112700 | 112600 | 130 |
| 280 | 20241111 | 141700 | 29182744900 | 112600 | 112600 | 112700 | 112500 | 487 |
| 281 | 20241111 | 141600 | 29127903000 | 112600 | 112600 | 112700 | 112600 | 209 |
| 282 | 20241111 | 141500 | 29104366800 | 112700 | 112700 | 112800 | 112600 | 413 |
| 283 | 20241111 | 141400 | 29057813000 | 112800 | 112700 | 112800 | 112600 | 320 |
| 284 | 20241111 | 141300 | 29021755700 | 112700 | 112500 | 112700 | 112300 | 1797 |
| 285 | 20241111 | 141200 | 28819565000 | 112600 | 112600 | 112700 | 112600 | 295 |
| 286 | 20241111 | 141100 | 28786347100 | 112700 | 112600 | 112700 | 112600 | 343 |
| 287 | 20241111 | 141000 | 28747716100 | 112700 | 112600 | 112700 | 112500 | 344 |
| 288 | 20241111 | 140900 | 28708980900 | 112600 | 112600 | 112600 | 112500 | 355 |
| 289 | 20241111 | 140800 | 28669024800 | 112500 | 112500 | 112600 | 112500 | 267 |
| 290 | 20241111 | 140700 | 28638985100 | 112500 | 112400 | 112500 | 112400 | 664 |
| 291 | 20241111 | 140600 | 28564326700 | 112500 | 112500 | 112600 | 112400 | 326 |
| 292 | 20241111 | 140500 | 28527652000 | 112600 | 112600 | 112600 | 112500 | 374 |
| 293 | 20241111 | 140400 | 28485550900 | 112600 | 112300 | 112600 | 112300 | 1154 |
| 294 | 20241111 | 140300 | 28355765700 | 112300 | 111900 | 112300 | 111900 | 929 |
| 295 | 20241111 | 140200 | 28251567200 | 112000 | 111900 | 112000 | 111800 | 523 |
| 296 | 20241111 | 140100 | 28193045700 | 111900 | 112000 | 112100 | 111900 | 248 |
| 297 | 20241111 | 140000 | 28165273100 | 112100 | 112100 | 112200 | 112000 | 305 |
| 298 | 20241111 | 135900 | 28131087700 | 112200 | 112000 | 112300 | 112000 | 1413 |
| 299 | 20241111 | 135800 | 27972516400 | 112000 | 112100 | 112200 | 112000 | 471 |
| 300 | 20241111 | 135700 | 27919724400 | 112100 | 112000 | 112100 | 111900 | 372 |
| 301 | 20241111 | 135600 | 27878055500 | 111900 | 111900 | 112000 | 111800 | 881 |
| 302 | 20241111 | 135500 | 27779519400 | 111900 | 111900 | 111900 | 111800 | 224 |
| 303 | 20241111 | 135400 | 27754463800 | 111800 | 111800 | 111900 | 111800 | 224 |
| 304 | 20241111 | 135300 | 27729413000 | 111900 | 111600 | 111900 | 111600 | 580 |
| 305 | 20241111 | 135200 | 27664602400 | 111600 | 111600 | 111700 | 111500 | 842 |
| 306 | 20241111 | 135100 | 27570635500 | 111500 | 111500 | 111600 | 111500 | 257 |
| 307 | 20241111 | 135000 | 27541969900 | 111500 | 111600 | 111600 | 111500 | 304 |
| 308 | 20241111 | 134900 | 27508059900 | 111600 | 111600 | 111600 | 111500 | 305 |
| 309 | 20241111 | 134800 | 27474038800 | 111600 | 111500 | 111700 | 111500 | 967 |
| 310 | 20241111 | 134700 | 27366164600 | 111500 | 111600 | 111600 | 111500 | 197 |
| 311 | 20241111 | 134600 | 27344196100 | 111600 | 111500 | 111600 | 111500 | 315 |
| 312 | 20241111 | 134500 | 27309063400 | 111600 | 111600 | 111700 | 111600 | 362 |
| 313 | 20241111 | 134400 | 27268661900 | 111600 | 111600 | 111700 | 111500 | 365 |
| 314 | 20241111 | 134300 | 27227934800 | 111700 | 111700 | 111800 | 111500 | 1298 |
| 315 | 20241111 | 134200 | 27083021900 | 111800 | 111800 | 111900 | 111700 | 899 |
| 316 | 20241111 | 134100 | 26982542300 | 111800 | 111900 | 111900 | 111800 | 292 |
| 317 | 20241111 | 134000 | 26949891600 | 111800 | 111900 | 111900 | 111800 | 327 |
| 318 | 20241111 | 133900 | 26913330000 | 111900 | 111800 | 111900 | 111800 | 214 |
| 319 | 20241111 | 133800 | 26889396800 | 111900 | 111900 | 111900 | 111800 | 263 |
