36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241112 | 190200 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 10692 |
| 3 | 20241112 | 190100 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 4 | 20241112 | 190000 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 5 | 20241112 | 185900 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 6 | 20241112 | 185800 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 7 | 20241112 | 185700 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 8 | 20241112 | 185600 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 9 | 20241112 | 185500 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 10 | 20241112 | 185400 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 11 | 20241112 | 185300 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 12 | 20241112 | 185200 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 13 | 20241112 | 185100 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 14 | 20241112 | 185000 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 15 | 20241112 | 184900 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 16 | 20241112 | 184800 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 17 | 20241112 | 184700 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 18 | 20241112 | 184600 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 19 | 20241112 | 184500 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 20 | 20241112 | 184400 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 21 | 20241112 | 184300 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 22 | 20241112 | 184200 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 23 | 20241112 | 184100 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 24 | 20241112 | 184000 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 25 | 20241112 | 183900 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 26 | 20241112 | 183800 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 27 | 20241112 | 183700 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 28 | 20241112 | 183600 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 29 | 20241112 | 183500 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 30 | 20241112 | 183400 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 31 | 20241112 | 183300 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 32 | 20241112 | 183200 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 10692 |
| 33 | 20241112 | 183100 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 34 | 20241112 | 183000 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 35 | 20241112 | 182900 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 36 | 20241112 | 182800 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 37 | 20241112 | 182700 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 38 | 20241112 | 182600 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 39 | 20241112 | 182500 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 40 | 20241112 | 182400 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 41 | 20241112 | 182300 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 42 | 20241112 | 182200 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 43 | 20241112 | 182100 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 44 | 20241112 | 182000 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 45 | 20241112 | 181900 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 46 | 20241112 | 181800 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 47 | 20241112 | 181700 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 48 | 20241112 | 181600 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 49 | 20241112 | 181500 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 50 | 20241112 | 181400 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 51 | 20241112 | 181300 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 52 | 20241112 | 181200 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 53 | 20241112 | 181100 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 54 | 20241112 | 181000 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 55 | 20241112 | 180900 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 56 | 20241112 | 180800 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 57 | 20241112 | 180700 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 58 | 20241112 | 180600 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 59 | 20241112 | 180500 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 60 | 20241112 | 180400 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 61 | 20241112 | 180300 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 62 | 20241112 | 180200 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 10692 |
| 63 | 20241112 | 180100 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 64 | 20241112 | 180000 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 65 | 20241112 | 175900 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 66 | 20241112 | 175800 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 67 | 20241112 | 175700 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 68 | 20241112 | 175600 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 69 | 20241112 | 175500 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 70 | 20241112 | 175400 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 71 | 20241112 | 175300 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 72 | 20241112 | 175200 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 73 | 20241112 | 175100 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 74 | 20241112 | 175000 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 75 | 20241112 | 174900 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 76 | 20241112 | 174800 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 77 | 20241112 | 174700 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 78 | 20241112 | 174600 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 79 | 20241112 | 174500 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 80 | 20241112 | 174400 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 81 | 20241112 | 174300 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 82 | 20241112 | 174200 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 83 | 20241112 | 174100 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 84 | 20241112 | 174000 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 85 | 20241112 | 173900 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 86 | 20241112 | 173800 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 87 | 20241112 | 173700 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 88 | 20241112 | 173600 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 89 | 20241112 | 173500 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 90 | 20241112 | 173400 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 91 | 20241112 | 173300 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 92 | 20241112 | 173200 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 10692 |
