34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241111 | 184600 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 4471 |
| 3 | 20241111 | 184500 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 4 | 20241111 | 184400 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 5 | 20241111 | 184300 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 6 | 20241111 | 184200 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 7 | 20241111 | 184100 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 8 | 20241111 | 184000 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 9 | 20241111 | 183900 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 10 | 20241111 | 183800 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 11 | 20241111 | 183700 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 12 | 20241111 | 183600 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 13 | 20241111 | 183500 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 14 | 20241111 | 183400 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 15 | 20241111 | 183300 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 16 | 20241111 | 183200 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 17 | 20241111 | 183100 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 18 | 20241111 | 183000 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 19 | 20241111 | 182900 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 20 | 20241111 | 182800 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 21 | 20241111 | 182700 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 22 | 20241111 | 182600 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 23 | 20241111 | 182500 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 24 | 20241111 | 182400 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 25 | 20241111 | 182300 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 26 | 20241111 | 182200 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 27 | 20241111 | 182100 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 28 | 20241111 | 182000 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 29 | 20241111 | 181900 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 30 | 20241111 | 181800 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 31 | 20241111 | 181700 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 32 | 20241111 | 181600 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 4471 |
| 33 | 20241111 | 181500 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 34 | 20241111 | 181400 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 35 | 20241111 | 181300 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 36 | 20241111 | 181200 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 37 | 20241111 | 181100 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 38 | 20241111 | 181000 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 39 | 20241111 | 180900 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 40 | 20241111 | 180800 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 41 | 20241111 | 180700 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 42 | 20241111 | 180600 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 43 | 20241111 | 180500 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 44 | 20241111 | 180400 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 45 | 20241111 | 180300 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 46 | 20241111 | 180200 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 47 | 20241111 | 180100 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 48 | 20241111 | 180000 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 49 | 20241111 | 175900 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 50 | 20241111 | 175800 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 51 | 20241111 | 175700 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 52 | 20241111 | 175600 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 53 | 20241111 | 175500 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 54 | 20241111 | 175400 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 55 | 20241111 | 175300 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 56 | 20241111 | 175200 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 57 | 20241111 | 175100 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 58 | 20241111 | 175000 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 59 | 20241111 | 174900 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 60 | 20241111 | 174800 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 61 | 20241111 | 174700 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 62 | 20241111 | 174600 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 4471 |
| 63 | 20241111 | 174500 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 64 | 20241111 | 174400 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 65 | 20241111 | 174300 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 66 | 20241111 | 174200 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 67 | 20241111 | 174100 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 68 | 20241111 | 174000 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 69 | 20241111 | 173900 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 70 | 20241111 | 173800 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 71 | 20241111 | 173700 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 72 | 20241111 | 173600 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 73 | 20241111 | 173500 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 74 | 20241111 | 173400 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 75 | 20241111 | 173300 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 76 | 20241111 | 173200 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 77 | 20241111 | 173100 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 78 | 20241111 | 173000 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 79 | 20241111 | 172900 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 80 | 20241111 | 172800 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 81 | 20241111 | 172700 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 82 | 20241111 | 172600 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 83 | 20241111 | 172500 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 84 | 20241111 | 172400 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 85 | 20241111 | 172300 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 86 | 20241111 | 172200 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 87 | 20241111 | 172100 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 88 | 20241111 | 172000 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 89 | 20241111 | 171900 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 90 | 20241111 | 171800 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 91 | 20241111 | 171700 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 92 | 20241111 | 171600 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 4471 |