| 320 | 20241111 | 133700 | 26859986800 | 111800 | 112000 | 112000 | 111800 | 333 |
| 321 | 20241111 | 133600 | 26822740700 | 111900 | 112000 | 112000 | 111800 | 1217 |
| 322 | 20241111 | 133500 | 26686562100 | 111900 | 111900 | 112000 | 111900 | 306 |
| 323 | 20241111 | 133400 | 26652311100 | 111900 | 111900 | 112000 | 111900 | 268 |
| 324 | 20241111 | 133300 | 26622317500 | 112000 | 112000 | 112000 | 111900 | 205 |
| 325 | 20241111 | 133200 | 26599372600 | 111900 | 111900 | 112000 | 111900 | 254 |
| 326 | 20241111 | 133100 | 26570948200 | 112000 | 111900 | 112000 | 111900 | 466 |
| 327 | 20241111 | 133000 | 26518765200 | 111900 | 111900 | 112000 | 111800 | 408 |
| 328 | 20241111 | 132900 | 26473113800 | 112000 | 111900 | 112000 | 111800 | 797 |
| 329 | 20241111 | 132800 | 26383909000 | 111800 | 111700 | 111900 | 111700 | 470 |
| 330 | 20241111 | 132700 | 26331362900 | 111700 | 111700 | 111900 | 111700 | 373 |
| 331 | 20241111 | 132600 | 26289664800 | 111900 | 111800 | 112000 | 111800 | 394 |
| 332 | 20241111 | 132500 | 26245600600 | 111800 | 111800 | 112000 | 111800 | 169 |
| 333 | 20241111 | 132400 | 26226693000 | 111800 | 111500 | 112000 | 111500 | 960 |
| 334 | 20241111 | 132300 | 26119379700 | 111500 | 111500 | 111700 | 111500 | 365 |
| 335 | 20241111 | 132200 | 26078653800 | 111600 | 111600 | 111700 | 111500 | 231 |
| 336 | 20241111 | 132100 | 26052883600 | 111500 | 111600 | 111700 | 111500 | 391 |
| 337 | 20241111 | 132000 | 26009254500 | 111500 | 111600 | 111700 | 111500 | 525 |
| 338 | 20241111 | 131900 | 25950680300 | 111600 | 111500 | 111600 | 111500 | 200 |
| 339 | 20241111 | 131800 | 25928373200 | 111600 | 111500 | 111600 | 111400 | 726 |
| 340 | 20241111 | 131700 | 25847403600 | 111400 | 111500 | 111600 | 111400 | 387 |
| 341 | 20241111 | 131600 | 25804256900 | 111500 | 111400 | 111700 | 111400 | 525 |
| 342 | 20241111 | 131500 | 25745706500 | 111500 | 111500 | 111600 | 111400 | 1022 |
| 343 | 20241111 | 131400 | 25631753800 | 111500 | 111600 | 111600 | 111500 | 415 |
| 344 | 20241111 | 131300 | 25585462000 | 111500 | 111500 | 111700 | 111500 | 260 |
| 345 | 20241111 | 131200 | 25556452500 | 111500 | 111500 | 111700 | 111500 | 303 |
| 346 | 20241111 | 131100 | 25522642900 | 111500 | 111600 | 111600 | 111400 | 433 |
| 347 | 20241111 | 131000 | 25474357800 | 111500 | 111400 | 111500 | 111400 | 399 |
| 348 | 20241111 | 130900 | 25429882300 | 111400 | 111600 | 111600 | 111400 | 302 |
| 349 | 20241111 | 130800 | 25396227000 | 111600 | 111500 | 111600 | 111400 | 866 |
| 350 | 20241111 | 130700 | 25299691100 | 111500 | 111600 | 111700 | 111400 | 412 |
| 351 | 20241111 | 130600 | 25253767000 | 111500 | 111300 | 111600 | 111300 | 701 |
| 352 | 20241111 | 130500 | 25175648900 | 111300 | 111500 | 111600 | 111300 | 1480 |
| 353 | 20241111 | 130400 | 25010651800 | 111500 | 111400 | 111500 | 111300 | 756 |
| 354 | 20241111 | 130300 | 24926426600 | 111400 | 111400 | 111500 | 111400 | 361 |
| 355 | 20241111 | 130200 | 24886208000 | 111400 | 111600 | 111600 | 111400 | 248 |
| 356 | 20241111 | 130100 | 24858574900 | 111500 | 111500 | 111600 | 111500 | 361 |
| 357 | 20241111 | 130000 | 24818310400 | 111500 | 111600 | 111700 | 111500 | 641 |
| 358 | 20241111 | 125900 | 24746765800 | 111600 | 112000 | 112000 | 111600 | 470 |