| 93 | 20241112 | 173100 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 94 | 20241112 | 173000 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 95 | 20241112 | 172900 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 96 | 20241112 | 172800 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 97 | 20241112 | 172700 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 98 | 20241112 | 172600 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 99 | 20241112 | 172500 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 100 | 20241112 | 172400 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 101 | 20241112 | 172300 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 102 | 20241112 | 172200 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 103 | 20241112 | 172100 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 104 | 20241112 | 172000 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 105 | 20241112 | 171900 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 106 | 20241112 | 171800 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 107 | 20241112 | 171700 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 108 | 20241112 | 171600 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 109 | 20241112 | 171500 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 110 | 20241112 | 171400 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 111 | 20241112 | 171300 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 112 | 20241112 | 171200 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 113 | 20241112 | 171100 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 114 | 20241112 | 171000 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 115 | 20241112 | 170900 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 116 | 20241112 | 170800 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 117 | 20241112 | 170700 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 118 | 20241112 | 170600 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 119 | 20241112 | 170500 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 120 | 20241112 | 170400 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 121 | 20241112 | 170300 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 122 | 20241112 | 170200 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 10692 |
| 123 | 20241112 | 170100 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 124 | 20241112 | 170000 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 125 | 20241112 | 165900 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 126 | 20241112 | 165800 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 127 | 20241112 | 165700 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 128 | 20241112 | 165600 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 129 | 20241112 | 165500 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 130 | 20241112 | 165400 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 131 | 20241112 | 165300 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 132 | 20241112 | 165200 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 133 | 20241112 | 165100 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 134 | 20241112 | 165000 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 135 | 20241112 | 164900 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 136 | 20241112 | 164800 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 137 | 20241112 | 164700 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 138 | 20241112 | 164600 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 139 | 20241112 | 164500 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 140 | 20241112 | 164400 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 141 | 20241112 | 164300 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 142 | 20241112 | 164200 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 143 | 20241112 | 164100 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 144 | 20241112 | 164000 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 145 | 20241112 | 163900 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 146 | 20241112 | 163800 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 147 | 20241112 | 163700 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 148 | 20241112 | 163600 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 149 | 20241112 | 163500 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 150 | 20241112 | 163400 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 151 | 20241112 | 163300 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 152 | 20241112 | 163200 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 10692 |