| 359 | 20241111 | 125800 | 24694225900 | 111900 | 111500 | 112100 | 111500 | 722 |
| 360 | 20241111 | 125700 | 24613511200 | 111500 | 111700 | 111700 | 111500 | 430 |
| 361 | 20241111 | 125600 | 24565511000 | 111800 | 111800 | 111900 | 111700 | 614 |
| 362 | 20241111 | 125500 | 24496867000 | 111800 | 111900 | 111900 | 111700 | 350 |
| 363 | 20241111 | 125400 | 24457745500 | 111900 | 112000 | 112100 | 111900 | 421 |
| 364 | 20241111 | 125300 | 24410597700 | 112000 | 111500 | 112100 | 111300 | 3330 |
| 365 | 20241111 | 125200 | 24038295000 | 111500 | 111300 | 111500 | 111300 | 423 |
| 366 | 20241111 | 125100 | 23991162700 | 111300 | 111300 | 111400 | 111300 | 142 |
| 367 | 20241111 | 125000 | 23975355200 | 111400 | 111300 | 111400 | 111300 | 200 |
| 368 | 20241111 | 124900 | 23953082400 | 111400 | 111400 | 111400 | 111300 | 361 |
| 369 | 20241111 | 124800 | 23912873100 | 111300 | 111300 | 111400 | 111200 | 282 |
| 370 | 20241111 | 124700 | 23881489200 | 111300 | 111300 | 111400 | 111300 | 164 |
| 371 | 20241111 | 124600 | 23863234500 | 111300 | 111300 | 111400 | 111200 | 246 |
| 372 | 20241111 | 124500 | 23835855100 | 111400 | 111300 | 111400 | 111300 | 530 |
| 373 | 20241111 | 124400 | 23776823600 | 111300 | 111500 | 111500 | 111300 | 1044 |
| 374 | 20241111 | 124300 | 23660518200 | 111400 | 111500 | 111500 | 111400 | 139 |
| 375 | 20241111 | 124200 | 23645032200 | 111500 | 111400 | 111500 | 111400 | 149 |
| 376 | 20241111 | 124100 | 23628431700 | 111400 | 111500 | 111600 | 111400 | 261 |
| 377 | 20241111 | 124000 | 23599335400 | 111500 | 111500 | 111600 | 111500 | 126 |
| 378 | 20241111 | 123900 | 23585284200 | 111600 | 111500 | 111600 | 111500 | 316 |
| 379 | 20241111 | 123800 | 23550033100 | 111500 | 111500 | 111600 | 111500 | 83 |
| 380 | 20241111 | 123700 | 23540778000 | 111600 | 111600 | 111600 | 111500 | 147 |
| 381 | 20241111 | 123600 | 23524380200 | 111500 | 111600 | 111600 | 111500 | 138 |
| 382 | 20241111 | 123500 | 23508987400 | 111600 | 111600 | 111700 | 111600 | 237 |
| 383 | 20241111 | 123400 | 23482524500 | 111600 | 111600 | 111700 | 111500 | 267 |
| 384 | 20241111 | 123300 | 23452716600 | 111600 | 111500 | 111600 | 111500 | 327 |
| 385 | 20241111 | 123200 | 23416252100 | 111500 | 111600 | 111700 | 111500 | 261 |
| 386 | 20241111 | 123100 | 23387134100 | 111600 | 111600 | 111700 | 111400 | 501 |
| 387 | 20241111 | 123000 | 23331219900 | 111500 | 111500 | 111500 | 111300 | 578 |
| 388 | 20241111 | 122900 | 23266800600 | 111400 | 111300 | 111500 | 111200 | 308 |
| 389 | 20241111 | 122800 | 23232508100 | 111300 | 111500 | 111500 | 111300 | 147 |
| 390 | 20241111 | 122700 | 23216132100 | 111500 | 111600 | 111600 | 111400 | 193 |
| 391 | 20241111 | 122600 | 23194620000 | 111500 | 111600 | 111600 | 111500 | 388 |
| 392 | 20241111 | 122500 | 23151349300 | 111500 | 111600 | 111700 | 111500 | 383 |
| 393 | 20241111 | 122400 | 23108615300 | 111600 | 111600 | 111700 | 111400 | 354 |
| 394 | 20241111 | 122300 | 23069126500 | 111500 | 111200 | 111600 | 111200 | 261 |
| 395 | 20241111 | 122200 | 23040039300 | 111200 | 111300 | 111300 | 111200 | 223 |
| 396 | 20241111 | 122100 | 23015230400 | 111200 | 111200 | 111300 | 111200 | 235 |
| 397 | 20241111 | 122000 | 22989096900 | 111200 | 111100 | 111300 | 111100 | 194 |
| 398 | 20241111 | 121900 | 22967527400 | 111200 | 111100 | 111200 | 111100 | 64 |