| 153 | 20241112 | 163100 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 154 | 20241112 | 163000 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 155 | 20241112 | 162900 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 156 | 20241112 | 162800 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 157 | 20241112 | 162700 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 158 | 20241112 | 162600 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 159 | 20241112 | 162500 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 160 | 20241112 | 162400 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 161 | 20241112 | 162300 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 162 | 20241112 | 162200 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 163 | 20241112 | 162100 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 164 | 20241112 | 162000 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 165 | 20241112 | 161900 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 166 | 20241112 | 161800 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 167 | 20241112 | 161700 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 168 | 20241112 | 161600 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 169 | 20241112 | 161500 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 170 | 20241112 | 161400 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 171 | 20241112 | 161300 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 172 | 20241112 | 161200 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 173 | 20241112 | 161100 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 174 | 20241112 | 161000 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 175 | 20241112 | 160900 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 176 | 20241112 | 160800 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 177 | 20241112 | 160700 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 178 | 20241112 | 160600 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 179 | 20241112 | 160500 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 180 | 20241112 | 160400 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 181 | 20241112 | 160300 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 182 | 20241112 | 160200 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 10692 |
| 183 | 20241112 | 160100 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 184 | 20241112 | 160000 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 185 | 20241112 | 155900 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 186 | 20241112 | 155800 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 187 | 20241112 | 155700 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 188 | 20241112 | 155600 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 189 | 20241112 | 155500 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 190 | 20241112 | 155400 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 191 | 20241112 | 155300 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 192 | 20241112 | 155200 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 193 | 20241112 | 155100 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 194 | 20241112 | 155000 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 195 | 20241112 | 154900 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 196 | 20241112 | 154800 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 197 | 20241112 | 154700 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 198 | 20241112 | 154600 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 199 | 20241112 | 154500 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 200 | 20241112 | 154400 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 201 | 20241112 | 154300 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 202 | 20241112 | 154200 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 203 | 20241112 | 154100 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 204 | 20241112 | 154000 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 205 | 20241112 | 153900 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 206 | 20241112 | 153800 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 207 | 20241112 | 153700 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 208 | 20241112 | 153600 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 209 | 20241112 | 153500 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 210 | 20241112 | 153400 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 211 | 20241112 | 153300 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 212 | 20241112 | 153200 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 10692 |
| 213 | 20241112 | 153100 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 214 | 20241112 | 153000 | 258261736400 | 157300 | 157300 | 157300 | 157300 | 10692 |
| 215 | 20241112 | 152900 | 256579884800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 216 | 20241112 | 152800 | 256579884800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 217 | 20241112 | 152700 | 256579884800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 218 | 20241112 | 152600 | 256579884800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 219 | 20241112 | 152500 | 256579884800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 220 | 20241112 | 152400 | 256579884800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 221 | 20241112 | 152300 | 256579884800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 222 | 20241112 | 152200 | 256579884800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 223 | 20241112 | 152100 | 256579884800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 224 | 20241112 | 152000 | 256579884800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 225 | 20241112 | 151900 | 256579884800 | 157300 | 156700 | 157700 | 156600 | 6315 |
| 226 | 20241112 | 151800 | 255587105500 | 156800 | 158000 | 158100 | 156600 | 5655 |
| 227 | 20241112 | 151700 | 254697082800 | 158000 | 157400 | 158100 | 157300 | 2963 |
| 228 | 20241112 | 151600 | 254229888800 | 157400 | 158400 | 158400 | 157200 | 4094 |
| 229 | 20241112 | 151500 | 253584138900 | 158100 | 157900 | 158900 | 157800 | 4182 |
| 230 | 20241112 | 151400 | 252922580900 | 158000 | 156400 | 158000 | 156000 | 5289 |
| 231 | 20241112 | 151300 | 252092340700 | 156000 | 157100 | 157200 | 155500 | 13984 |
| 232 | 20241112 | 151200 | 249905733800 | 157200 | 157500 | 157600 | 156900 | 6945 |
| 233 | 20241112 | 151100 | 248814249400 | 157600 | 158700 | 159000 | 157500 | 6939 |
| 234 | 20241112 | 151000 | 247717220400 | 158900 | 160400 | 160600 | 158600 | 6646 |
| 235 | 20241112 | 150900 | 246656241100 | 160500 | 158500 | 161900 | 158400 | 6008 |
| 236 | 20241112 | 150800 | 245691764900 | 159000 | 157800 | 160000 | 157700 | 6789 |
| 237 | 20241112 | 150700 | 244613467700 | 157800 | 158800 | 158900 | 157500 | 6356 |
| 238 | 20241112 | 150600 | 243607834000 | 158600 | 157400 | 159200 | 157200 | 8100 |