| 399 | 20241111 | 121800 | 22960413600 | 111100 | 111100 | 111300 | 111100 | 509 |
| 400 | 20241111 | 121700 | 22903804900 | 111100 | 111100 | 111200 | 111100 | 215 |
| 401 | 20241111 | 121600 | 22879903600 | 111100 | 111100 | 111200 | 111100 | 85 |
| 402 | 20241111 | 121500 | 22870458200 | 111100 | 111200 | 111300 | 111100 | 255 |
| 403 | 20241111 | 121400 | 22842105900 | 111200 | 111200 | 111200 | 111100 | 256 |
| 404 | 20241111 | 121300 | 22813646900 | 111100 | 111100 | 111200 | 111100 | 236 |
| 405 | 20241111 | 121200 | 22787426500 | 111200 | 111100 | 111200 | 111100 | 296 |
| 406 | 20241111 | 121100 | 22754537100 | 111100 | 110800 | 111100 | 110800 | 1255 |
| 407 | 20241111 | 121000 | 22615297800 | 110800 | 110900 | 110900 | 110800 | 289 |
| 408 | 20241111 | 120900 | 22583264100 | 110800 | 110700 | 110800 | 110700 | 536 |
| 409 | 20241111 | 120800 | 22523896500 | 110800 | 110800 | 110800 | 110700 | 83 |
| 410 | 20241111 | 120700 | 22514704100 | 110700 | 110700 | 110800 | 110700 | 575 |
| 411 | 20241111 | 120600 | 22451016700 | 110700 | 110700 | 110900 | 110700 | 509 |
| 412 | 20241111 | 120500 | 22394634200 | 110700 | 110600 | 110800 | 110500 | 2636 |
| 413 | 20241111 | 120400 | 22103042400 | 110600 | 110500 | 110600 | 110500 | 167 |
| 414 | 20241111 | 120300 | 22084584200 | 110600 | 110500 | 110600 | 110500 | 249 |
| 415 | 20241111 | 120200 | 22057058700 | 110500 | 110600 | 110600 | 110500 | 809 |
| 416 | 20241111 | 120100 | 21967661500 | 110600 | 110500 | 110600 | 110500 | 152 |
| 417 | 20241111 | 120000 | 21950862500 | 110500 | 110700 | 110700 | 110500 | 379 |
| 418 | 20241111 | 115900 | 21908964900 | 110600 | 110700 | 110700 | 110600 | 270 |
| 419 | 20241111 | 115800 | 21879096200 | 110700 | 110600 | 110700 | 110600 | 539 |
| 420 | 20241111 | 115700 | 21819481100 | 110600 | 110700 | 110700 | 110600 | 438 |
| 421 | 20241111 | 115600 | 21771034900 | 110600 | 110600 | 110700 | 110600 | 543 |
| 422 | 20241111 | 115500 | 21710977700 | 110600 | 110700 | 110800 | 110600 | 867 |
| 423 | 20241111 | 115400 | 21615018600 | 110800 | 110700 | 110800 | 110700 | 331 |
| 424 | 20241111 | 115300 | 21578373800 | 110700 | 110700 | 110800 | 110700 | 195 |
| 425 | 20241111 | 115200 | 21556784300 | 110800 | 110700 | 110800 | 110700 | 156 |
| 426 | 20241111 | 115100 | 21539506700 | 110700 | 110700 | 110800 | 110700 | 333 |
| 427 | 20241111 | 115000 | 21502643400 | 110800 | 110700 | 110800 | 110700 | 191 |
| 428 | 20241111 | 114900 | 21481492700 | 110800 | 110800 | 110900 | 110700 | 264 |
| 429 | 20241111 | 114800 | 21452257900 | 110800 | 110700 | 110900 | 110700 | 1444 |
| 430 | 20241111 | 114700 | 21292277500 | 110700 | 110700 | 110800 | 110700 | 261 |
| 431 | 20241111 | 114600 | 21263381600 | 110800 | 110700 | 110800 | 110700 | 145 |
| 432 | 20241111 | 114500 | 21247327900 | 110700 | 110700 | 110800 | 110700 | 170 |
| 433 | 20241111 | 114400 | 21228505000 | 110700 | 110800 | 110800 | 110700 | 301 |
| 434 | 20241111 | 114300 | 21195177500 | 110700 | 110800 | 110800 | 110700 | 485 |
| 435 | 20241111 | 114200 | 21141451000 | 110800 | 110900 | 110900 | 110800 | 1493 |
| 436 | 20241111 | 114100 | 20976018800 | 110800 | 110900 | 111000 | 110800 | 2017 |
| 437 | 20241111 | 114000 | 20752365400 | 110900 | 111000 | 111100 | 110900 | 2073 |
| 438 | 20241111 | 113900 | 20522257300 | 111000 | 111100 | 111200 | 111000 | 4256 |