| 239 | 20241112 | 150500 | 242324970500 | 157400 | 157000 | 157600 | 156500 | 4746 |
| 240 | 20241112 | 150400 | 241579547100 | 156500 | 157800 | 157800 | 156200 | 9970 |
| 241 | 20241112 | 150300 | 240014066500 | 157700 | 158300 | 158300 | 157500 | 5622 |
| 242 | 20241112 | 150200 | 239127297500 | 158000 | 157200 | 158300 | 157000 | 8330 |
| 243 | 20241112 | 150100 | 237815803500 | 157100 | 159000 | 159300 | 156500 | 12442 |
| 244 | 20241112 | 150000 | 235848511600 | 159000 | 159600 | 159900 | 158800 | 10639 |
| 245 | 20241112 | 145900 | 234154482600 | 159600 | 160500 | 160500 | 159600 | 10115 |
| 246 | 20241112 | 145800 | 232535693900 | 160500 | 160100 | 160500 | 160000 | 2139 |
| 247 | 20241112 | 145700 | 232192915500 | 160100 | 160600 | 160600 | 160000 | 15190 |
| 248 | 20241112 | 145600 | 229760025700 | 160500 | 161000 | 161100 | 160500 | 4513 |
| 249 | 20241112 | 145500 | 229034728400 | 160900 | 161200 | 161300 | 160900 | 3444 |
| 250 | 20241112 | 145400 | 228480151100 | 161200 | 161200 | 161600 | 161100 | 941 |
| 251 | 20241112 | 145300 | 228328392500 | 161100 | 161700 | 161800 | 161100 | 2055 |
| 252 | 20241112 | 145200 | 227996656600 | 161800 | 161800 | 161900 | 161600 | 723 |
| 253 | 20241112 | 145100 | 227879729600 | 162000 | 162000 | 162100 | 161700 | 616 |
| 254 | 20241112 | 145000 | 227780012100 | 162000 | 162100 | 162200 | 161900 | 638 |
| 255 | 20241112 | 144900 | 227676641700 | 162100 | 162000 | 162200 | 162000 | 957 |
| 256 | 20241112 | 144800 | 227521494500 | 162000 | 162000 | 162200 | 161900 | 830 |
| 257 | 20241112 | 144700 | 227387013800 | 161900 | 161900 | 162100 | 161600 | 764 |
| 258 | 20241112 | 144600 | 227263386300 | 161900 | 162400 | 162400 | 161700 | 933 |
| 259 | 20241112 | 144500 | 227112234800 | 162300 | 162200 | 162400 | 161800 | 2629 |
| 260 | 20241112 | 144400 | 226685995100 | 162200 | 161800 | 162200 | 161800 | 757 |
| 261 | 20241112 | 144300 | 226563351300 | 161900 | 161900 | 162000 | 161800 | 369 |
| 262 | 20241112 | 144200 | 226503612800 | 161800 | 161700 | 161900 | 161600 | 628 |
| 263 | 20241112 | 144100 | 226402024500 | 161600 | 161700 | 161800 | 161600 | 445 |
| 264 | 20241112 | 144000 | 226330080900 | 161700 | 161800 | 162100 | 161700 | 503 |
| 265 | 20241112 | 143900 | 226248668900 | 161800 | 161600 | 161900 | 161600 | 334 |
| 266 | 20241112 | 143800 | 226194645500 | 161600 | 162100 | 162300 | 161500 | 2120 |
| 267 | 20241112 | 143700 | 225851477300 | 162100 | 162500 | 162600 | 162100 | 1039 |
| 268 | 20241112 | 143600 | 225682902700 | 162500 | 162300 | 162800 | 162300 | 442 |
| 269 | 20241112 | 143500 | 225611083300 | 162800 | 162500 | 162800 | 162000 | 2557 |
| 270 | 20241112 | 143400 | 225196250500 | 162700 | 162200 | 163200 | 162200 | 3125 |
| 271 | 20241112 | 143300 | 224687333500 | 162200 | 161500 | 162300 | 161300 | 2738 |
| 272 | 20241112 | 143200 | 224244818500 | 161500 | 161600 | 161700 | 161300 | 382 |
| 273 | 20241112 | 143100 | 224183123400 | 161500 | 162000 | 162000 | 161300 | 1071 |
| 274 | 20241112 | 143000 | 224010083000 | 161900 | 162200 | 162300 | 161900 | 710 |
| 275 | 20241112 | 142900 | 223895026000 | 162200 | 162300 | 162400 | 162000 | 752 |
| 276 | 20241112 | 142800 | 223773020000 | 162300 | 162700 | 162900 | 162000 | 1547 |
| 277 | 20241112 | 142700 | 223521519800 | 162600 | 162100 | 162800 | 161800 | 1205 |
| 278 | 20241112 | 142600 | 223325911800 | 161800 | 160900 | 162200 | 160800 | 1998 |
| 279 | 20241112 | 142500 | 223002982400 | 161100 | 161200 | 161300 | 160700 | 6216 |
| 280 | 20241112 | 142400 | 222002441500 | 161200 | 161700 | 161700 | 161000 | 2547 |
| 281 | 20241112 | 142300 | 221591928500 | 161400 | 161600 | 161700 | 161000 | 5144 |
| 282 | 20241112 | 142200 | 220762717800 | 161500 | 161900 | 161900 | 161500 | 2704 |
| 283 | 20241112 | 142100 | 220325557600 | 161900 | 162000 | 162100 | 161900 | 548 |
| 284 | 20241112 | 142000 | 220236818900 | 162100 | 162100 | 162100 | 161900 | 726 |
| 285 | 20241112 | 141900 | 220119222100 | 162000 | 162000 | 162000 | 161900 | 634 |
| 286 | 20241112 | 141800 | 220016538800 | 162000 | 162100 | 162200 | 162000 | 1483 |
| 287 | 20241112 | 141700 | 219776253600 | 162100 | 162400 | 162500 | 162000 | 796 |
| 288 | 20241112 | 141600 | 219647146500 | 162400 | 162500 | 162600 | 162400 | 463 |
| 289 | 20241112 | 141500 | 219571928200 | 162500 | 162700 | 162700 | 162500 | 600 |
| 290 | 20241112 | 141400 | 219474407700 | 162700 | 162800 | 162900 | 162600 | 257 |
| 291 | 20241112 | 141300 | 219432581300 | 162900 | 162500 | 163100 | 162400 | 861 |
| 292 | 20241112 | 141200 | 219292350800 | 162500 | 162500 | 162700 | 162400 | 573 |
| 293 | 20241112 | 141100 | 219199209700 | 162400 | 161300 | 163000 | 161300 | 1720 |
| 294 | 20241112 | 141000 | 218920338300 | 161200 | 162100 | 162300 | 161100 | 7434 |
| 295 | 20241112 | 140900 | 217718946400 | 162100 | 162800 | 162900 | 162000 | 2127 |
| 296 | 20241112 | 140800 | 217373606900 | 162800 | 163000 | 163000 | 162800 | 406 |
| 297 | 20241112 | 140700 | 217307458400 | 162900 | 163400 | 163400 | 162900 | 528 |
| 298 | 20241112 | 140600 | 217221347700 | 163400 | 163800 | 163900 | 163300 | 942 |
| 299 | 20241112 | 140500 | 217067180700 | 163800 | 163800 | 163900 | 163600 | 821 |
| 300 | 20241112 | 140400 | 216932760900 | 163800 | 163600 | 163900 | 163600 | 118 |
| 301 | 20241112 | 140300 | 216913440900 | 163600 | 164000 | 164100 | 163600 | 1120 |
| 302 | 20241112 | 140200 | 216729801100 | 164100 | 163400 | 164300 | 163400 | 2980 |
| 303 | 20241112 | 140100 | 216241326500 | 163400 | 163500 | 163500 | 163400 | 333 |
| 304 | 20241112 | 140000 | 216186898100 | 163500 | 163700 | 163700 | 163500 | 667 |
| 305 | 20241112 | 135900 | 216077752800 | 163600 | 162700 | 163800 | 162700 | 1957 |
| 306 | 20241112 | 135800 | 215758006300 | 162500 | 162400 | 162700 | 162400 | 254 |
| 307 | 20241112 | 135700 | 215716713400 | 162400 | 162700 | 162700 | 162200 | 1024 |
| 308 | 20241112 | 135600 | 215550411600 | 162700 | 163000 | 163000 | 162600 | 536 |
| 309 | 20241112 | 135500 | 215463121200 | 163000 | 163000 | 163200 | 162900 | 542 |
| 310 | 20241112 | 135400 | 215374745600 | 163200 | 162600 | 163200 | 162600 | 620 |
| 311 | 20241112 | 135300 | 215273692300 | 162400 | 162500 | 162800 | 162000 | 1949 |