| 439 | 20241111 | 113800 | 20049671100 | 111100 | 111100 | 111200 | 111100 | 391 |
| 440 | 20241111 | 113700 | 20006230100 | 111200 | 111200 | 111200 | 111100 | 183 |
| 441 | 20241111 | 113600 | 19985891500 | 111200 | 111200 | 111200 | 111100 | 390 |
| 442 | 20241111 | 113500 | 19942539600 | 111100 | 111200 | 111200 | 111100 | 154 |
| 443 | 20241111 | 113400 | 19925422800 | 111100 | 111200 | 111300 | 111100 | 1004 |
| 444 | 20241111 | 113300 | 19813792800 | 111200 | 111200 | 111300 | 111200 | 168 |
| 445 | 20241111 | 113200 | 19795109000 | 111200 | 111200 | 111300 | 111200 | 266 |
| 446 | 20241111 | 113100 | 19765523000 | 111200 | 111300 | 111400 | 111200 | 277 |
| 447 | 20241111 | 113000 | 19734691000 | 111300 | 111400 | 111500 | 111300 | 406 |
| 448 | 20241111 | 112900 | 19689499700 | 111400 | 111300 | 111500 | 111300 | 240 |
| 449 | 20241111 | 112800 | 19662773000 | 111400 | 111300 | 111400 | 111300 | 142 |
| 450 | 20241111 | 112700 | 19646967800 | 111300 | 111500 | 111600 | 111300 | 261 |
| 451 | 20241111 | 112600 | 19617892000 | 111600 | 111400 | 111600 | 111400 | 130 |
| 452 | 20241111 | 112500 | 19603393500 | 111500 | 111300 | 111600 | 111300 | 421 |
| 453 | 20241111 | 112400 | 19556451400 | 111300 | 111400 | 111500 | 111300 | 277 |
| 454 | 20241111 | 112300 | 19525602400 | 111400 | 111400 | 111600 | 111300 | 358 |
| 455 | 20241111 | 112200 | 19485709200 | 111400 | 111400 | 111600 | 111400 | 184 |
| 456 | 20241111 | 112100 | 19465204200 | 111400 | 111500 | 111500 | 111400 | 314 |
| 457 | 20241111 | 112000 | 19430211200 | 111500 | 111600 | 111600 | 111400 | 257 |
| 458 | 20241111 | 111900 | 19401571900 | 111500 | 111400 | 111600 | 111400 | 314 |
| 459 | 20241111 | 111800 | 19366564600 | 111400 | 111600 | 111600 | 111300 | 227 |
| 460 | 20241111 | 111700 | 19341282100 | 111400 | 111400 | 111600 | 111400 | 549 |
| 461 | 20241111 | 111600 | 19280092100 | 111500 | 111500 | 111500 | 111400 | 229 |
| 462 | 20241111 | 111500 | 19254575200 | 111500 | 111500 | 111600 | 111400 | 344 |
| 463 | 20241111 | 111400 | 19216226300 | 111500 | 111500 | 111600 | 111500 | 211 |
| 464 | 20241111 | 111300 | 19192687400 | 111600 | 111500 | 111600 | 111500 | 289 |
| 465 | 20241111 | 111200 | 19160452000 | 111500 | 111500 | 111600 | 111500 | 317 |
| 466 | 20241111 | 111100 | 19125102700 | 111500 | 111500 | 111600 | 111500 | 140 |
| 467 | 20241111 | 111000 | 19109492300 | 111500 | 111600 | 111600 | 111500 | 100 |
| 468 | 20241111 | 110900 | 19098338700 | 111600 | 111600 | 111700 | 111500 | 325 |
| 469 | 20241111 | 110800 | 19062070000 | 111600 | 111600 | 111600 | 111500 | 504 |
| 470 | 20241111 | 110700 | 19005836800 | 111600 | 111600 | 111600 | 111500 | 80 |
| 471 | 20241111 | 110600 | 18996913300 | 111500 | 111500 | 111600 | 111500 | 265 |
| 472 | 20241111 | 110500 | 18967358900 | 111500 | 111500 | 111600 | 111500 | 448 |
| 473 | 20241111 | 110400 | 18917395800 | 111600 | 111700 | 111700 | 111500 | 299 |
| 474 | 20241111 | 110300 | 18884027300 | 111600 | 111800 | 111900 | 111600 | 514 |
| 475 | 20241111 | 110200 | 18826579600 | 111800 | 111900 | 112000 | 111800 | 210 |
| 476 | 20241111 | 110100 | 18803081500 | 111900 | 112000 | 112000 | 111800 | 352 |
| 477 | 20241111 | 110000 | 18763678600 | 111900 | 111900 | 112100 | 111900 | 230 |
| 478 | 20241111 | 105900 | 18737925700 | 111900 | 111900 | 112000 | 111800 | 257 |