| 312 | 20241112 | 135200 | 214957557700 | 162500 | 163100 | 163100 | 162400 | 713 |
| 313 | 20241112 | 135100 | 214841535300 | 163000 | 162400 | 163200 | 162400 | 741 |
| 314 | 20241112 | 135000 | 214720875600 | 162400 | 162800 | 162900 | 162300 | 857 |
| 315 | 20241112 | 134900 | 214581579700 | 162800 | 162900 | 163100 | 162700 | 501 |
| 316 | 20241112 | 134800 | 214500007900 | 162900 | 163200 | 163200 | 162900 | 597 |
| 317 | 20241112 | 134700 | 214402695600 | 163200 | 163400 | 163500 | 163200 | 1598 |
| 318 | 20241112 | 134600 | 214141655200 | 163400 | 163400 | 163600 | 163300 | 653 |
| 319 | 20241112 | 134500 | 214034927800 | 163300 | 164000 | 164000 | 163300 | 3828 |
| 320 | 20241112 | 134400 | 213407929000 | 164000 | 163700 | 164100 | 163600 | 1654 |
| 321 | 20241112 | 134300 | 213136992100 | 163700 | 162700 | 163700 | 162700 | 1216 |
| 322 | 20241112 | 134200 | 212938598400 | 162700 | 162500 | 162900 | 162400 | 44 |
| 323 | 20241112 | 134100 | 212931445300 | 162400 | 162300 | 162400 | 162300 | 259 |
| 324 | 20241112 | 134000 | 212889395300 | 162300 | 162200 | 162400 | 162200 | 169 |
| 325 | 20241112 | 133900 | 212861963100 | 162200 | 162100 | 162200 | 162100 | 644 |
| 326 | 20241112 | 133800 | 212757542600 | 162100 | 162200 | 162200 | 162100 | 271 |
| 327 | 20241112 | 133700 | 212713611400 | 162200 | 162300 | 162400 | 162100 | 922 |
| 328 | 20241112 | 133600 | 212564089800 | 162400 | 162700 | 162700 | 162400 | 932 |
| 329 | 20241112 | 133500 | 212412617500 | 162800 | 162700 | 163000 | 162700 | 464 |
| 330 | 20241112 | 133400 | 212337040200 | 162600 | 163000 | 163100 | 162600 | 846 |
| 331 | 20241112 | 133300 | 212199228300 | 163100 | 162500 | 163100 | 162300 | 790 |
| 332 | 20241112 | 133200 | 212070747600 | 162500 | 162200 | 162500 | 162100 | 520 |
| 333 | 20241112 | 133100 | 211986394700 | 162100 | 162100 | 162200 | 162000 | 513 |
| 334 | 20241112 | 133000 | 211903233100 | 162100 | 162200 | 162300 | 162000 | 1229 |
| 335 | 20241112 | 132900 | 211704024100 | 162200 | 162100 | 162300 | 162000 | 558 |
| 336 | 20241112 | 132800 | 211613552400 | 162300 | 162100 | 162300 | 162000 | 518 |
| 337 | 20241112 | 132700 | 211529567000 | 162000 | 162300 | 162500 | 162000 | 1502 |
| 338 | 20241112 | 132600 | 211286016300 | 162300 | 162600 | 162700 | 162300 | 927 |
| 339 | 20241112 | 132500 | 211135336100 | 162600 | 162500 | 162700 | 162500 | 774 |
| 340 | 20241112 | 132400 | 211009516000 | 162600 | 162600 | 162700 | 162500 | 648 |
| 341 | 20241112 | 132300 | 210904169400 | 162600 | 162700 | 162700 | 162400 | 1495 |
| 342 | 20241112 | 132200 | 210661123000 | 162600 | 163000 | 163200 | 162600 | 792 |
| 343 | 20241112 | 132100 | 210532071500 | 163000 | 163000 | 163300 | 162900 | 731 |
| 344 | 20241112 | 132000 | 210412867700 | 163000 | 162800 | 163000 | 162600 | 318 |
| 345 | 20241112 | 131900 | 210361093700 | 162800 | 162500 | 162800 | 162400 | 650 |
| 346 | 20241112 | 131800 | 210255440500 | 162500 | 162400 | 162500 | 162300 | 806 |
| 347 | 20241112 | 131700 | 210124549000 | 162500 | 162300 | 162500 | 162200 | 269 |
| 348 | 20241112 | 131600 | 210080891900 | 162200 | 162100 | 162300 | 162100 | 769 |
| 349 | 20241112 | 131500 | 209956213200 | 162200 | 162100 | 162200 | 162000 | 1389 |
| 350 | 20241112 | 131400 | 209731133500 | 162100 | 162400 | 162400 | 162100 | 629 |
| 351 | 20241112 | 131300 | 209629130400 | 162300 | 162300 | 162400 | 162100 | 695 |
| 352 | 20241112 | 131200 | 209516363200 | 162400 | 162600 | 162800 | 162300 | 1459 |
| 353 | 20241112 | 131100 | 209279349800 | 162600 | 162500 | 162900 | 162500 | 460 |
| 354 | 20241112 | 131000 | 209204577900 | 162500 | 162400 | 162500 | 162300 | 384 |
| 355 | 20241112 | 130900 | 209142189600 | 162400 | 163100 | 163100 | 162300 | 2559 |
| 356 | 20241112 | 130800 | 208725711900 | 163100 | 163200 | 163200 | 163100 | 416 |
| 357 | 20241112 | 130700 | 208657848100 | 163200 | 163000 | 163200 | 163000 | 237 |
| 358 | 20241112 | 130600 | 208619205200 | 163000 | 163000 | 163000 | 162900 | 331 |
| 359 | 20241112 | 130500 | 208565266100 | 163100 | 163000 | 163100 | 162800 | 535 |
| 360 | 20241112 | 130400 | 208478103400 | 163000 | 162500 | 163000 | 162500 | 311 |
| 361 | 20241112 | 130300 | 208427476000 | 162700 | 163200 | 163300 | 162500 | 982 |
| 362 | 20241112 | 130200 | 208267478900 | 163300 | 163300 | 163400 | 163100 | 684 |
| 363 | 20241112 | 130100 | 208155883600 | 163300 | 163800 | 163800 | 163300 | 805 |
| 364 | 20241112 | 130000 | 208024185800 | 163800 | 163900 | 164500 | 163800 | 1932 |
| 365 | 20241112 | 125900 | 207707042200 | 163900 | 164300 | 164400 | 163700 | 2497 |
| 366 | 20241112 | 125800 | 207297410600 | 164300 | 163500 | 164300 | 163500 | 2307 |
| 367 | 20241112 | 125700 | 206919187500 | 163800 | 163000 | 163900 | 163000 | 2467 |
| 368 | 20241112 | 125600 | 206515610600 | 163000 | 163000 | 163100 | 162700 | 557 |
| 369 | 20241112 | 125500 | 206424893600 | 163100 | 162800 | 163100 | 162800 | 308 |
| 370 | 20241112 | 125400 | 206374712000 | 162800 | 163100 | 163200 | 162800 | 395 |
| 371 | 20241112 | 125300 | 206310345200 | 162900 | 163000 | 163300 | 162800 | 1475 |
| 372 | 20241112 | 125200 | 206069893400 | 163000 | 163600 | 163800 | 162900 | 2193 |
| 373 | 20241112 | 125100 | 205711429300 | 163600 | 163500 | 163600 | 163400 | 980 |
| 374 | 20241112 | 125000 | 205551153600 | 163500 | 163500 | 163800 | 163300 | 2005 |
| 375 | 20241112 | 124900 | 205223356500 | 163500 | 162300 | 163500 | 162300 | 4605 |
| 376 | 20241112 | 124800 | 204472717300 | 162300 | 162100 | 162600 | 162000 | 962 |
| 377 | 20241112 | 124700 | 204316567800 | 162200 | 162200 | 162300 | 161900 | 597 |
| 378 | 20241112 | 124600 | 204219794600 | 161800 | 161500 | 162400 | 161500 | 686 |
| 379 | 20241112 | 124500 | 204108701100 | 161500 | 161700 | 162000 | 161400 | 4451 |
| 380 | 20241112 | 124400 | 203389513800 | 161700 | 161800 | 161900 | 161700 | 1690 |
| 381 | 20241112 | 124300 | 203116198900 | 161800 | 162200 | 162200 | 161700 | 2748 |
| 382 | 20241112 | 124200 | 202671178700 | 162200 | 162700 | 162700 | 162200 | 650 |
| 383 | 20241112 | 124100 | 202565631600 | 162600 | 162700 | 162800 | 162600 | 402 |
| 384 | 20241112 | 124000 | 202500241000 | 162700 | 162700 | 162900 | 162700 | 403 |
| 385 | 20241112 | 123900 | 202434633700 | 162700 | 162500 | 162700 | 162500 | 456 |