| 479 | 20241111 | 105800 | 18709156400 | 112000 | 111800 | 112000 | 111800 | 262 |
| 480 | 20241111 | 105700 | 18679836400 | 111900 | 112100 | 112100 | 111800 | 301 |
| 481 | 20241111 | 105600 | 18646142400 | 112000 | 111900 | 112100 | 111800 | 171 |
| 482 | 20241111 | 105500 | 18626989200 | 111900 | 111900 | 112100 | 111700 | 268 |
| 483 | 20241111 | 105400 | 18596980800 | 112000 | 111800 | 112000 | 111600 | 628 |
| 484 | 20241111 | 105300 | 18526705400 | 111700 | 111600 | 111800 | 111600 | 255 |
| 485 | 20241111 | 105200 | 18498214500 | 111700 | 111500 | 111700 | 111400 | 660 |
| 486 | 20241111 | 105100 | 18424589000 | 111500 | 111400 | 111500 | 111400 | 264 |
| 487 | 20241111 | 105000 | 18395168300 | 111400 | 111500 | 111500 | 111400 | 591 |
| 488 | 20241111 | 104900 | 18329286800 | 111500 | 111600 | 111700 | 111500 | 252 |
| 489 | 20241111 | 104800 | 18301164500 | 111600 | 111500 | 111700 | 111400 | 1092 |
| 490 | 20241111 | 104700 | 18179367800 | 111500 | 111400 | 111500 | 111400 | 214 |
| 491 | 20241111 | 104600 | 18155520700 | 111500 | 111600 | 111600 | 111400 | 579 |
| 492 | 20241111 | 104500 | 18090953300 | 111500 | 111600 | 111600 | 111500 | 326 |
| 493 | 20241111 | 104400 | 18054601900 | 111500 | 111600 | 111700 | 111500 | 491 |
| 494 | 20241111 | 104300 | 17999811700 | 111700 | 111700 | 111700 | 111600 | 248 |
| 495 | 20241111 | 104200 | 17972127300 | 111700 | 111700 | 111700 | 111600 | 351 |
| 496 | 20241111 | 104100 | 17932945800 | 111600 | 111700 | 111700 | 111600 | 257 |
| 497 | 20241111 | 104000 | 17904262300 | 111700 | 111800 | 111800 | 111600 | 240 |
| 498 | 20241111 | 103900 | 17877469100 | 111700 | 111600 | 111900 | 111600 | 782 |
| 499 | 20241111 | 103800 | 17790075400 | 111600 | 111900 | 111900 | 111600 | 1394 |
| 500 | 20241111 | 103700 | 17634279000 | 111800 | 112100 | 112100 | 111800 | 1691 |
| 501 | 20241111 | 103600 | 17444937500 | 112000 | 112000 | 112100 | 112000 | 296 |
| 502 | 20241111 | 103500 | 17411783500 | 112000 | 112000 | 112100 | 112000 | 266 |
| 503 | 20241111 | 103400 | 17381985500 | 112100 | 112000 | 112100 | 112000 | 258 |
| 504 | 20241111 | 103300 | 17353082500 | 112000 | 112100 | 112100 | 112000 | 208 |
| 505 | 20241111 | 103200 | 17329781800 | 112100 | 112000 | 112100 | 112000 | 157 |
| 506 | 20241111 | 103100 | 17312185100 | 112100 | 112100 | 112100 | 112000 | 1250 |
| 507 | 20241111 | 103000 | 17172117700 | 112100 | 112200 | 112200 | 112100 | 189 |
| 508 | 20241111 | 102900 | 17150927200 | 112200 | 112100 | 112300 | 112000 | 262 |
| 509 | 20241111 | 102800 | 17121550900 | 112100 | 112100 | 112100 | 112000 | 289 |
| 510 | 20241111 | 102700 | 17089170000 | 112100 | 112100 | 112200 | 112000 | 579 |
| 511 | 20241111 | 102600 | 17024260600 | 112200 | 112300 | 112300 | 112100 | 249 |
| 512 | 20241111 | 102500 | 16996341300 | 112100 | 112200 | 112300 | 112100 | 195 |
| 513 | 20241111 | 102400 | 16974466600 | 112200 | 112100 | 112200 | 112100 | 461 |
| 514 | 20241111 | 102300 | 16922759700 | 112100 | 112500 | 112500 | 112100 | 1758 |
| 515 | 20241111 | 102200 | 16725353500 | 112500 | 112500 | 112600 | 112500 | 207 |
| 516 | 20241111 | 102100 | 16702057300 | 112500 | 112500 | 112600 | 112400 | 554 |
| 517 | 20241111 | 102000 | 16639729700 | 112600 | 112400 | 112700 | 112400 | 733 |
| 518 | 20241111 | 101900 | 16557209700 | 112500 | 112600 | 112700 | 112300 | 1194 |