| 386 | 20241112 | 123800 | 202360489900 | 162500 | 162200 | 162500 | 162200 | 554 |
| 387 | 20241112 | 123700 | 202270501700 | 162300 | 162100 | 162300 | 162000 | 910 |
| 388 | 20241112 | 123600 | 202122952500 | 162200 | 162200 | 162400 | 162100 | 956 |
| 389 | 20241112 | 123500 | 201967906700 | 162200 | 162400 | 162400 | 162100 | 941 |
| 390 | 20241112 | 123400 | 201815231700 | 162400 | 162200 | 162500 | 162200 | 610 |
| 391 | 20241112 | 123300 | 201716219000 | 162200 | 162300 | 162500 | 162100 | 1332 |
| 392 | 20241112 | 123200 | 201500157700 | 162300 | 162400 | 162700 | 162200 | 976 |
| 393 | 20241112 | 123100 | 201341683100 | 162500 | 162600 | 162700 | 162400 | 1009 |
| 394 | 20241112 | 123000 | 201177716900 | 162600 | 162900 | 162900 | 162600 | 570 |
| 395 | 20241112 | 122900 | 201084989000 | 162900 | 162600 | 163300 | 162600 | 809 |
| 396 | 20241112 | 122800 | 200953265600 | 162700 | 163300 | 163300 | 162600 | 1027 |
| 397 | 20241112 | 122700 | 200785933800 | 163200 | 163300 | 163300 | 163200 | 343 |
| 398 | 20241112 | 122600 | 200729952000 | 163400 | 163200 | 163500 | 163100 | 1108 |
| 399 | 20241112 | 122500 | 200549010200 | 163200 | 162800 | 163300 | 162600 | 1290 |
| 400 | 20241112 | 122400 | 200338829900 | 162900 | 162000 | 162900 | 162000 | 693 |
| 401 | 20241112 | 122300 | 200226268400 | 162000 | 162000 | 162400 | 161900 | 1209 |
| 402 | 20241112 | 122200 | 200030332100 | 162000 | 161800 | 162300 | 161800 | 2723 |
| 403 | 20241112 | 122100 | 199589308600 | 161800 | 162000 | 162000 | 161600 | 4386 |
| 404 | 20241112 | 122000 | 198879948900 | 161900 | 162700 | 162700 | 161900 | 5588 |
| 405 | 20241112 | 121900 | 197973282600 | 162700 | 162800 | 163000 | 162600 | 893 |
| 406 | 20241112 | 121800 | 197827980500 | 163000 | 163100 | 163100 | 162700 | 551 |
| 407 | 20241112 | 121700 | 197738257200 | 162800 | 162900 | 163200 | 162500 | 2337 |
| 408 | 20241112 | 121600 | 197357674600 | 162700 | 163500 | 163500 | 162700 | 1632 |
| 409 | 20241112 | 121500 | 197091718200 | 163500 | 163400 | 163600 | 163200 | 769 |
| 410 | 20241112 | 121400 | 196966038900 | 163500 | 163300 | 163500 | 163200 | 335 |
| 411 | 20241112 | 121300 | 196911303300 | 163300 | 163200 | 163500 | 163000 | 1298 |
| 412 | 20241112 | 121200 | 196699515100 | 163200 | 163600 | 163600 | 163200 | 473 |
| 413 | 20241112 | 121100 | 196622231100 | 163600 | 163600 | 163800 | 163400 | 456 |
| 414 | 20241112 | 121000 | 196547681600 | 163500 | 164300 | 164400 | 163500 | 1038 |
| 415 | 20241112 | 120900 | 196377407500 | 164300 | 164600 | 164600 | 164300 | 744 |
| 416 | 20241112 | 120800 | 196255062600 | 164600 | 164600 | 164600 | 164400 | 468 |
| 417 | 20241112 | 120700 | 196178075100 | 164600 | 164700 | 164800 | 164400 | 544 |
| 418 | 20241112 | 120600 | 196088531100 | 164700 | 164500 | 164900 | 164400 | 1175 |
| 419 | 20241112 | 120500 | 195895018600 | 164500 | 164500 | 164900 | 164300 | 501 |
| 420 | 20241112 | 120400 | 195812570400 | 164700 | 164500 | 164900 | 164200 | 1339 |
| 421 | 20241112 | 120300 | 195592314900 | 164400 | 164800 | 165100 | 164400 | 2527 |
| 422 | 20241112 | 120200 | 195175742100 | 164700 | 164300 | 164700 | 164200 | 1379 |
| 423 | 20241112 | 120100 | 194948773400 | 164300 | 164500 | 164600 | 164300 | 1026 |
| 424 | 20241112 | 120000 | 194780051400 | 164500 | 164400 | 164600 | 164300 | 861 |
| 425 | 20241112 | 115900 | 194638422800 | 164500 | 164400 | 164800 | 164300 | 1900 |
| 426 | 20241112 | 115800 | 194325675800 | 164300 | 164500 | 164500 | 163700 | 966 |
| 427 | 20241112 | 115700 | 194167152400 | 164500 | 164700 | 164900 | 164400 | 1261 |
| 428 | 20241112 | 115600 | 193959502200 | 164800 | 163900 | 164900 | 163900 | 2393 |
| 429 | 20241112 | 115500 | 193565650700 | 164000 | 162800 | 164200 | 162800 | 1779 |
| 430 | 20241112 | 115400 | 193274386500 | 162800 | 163000 | 163200 | 162700 | 997 |
| 431 | 20241112 | 115300 | 193111973000 | 163000 | 162900 | 163000 | 162500 | 1183 |
| 432 | 20241112 | 115200 | 192919308500 | 163000 | 162300 | 163100 | 162300 | 1105 |
| 433 | 20241112 | 115100 | 192739441600 | 162400 | 162400 | 162800 | 162000 | 4745 |
| 434 | 20241112 | 115000 | 191969461400 | 162400 | 162900 | 162900 | 162400 | 1856 |
| 435 | 20241112 | 114900 | 191667687400 | 162800 | 163600 | 163600 | 162800 | 2801 |
| 436 | 20241112 | 114800 | 191210863600 | 163600 | 163800 | 163900 | 163600 | 430 |
| 437 | 20241112 | 114700 | 191140461300 | 163800 | 163200 | 163900 | 163200 | 843 |
| 438 | 20241112 | 114600 | 191002585100 | 163200 | 163100 | 163300 | 163100 | 610 |
| 439 | 20241112 | 114500 | 190903063300 | 163200 | 163400 | 163500 | 163100 | 1277 |
| 440 | 20241112 | 114400 | 190694581200 | 163400 | 163300 | 163600 | 163200 | 458 |
| 441 | 20241112 | 114300 | 190619766400 | 163300 | 163300 | 163400 | 163100 | 958 |
| 442 | 20241112 | 114200 | 190463378600 | 163200 | 163200 | 163400 | 163100 | 696 |
| 443 | 20241112 | 114100 | 190349808800 | 163200 | 163100 | 163400 | 163100 | 1191 |
| 444 | 20241112 | 114000 | 190155483800 | 163200 | 163800 | 163800 | 163000 | 2243 |
| 445 | 20241112 | 113900 | 189789419500 | 163800 | 164000 | 164400 | 163700 | 1570 |
| 446 | 20241112 | 113800 | 189531862900 | 164000 | 163300 | 164000 | 163300 | 961 |
| 447 | 20241112 | 113700 | 189374730500 | 163200 | 163400 | 163700 | 163200 | 1380 |
| 448 | 20241112 | 113600 | 189149390300 | 163400 | 163500 | 163700 | 163300 | 1168 |
| 449 | 20241112 | 113500 | 188958440400 | 163600 | 163400 | 163600 | 163200 | 2464 |
| 450 | 20241112 | 113400 | 188556085900 | 163400 | 163400 | 163600 | 163400 | 835 |
| 451 | 20241112 | 113300 | 188419615900 | 163400 | 163800 | 163900 | 163400 | 1214 |
| 452 | 20241112 | 113200 | 188221009500 | 163800 | 163800 | 164000 | 163700 | 975 |
| 453 | 20241112 | 113100 | 188061297300 | 163700 | 163900 | 163900 | 163700 | 1034 |
| 454 | 20241112 | 113000 | 187891971600 | 163900 | 164500 | 164700 | 163800 | 2137 |
| 455 | 20241112 | 112900 | 187540745000 | 164700 | 164400 | 164700 | 164400 | 1318 |
| 456 | 20241112 | 112800 | 187323860900 | 164400 | 164400 | 164500 | 164100 | 760 |
| 457 | 20241112 | 112700 | 187198984900 | 164400 | 164500 | 164700 | 164000 | 2176 |
| 458 | 20241112 | 112600 | 186841129500 | 164500 | 163500 | 164500 | 163400 | 3037 |