| 519 | 20241111 | 101800 | 16422887600 | 112700 | 112600 | 112700 | 112500 | 518 |
| 520 | 20241111 | 101700 | 16364528600 | 112600 | 112500 | 112700 | 112500 | 461 |
| 521 | 20241111 | 101600 | 16312594600 | 112500 | 112400 | 112700 | 112400 | 550 |
| 522 | 20241111 | 101500 | 16250677500 | 112500 | 112500 | 112600 | 112300 | 618 |
| 523 | 20241111 | 101400 | 16181207400 | 112400 | 112200 | 112700 | 112200 | 556 |
| 524 | 20241111 | 101300 | 16118708400 | 112200 | 112300 | 112500 | 112100 | 1082 |
| 525 | 20241111 | 101200 | 15997214100 | 112300 | 112200 | 112600 | 112200 | 1118 |
| 526 | 20241111 | 101100 | 15871566300 | 112100 | 112300 | 112300 | 112100 | 264 |
| 527 | 20241111 | 101000 | 15841954400 | 112300 | 112200 | 112400 | 112200 | 409 |
| 528 | 20241111 | 100900 | 15796036600 | 112200 | 112200 | 112300 | 112000 | 511 |
| 529 | 20241111 | 100800 | 15738755900 | 112200 | 112000 | 112300 | 111800 | 1132 |
| 530 | 20241111 | 100700 | 15611907300 | 112100 | 111800 | 112100 | 111700 | 502 |
| 531 | 20241111 | 100600 | 15555691100 | 111700 | 111500 | 111800 | 111400 | 593 |
| 532 | 20241111 | 100500 | 15489497200 | 111500 | 111500 | 111600 | 111400 | 877 |
| 533 | 20241111 | 100400 | 15391724000 | 111500 | 111500 | 111500 | 111400 | 291 |
| 534 | 20241111 | 100300 | 15359291100 | 111500 | 111500 | 111500 | 111400 | 191 |
| 535 | 20241111 | 100200 | 15338008800 | 111500 | 111500 | 111500 | 111400 | 296 |
| 536 | 20241111 | 100100 | 15305012400 | 111400 | 111500 | 111500 | 111400 | 248 |
| 537 | 20241111 | 100000 | 15277375200 | 111500 | 111500 | 111500 | 111400 | 325 |
| 538 | 20241111 | 095900 | 15241152600 | 111500 | 111400 | 111500 | 111400 | 305 |
| 539 | 20241111 | 095800 | 15207158100 | 111300 | 111300 | 111500 | 111300 | 310 |
| 540 | 20241111 | 095700 | 15172632800 | 111300 | 111400 | 111400 | 111300 | 171 |
| 541 | 20241111 | 095600 | 15153590500 | 111400 | 111200 | 111500 | 111200 | 663 |
| 542 | 20241111 | 095500 | 15079778400 | 111200 | 111200 | 111300 | 111100 | 360 |
| 543 | 20241111 | 095400 | 15039748500 | 111300 | 111200 | 111300 | 111100 | 511 |
| 544 | 20241111 | 095300 | 14982920300 | 111200 | 111300 | 111400 | 111200 | 486 |
| 545 | 20241111 | 095200 | 14928832200 | 111300 | 111400 | 111500 | 111300 | 607 |
| 546 | 20241111 | 095100 | 14861238800 | 111400 | 111500 | 111600 | 111300 | 393 |
| 547 | 20241111 | 095000 | 14817461200 | 111500 | 111700 | 111800 | 111500 | 973 |
| 548 | 20241111 | 094900 | 14708753700 | 111600 | 111700 | 111700 | 111600 | 302 |
| 549 | 20241111 | 094800 | 14675035400 | 111700 | 111400 | 111800 | 111400 | 185 |
| 550 | 20241111 | 094700 | 14654393600 | 111400 | 111600 | 111700 | 111300 | 1502 |
| 551 | 20241111 | 094600 | 14486838300 | 111600 | 111200 | 111700 | 111200 | 977 |
| 552 | 20241111 | 094500 | 14377880300 | 111300 | 110900 | 111400 | 110800 | 4577 |
| 553 | 20241111 | 094400 | 13869703400 | 110900 | 111100 | 111200 | 110800 | 2533 |
| 554 | 20241111 | 094300 | 13588511000 | 111100 | 111200 | 111200 | 111000 | 2476 |
| 555 | 20241111 | 094200 | 13313404500 | 111100 | 111100 | 111200 | 111000 | 1040 |
| 556 | 20241111 | 094100 | 13197871300 | 111200 | 111200 | 111200 | 111000 | 3739 |
| 557 | 20241111 | 094000 | 12782610000 | 111100 | 111400 | 111400 | 111100 | 3874 |