| 459 | 20241112 | 112500 | 186343009700 | 163400 | 162800 | 163600 | 162500 | 3024 |
| 460 | 20241112 | 112400 | 185849700000 | 163000 | 163500 | 163700 | 162500 | 8245 |
| 461 | 20241112 | 112300 | 184506560200 | 163500 | 163600 | 164100 | 163500 | 1974 |
| 462 | 20241112 | 112200 | 184183510000 | 163500 | 164000 | 164000 | 163300 | 2068 |
| 463 | 20241112 | 112100 | 183845188600 | 164000 | 163500 | 164300 | 163300 | 2992 |
| 464 | 20241112 | 112000 | 183354827800 | 163500 | 163300 | 163700 | 162800 | 5787 |
| 465 | 20241112 | 111900 | 182410603500 | 163300 | 164600 | 164700 | 163300 | 8248 |
| 466 | 20241112 | 111800 | 181056929400 | 164600 | 165200 | 165200 | 164500 | 4383 |
| 467 | 20241112 | 111700 | 180334436300 | 165200 | 165200 | 165300 | 165100 | 2206 |
| 468 | 20241112 | 111600 | 179970102900 | 165200 | 165500 | 165600 | 165200 | 1816 |
| 469 | 20241112 | 111500 | 179669681300 | 165500 | 165500 | 165900 | 165500 | 807 |
| 470 | 20241112 | 111400 | 179536052500 | 165500 | 166000 | 166100 | 165500 | 3365 |
| 471 | 20241112 | 111300 | 178978075000 | 166000 | 166600 | 166600 | 165900 | 549 |
| 472 | 20241112 | 111200 | 178886906900 | 166600 | 166200 | 166600 | 166000 | 1914 |
| 473 | 20241112 | 111100 | 178568945100 | 166300 | 166200 | 166700 | 166200 | 620 |
| 474 | 20241112 | 111000 | 178465769800 | 166200 | 166000 | 166400 | 166000 | 1132 |
| 475 | 20241112 | 110900 | 178277734800 | 166000 | 166200 | 166200 | 166000 | 602 |
| 476 | 20241112 | 110800 | 178177749300 | 166200 | 166500 | 166500 | 166200 | 682 |
| 477 | 20241112 | 110700 | 178064381000 | 166400 | 166600 | 166700 | 166400 | 816 |
| 478 | 20241112 | 110600 | 177928474500 | 166600 | 166600 | 166800 | 166600 | 494 |
| 479 | 20241112 | 110500 | 177846149200 | 166600 | 166700 | 167000 | 166500 | 557 |
| 480 | 20241112 | 110400 | 177753313800 | 167000 | 167200 | 167200 | 166700 | 1824 |
| 481 | 20241112 | 110300 | 177448693400 | 167100 | 166900 | 167100 | 166800 | 1825 |
| 482 | 20241112 | 110200 | 177143846400 | 166900 | 166800 | 166900 | 166600 | 905 |
| 483 | 20241112 | 110100 | 176992892100 | 166800 | 166200 | 166800 | 166200 | 1140 |
| 484 | 20241112 | 110000 | 176803035900 | 166400 | 166100 | 166400 | 166000 | 458 |
| 485 | 20241112 | 105900 | 176726922400 | 166100 | 166500 | 166600 | 166000 | 758 |
| 486 | 20241112 | 105800 | 176600820700 | 166500 | 166100 | 166600 | 166100 | 233 |
| 487 | 20241112 | 105700 | 176562037600 | 166500 | 165900 | 166600 | 165900 | 425 |
| 488 | 20241112 | 105600 | 176491417800 | 166000 | 165900 | 166000 | 165800 | 683 |
| 489 | 20241112 | 105500 | 176378119000 | 165800 | 166200 | 166200 | 165800 | 1429 |
| 490 | 20241112 | 105400 | 176141039900 | 166200 | 166600 | 166600 | 166000 | 948 |
| 491 | 20241112 | 105300 | 175983423900 | 166600 | 166400 | 166600 | 166300 | 600 |
| 492 | 20241112 | 105200 | 175883548400 | 166000 | 165900 | 166500 | 165900 | 1182 |
| 493 | 20241112 | 105100 | 175687234400 | 166400 | 165900 | 166400 | 165800 | 889 |
| 494 | 20241112 | 105000 | 175539648800 | 165900 | 165700 | 165900 | 165600 | 672 |
| 495 | 20241112 | 104900 | 175428319100 | 165700 | 165800 | 165900 | 165500 | 1565 |
| 496 | 20241112 | 104800 | 175169141500 | 165800 | 165500 | 165800 | 165400 | 1089 |
| 497 | 20241112 | 104700 | 174988902800 | 165500 | 166600 | 166600 | 165400 | 2259 |
| 498 | 20241112 | 104600 | 174613846500 | 166600 | 166300 | 166700 | 166300 | 270 |
| 499 | 20241112 | 104500 | 174568901500 | 166300 | 166900 | 166900 | 166200 | 1368 |
| 500 | 20241112 | 104400 | 174340937200 | 166900 | 167000 | 167000 | 166700 | 344 |
| 501 | 20241112 | 104300 | 174283520600 | 167000 | 166900 | 167100 | 166700 | 1513 |
| 502 | 20241112 | 104200 | 174030999500 | 166900 | 167100 | 167200 | 166900 | 1520 |
| 503 | 20241112 | 104100 | 173777086400 | 167100 | 167100 | 167200 | 167000 | 1448 |
| 504 | 20241112 | 104000 | 173535149300 | 167100 | 166500 | 167200 | 166500 | 883 |
| 505 | 20241112 | 103900 | 173387759000 | 166700 | 165900 | 166800 | 165700 | 856 |
| 506 | 20241112 | 103800 | 173245376400 | 166000 | 165200 | 166000 | 165000 | 2283 |
| 507 | 20241112 | 103700 | 172868033300 | 165200 | 165800 | 165900 | 165200 | 2214 |
| 508 | 20241112 | 103600 | 172501570000 | 165900 | 166300 | 166500 | 165800 | 1891 |
| 509 | 20241112 | 103500 | 172187492000 | 166300 | 166400 | 166600 | 166200 | 1301 |
| 510 | 20241112 | 103400 | 171971091100 | 166400 | 166600 | 166700 | 166400 | 1446 |
| 511 | 20241112 | 103300 | 171730208900 | 166600 | 166700 | 166700 | 166600 | 930 |
| 512 | 20241112 | 103200 | 171575266100 | 166700 | 166800 | 166900 | 166600 | 634 |
| 513 | 20241112 | 103100 | 171469585000 | 166800 | 167000 | 167100 | 166800 | 684 |
| 514 | 20241112 | 103000 | 171355373800 | 167000 | 167200 | 167200 | 167000 | 784 |
| 515 | 20241112 | 102900 | 171224365500 | 167200 | 167400 | 167500 | 167200 | 1411 |
| 516 | 20241112 | 102800 | 170988233500 | 167300 | 167200 | 167500 | 167100 | 1121 |
| 517 | 20241112 | 102700 | 170800628200 | 167300 | 166800 | 167300 | 166800 | 1148 |
| 518 | 20241112 | 102600 | 170608938900 | 166800 | 166600 | 167000 | 166400 | 1470 |
| 519 | 20241112 | 102500 | 170363832300 | 166600 | 165700 | 166700 | 165500 | 1113 |
| 520 | 20241112 | 102400 | 170179232200 | 165800 | 166400 | 166500 | 165700 | 2739 |
| 521 | 20241112 | 102300 | 169724243300 | 166400 | 166800 | 167900 | 166300 | 4526 |
| 522 | 20241112 | 102200 | 168967782700 | 166600 | 167100 | 167100 | 166500 | 3222 |
| 523 | 20241112 | 102100 | 168429946200 | 167100 | 166900 | 167100 | 166800 | 2316 |
| 524 | 20241112 | 102000 | 168043205500 | 166900 | 166500 | 166900 | 166500 | 1544 |
| 525 | 20241112 | 101900 | 167785822600 | 166500 | 166400 | 166700 | 166100 | 1872 |
| 526 | 20241112 | 101800 | 167474450800 | 166300 | 165900 | 166600 | 165800 | 2141 |
| 527 | 20241112 | 101700 | 167118436300 | 166000 | 165200 | 166000 | 165200 | 3138 |
| 528 | 20241112 | 101600 | 166598516700 | 165100 | 165300 | 165600 | 164800 | 3635 |
| 529 | 20241112 | 101500 | 165998341900 | 165300 | 165100 | 165700 | 165000 | 1995 |
| 530 | 20241112 | 101400 | 165668825000 | 165500 | 165400 | 165900 | 165100 | 2462 |
| 531 | 20241112 | 101300 | 165261715000 | 165400 | 165400 | 165600 | 165000 | 2791 |