| 558 | 20241111 | 093900 | 12351837700 | 111300 | 111400 | 111600 | 111300 | 3590 |
| 559 | 20241111 | 093800 | 11951851800 | 111400 | 111500 | 111600 | 111400 | 2209 |
| 560 | 20241111 | 093700 | 11705641800 | 111600 | 112000 | 112000 | 111500 | 3394 |
| 561 | 20241111 | 093600 | 11326419800 | 111900 | 112100 | 112100 | 111900 | 1116 |
| 562 | 20241111 | 093500 | 11201445700 | 112100 | 112200 | 112200 | 112000 | 1136 |
| 563 | 20241111 | 093400 | 11074119800 | 112200 | 112100 | 112300 | 112000 | 1949 |
| 564 | 20241111 | 093300 | 10855595100 | 112100 | 111900 | 112200 | 111800 | 3059 |
| 565 | 20241111 | 093200 | 10513165300 | 111900 | 112000 | 112000 | 111800 | 1708 |
| 566 | 20241111 | 093100 | 10322085400 | 112000 | 112000 | 112100 | 111900 | 1262 |
| 567 | 20241111 | 093000 | 10180747000 | 112000 | 112100 | 112200 | 112000 | 4052 |
| 568 | 20241111 | 092900 | 9726750900 | 112200 | 112200 | 112200 | 112100 | 2062 |
| 569 | 20241111 | 092800 | 9495586700 | 112200 | 112200 | 112300 | 112100 | 4890 |
| 570 | 20241111 | 092700 | 8947144400 | 112200 | 112200 | 112300 | 112200 | 925 |
| 571 | 20241111 | 092600 | 8843327300 | 112300 | 112200 | 112400 | 112200 | 1434 |
| 572 | 20241111 | 092500 | 8682335900 | 112300 | 112400 | 112400 | 112200 | 2314 |
| 573 | 20241111 | 092400 | 8422482000 | 112400 | 112500 | 112500 | 112300 | 1292 |
| 574 | 20241111 | 092300 | 8277254500 | 112500 | 112500 | 112600 | 112500 | 1183 |
| 575 | 20241111 | 092200 | 8144155500 | 112500 | 112600 | 112700 | 112500 | 1125 |
| 576 | 20241111 | 092100 | 8017427800 | 112700 | 112900 | 112900 | 112600 | 1683 |
| 577 | 20241111 | 092000 | 7827730100 | 112900 | 113300 | 113400 | 112900 | 2012 |
| 578 | 20241111 | 091900 | 7600146600 | 113300 | 113000 | 113300 | 113000 | 907 |
| 579 | 20241111 | 091800 | 7497552200 | 113000 | 113000 | 113200 | 112800 | 779 |
| 580 | 20241111 | 091700 | 7409564100 | 113100 | 112800 | 113500 | 112500 | 2471 |
| 581 | 20241111 | 091600 | 7130360600 | 112500 | 112300 | 113100 | 112100 | 1868 |
| 582 | 20241111 | 091500 | 6919960500 | 112200 | 113100 | 113300 | 112100 | 6727 |
| 583 | 20241111 | 091400 | 6161632200 | 113000 | 113600 | 113700 | 113000 | 7099 |
| 584 | 20241111 | 091300 | 5357770200 | 113800 | 114100 | 114100 | 113500 | 1998 |
| 585 | 20241111 | 091200 | 5130848300 | 113500 | 114100 | 114100 | 113500 | 2899 |
| 586 | 20241111 | 091100 | 4800836600 | 114100 | 114100 | 114500 | 114000 | 824 |
| 587 | 20241111 | 091000 | 4706751300 | 114400 | 114500 | 114800 | 114000 | 1453 |
| 588 | 20241111 | 090900 | 4540469300 | 114500 | 113900 | 114700 | 113400 | 1318 |
| 589 | 20241111 | 090800 | 4390165400 | 113900 | 113600 | 113900 | 113300 | 3069 |
| 590 | 20241111 | 090700 | 4041795700 | 113600 | 114000 | 114000 | 113500 | 2533 |
| 591 | 20241111 | 090600 | 3753959400 | 113900 | 114000 | 114100 | 113600 | 1760 |
| 592 | 20241111 | 090500 | 3553560300 | 114000 | 114900 | 115000 | 113900 | 3973 |
| 593 | 20241111 | 090400 | 3099145400 | 115000 | 114900 | 115300 | 114500 | 3128 |
| 594 | 20241111 | 090300 | 2740231200 | 114800 | 113500 | 115000 | 113200 | 4026 |
| 595 | 20241111 | 090200 | 2281445600 | 113300 | 116400 | 116900 | 113100 | 10829 |
| 596 | 20241111 | 090100 | 1039715500 | 115700 | 118700 | 118800 | 115700 | 4290 |
| 597 | 20241111 | 090000 | 537179500 | 118700 | 121100 | 121100 | 118000 | 4440 |