| 532 | 20241112 | 101200 | 164800457300 | 165400 | 164800 | 165500 | 164800 | 3672 |
| 533 | 20241112 | 101100 | 164193755100 | 164900 | 165300 | 165500 | 164800 | 3020 |
| 534 | 20241112 | 101000 | 163695653800 | 165300 | 164400 | 165800 | 164100 | 4983 |
| 535 | 20241112 | 100900 | 162873821500 | 164300 | 166000 | 166000 | 164100 | 13617 |
| 536 | 20241112 | 100800 | 160625312000 | 166000 | 166700 | 166800 | 166000 | 9341 |
| 537 | 20241112 | 100700 | 159071788900 | 166700 | 167400 | 167500 | 166700 | 3261 |
| 538 | 20241112 | 100600 | 158527428200 | 167500 | 168200 | 168500 | 167500 | 2930 |
| 539 | 20241112 | 100500 | 158035335400 | 168200 | 167600 | 168400 | 167600 | 661 |
| 540 | 20241112 | 100400 | 157924098500 | 167600 | 169100 | 169100 | 167600 | 4148 |
| 541 | 20241112 | 100300 | 157225674200 | 169100 | 168700 | 169500 | 168700 | 3369 |
| 542 | 20241112 | 100200 | 156656077700 | 168700 | 168700 | 168800 | 168500 | 2468 |
| 543 | 20241112 | 100100 | 156239852600 | 168700 | 167400 | 169100 | 167100 | 8578 |
| 544 | 20241112 | 100000 | 154794817600 | 167100 | 167200 | 167700 | 166300 | 5349 |
| 545 | 20241112 | 095900 | 153902470400 | 167500 | 167500 | 168100 | 167200 | 2678 |
| 546 | 20241112 | 095800 | 153453404000 | 167400 | 168100 | 168100 | 167000 | 3692 |
| 547 | 20241112 | 095700 | 152834556300 | 168100 | 166900 | 168100 | 166600 | 4210 |
| 548 | 20241112 | 095600 | 152129146700 | 166600 | 167500 | 167600 | 166000 | 8598 |
| 549 | 20241112 | 095500 | 150693271000 | 167500 | 165700 | 167800 | 165700 | 6356 |
| 550 | 20241112 | 095400 | 149631706000 | 165700 | 167000 | 167700 | 165500 | 16460 |
| 551 | 20241112 | 095300 | 146893285200 | 166900 | 168800 | 169300 | 166900 | 22676 |
| 552 | 20241112 | 095200 | 143088731500 | 168900 | 169400 | 169500 | 168600 | 7744 |
| 553 | 20241112 | 095100 | 141780381300 | 169200 | 171800 | 171900 | 168500 | 16770 |
| 554 | 20241112 | 095000 | 138927935000 | 171800 | 171600 | 172100 | 171600 | 1886 |
| 555 | 20241112 | 094900 | 138603800700 | 171500 | 172500 | 172500 | 171400 | 2661 |
| 556 | 20241112 | 094800 | 138145942000 | 172200 | 171500 | 172800 | 171500 | 3402 |
| 557 | 20241112 | 094700 | 137559529100 | 171600 | 171400 | 171600 | 171300 | 2026 |
| 558 | 20241112 | 094600 | 137212147600 | 171400 | 171800 | 171900 | 171100 | 4396 |
| 559 | 20241112 | 094500 | 136458685400 | 171800 | 172500 | 172500 | 171700 | 3820 |
| 560 | 20241112 | 094400 | 135801384200 | 172500 | 172300 | 172900 | 172100 | 4972 |
| 561 | 20241112 | 094300 | 134943141900 | 172300 | 171800 | 172500 | 171700 | 2338 |
| 562 | 20241112 | 094200 | 134540952200 | 171900 | 173100 | 173100 | 171600 | 8627 |
| 563 | 20241112 | 094100 | 133053836000 | 173100 | 172900 | 173700 | 172800 | 10104 |
| 564 | 20241112 | 094000 | 131303283900 | 172900 | 171800 | 173000 | 171600 | 10779 |
| 565 | 20241112 | 093900 | 129445484500 | 171700 | 171200 | 171700 | 170800 | 2951 |
| 566 | 20241112 | 093800 | 128940530100 | 171000 | 171800 | 171900 | 170600 | 4172 |
| 567 | 20241112 | 093700 | 128224658700 | 171800 | 171000 | 172000 | 170300 | 6504 |
| 568 | 20241112 | 093600 | 127112197600 | 171000 | 170200 | 171000 | 170200 | 1838 |
| 569 | 20241112 | 093500 | 126798371600 | 170200 | 169200 | 172000 | 169000 | 8664 |
| 570 | 20241112 | 093400 | 125323013000 | 169200 | 170800 | 170900 | 168400 | 21081 |
| 571 | 20241112 | 093300 | 121749421100 | 170800 | 171000 | 171600 | 170400 | 8614 |
| 572 | 20241112 | 093200 | 120276842400 | 170900 | 172800 | 172900 | 170900 | 12358 |
| 573 | 20241112 | 093100 | 118152108500 | 172800 | 172500 | 172900 | 172300 | 3580 |
| 574 | 20241112 | 093000 | 117534170300 | 172700 | 172300 | 174000 | 172300 | 13557 |
| 575 | 20241112 | 092900 | 115185947400 | 172400 | 172700 | 173200 | 172200 | 7050 |
| 576 | 20241112 | 092800 | 113968644600 | 172800 | 172300 | 173300 | 172200 | 8297 |
| 577 | 20241112 | 092700 | 112535542100 | 172200 | 171600 | 172400 | 170700 | 9839 |
| 578 | 20241112 | 092600 | 110851545000 | 171600 | 172900 | 174400 | 170800 | 25921 |
| 579 | 20241112 | 092500 | 106373924100 | 172900 | 173300 | 173400 | 171500 | 15644 |
| 580 | 20241112 | 092400 | 103680035200 | 173300 | 173300 | 174100 | 172200 | 20966 |
| 581 | 20241112 | 092300 | 100046693500 | 172500 | 171800 | 174000 | 171300 | 29913 |
| 582 | 20241112 | 092200 | 94874039000 | 171900 | 169900 | 171900 | 169900 | 18161 |
| 583 | 20241112 | 092100 | 91763761900 | 170500 | 169100 | 170500 | 168800 | 10849 |
| 584 | 20241112 | 092000 | 89921522200 | 169100 | 168300 | 170000 | 168200 | 11731 |
| 585 | 20241112 | 091900 | 87937388300 | 168300 | 168200 | 169600 | 168200 | 10108 |
| 586 | 20241112 | 091800 | 86230568600 | 168800 | 166800 | 168800 | 166000 | 12098 |
| 587 | 20241112 | 091700 | 84206368100 | 166900 | 168600 | 169200 | 166800 | 20151 |
| 588 | 20241112 | 091600 | 80815925400 | 168600 | 167900 | 169400 | 167700 | 15601 |
| 589 | 20241112 | 091500 | 78192259900 | 167900 | 171600 | 172400 | 167400 | 31568 |
| 590 | 20241112 | 091400 | 72847933700 | 171400 | 168300 | 175000 | 167900 | 61938 |
| 591 | 20241112 | 091300 | 62194829700 | 168300 | 167700 | 168600 | 167600 | 16962 |
| 592 | 20241112 | 091200 | 59341715400 | 167700 | 168100 | 168500 | 167300 | 12357 |
| 593 | 20241112 | 091100 | 57269178200 | 168100 | 165700 | 168700 | 165700 | 37446 |
| 594 | 20241112 | 091000 | 50984878700 | 165800 | 166100 | 166400 | 165300 | 7063 |
| 595 | 20241112 | 090900 | 49814179100 | 166300 | 167000 | 167300 | 166000 | 15415 |
| 596 | 20241112 | 090800 | 47244260200 | 166700 | 161200 | 167100 | 160800 | 26674 |
| 597 | 20241112 | 090700 | 42863582400 | 161700 | 161500 | 163000 | 160200 | 25501 |
| 598 | 20241112 | 090600 | 38743163300 | 161500 | 165000 | 165300 | 160700 | 29178 |
| 599 | 20241112 | 090500 | 33993682100 | 165000 | 164900 | 166200 | 164600 | 12773 |
| 600 | 20241112 | 090400 | 31881005300 | 164700 | 166700 | 167200 | 164500 | 19426 |
| 601 | 20241112 | 090300 | 28666323300 | 166900 | 167600 | 168400 | 165100 | 28850 |
| 602 | 20241112 | 090200 | 23848824000 | 167500 | 168000 | 168300 | 167000 | 23786 |
| 603 | 20241112 | 090100 | 19860753000 | 168000 | 166500 | 168400 | 165000 | 39308 |
| 604 | 20241112 | 090000 | 13299004400 | 166500 | 166700 | 168400 | 163500 | 79846 |