| 93 | 20241111 | 171500 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 94 | 20241111 | 171400 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 95 | 20241111 | 171300 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 96 | 20241111 | 171200 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 97 | 20241111 | 171100 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 98 | 20241111 | 171000 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 99 | 20241111 | 170900 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 100 | 20241111 | 170800 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 101 | 20241111 | 170700 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 102 | 20241111 | 170600 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 103 | 20241111 | 170500 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 104 | 20241111 | 170400 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 105 | 20241111 | 170300 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 106 | 20241111 | 170200 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 107 | 20241111 | 170100 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 108 | 20241111 | 170000 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 109 | 20241111 | 165900 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 110 | 20241111 | 165800 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 111 | 20241111 | 165700 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 112 | 20241111 | 165600 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 113 | 20241111 | 165500 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 114 | 20241111 | 165400 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 115 | 20241111 | 165300 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 116 | 20241111 | 165200 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 117 | 20241111 | 165100 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 118 | 20241111 | 165000 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 119 | 20241111 | 164900 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 120 | 20241111 | 164800 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 121 | 20241111 | 164700 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 122 | 20241111 | 164600 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 4471 |
| 123 | 20241111 | 164500 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 124 | 20241111 | 164400 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 125 | 20241111 | 164300 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 126 | 20241111 | 164200 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 127 | 20241111 | 164100 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 128 | 20241111 | 164000 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 129 | 20241111 | 163900 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 130 | 20241111 | 163800 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 131 | 20241111 | 163700 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 132 | 20241111 | 163600 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 133 | 20241111 | 163500 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 134 | 20241111 | 163400 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 135 | 20241111 | 163300 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 136 | 20241111 | 163200 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 137 | 20241111 | 163100 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 138 | 20241111 | 163000 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 139 | 20241111 | 162900 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 140 | 20241111 | 162800 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 141 | 20241111 | 162700 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 142 | 20241111 | 162600 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 143 | 20241111 | 162500 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 144 | 20241111 | 162400 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 145 | 20241111 | 162300 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 146 | 20241111 | 162200 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 147 | 20241111 | 162100 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 148 | 20241111 | 162000 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 149 | 20241111 | 161900 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 150 | 20241111 | 161800 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 151 | 20241111 | 161700 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 152 | 20241111 | 161600 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 4471 |
| 153 | 20241111 | 161500 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 154 | 20241111 | 161400 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 155 | 20241111 | 161300 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 156 | 20241111 | 161200 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 157 | 20241111 | 161100 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 158 | 20241111 | 161000 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 159 | 20241111 | 160900 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 160 | 20241111 | 160800 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 161 | 20241111 | 160700 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 162 | 20241111 | 160600 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 163 | 20241111 | 160500 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 164 | 20241111 | 160400 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 165 | 20241111 | 160300 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 166 | 20241111 | 160200 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 167 | 20241111 | 160100 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 168 | 20241111 | 160000 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 169 | 20241111 | 155900 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 170 | 20241111 | 155800 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 171 | 20241111 | 155700 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 172 | 20241111 | 155600 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 173 | 20241111 | 155500 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 174 | 20241111 | 155400 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 175 | 20241111 | 155300 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 176 | 20241111 | 155200 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 177 | 20241111 | 155100 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 178 | 20241111 | 155000 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 179 | 20241111 | 154900 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 180 | 20241111 | 154800 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 181 | 20241111 | 154700 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 182 | 20241111 | 154600 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 4471 |
| 183 | 20241111 | 154500 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 184 | 20241111 | 154400 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 185 | 20241111 | 154300 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 186 | 20241111 | 154200 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 187 | 20241111 | 154100 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 188 | 20241111 | 154000 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 189 | 20241111 | 153900 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 190 | 20241111 | 153800 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 191 | 20241111 | 153700 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 192 | 20241111 | 153600 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 193 | 20241111 | 153500 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 194 | 20241111 | 153400 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 195 | 20241111 | 153300 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 196 | 20241111 | 153200 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 197 | 20241111 | 153100 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 0 |
| 198 | 20241111 | 153000 | 18963556300 | 113800 | 113800 | 113800 | 113800 | 4471 |
| 199 | 20241111 | 152900 | 18454756500 | 114500 | 114500 | 114500 | 114500 | 0 |
| 200 | 20241111 | 152800 | 18454756500 | 114500 | 114500 | 114500 | 114500 | 0 |
| 201 | 20241111 | 152700 | 18454756500 | 114500 | 114500 | 114500 | 114500 | 0 |
| 202 | 20241111 | 152600 | 18454756500 | 114500 | 114500 | 114500 | 114500 | 0 |
| 203 | 20241111 | 152500 | 18454756500 | 114500 | 114500 | 114500 | 114500 | 0 |
| 204 | 20241111 | 152400 | 18454756500 | 114500 | 114500 | 114500 | 114500 | 0 |
| 205 | 20241111 | 152300 | 18454756500 | 114500 | 114500 | 114500 | 114500 | 0 |
| 206 | 20241111 | 152200 | 18454756500 | 114500 | 114500 | 114500 | 114500 | 0 |
| 207 | 20241111 | 152100 | 18454756500 | 114500 | 114500 | 114500 | 114500 | 0 |
| 208 | 20241111 | 152000 | 18454756500 | 114500 | 114500 | 114500 | 114500 | 0 |
| 209 | 20241111 | 151900 | 18454756500 | 114500 | 114400 | 114500 | 114400 | 821 |
| 210 | 20241111 | 151800 | 18360797000 | 114400 | 114400 | 114500 | 114400 | 91 |
| 211 | 20241111 | 151700 | 18350384200 | 114400 | 114100 | 114400 | 114100 | 253 |
| 212 | 20241111 | 151600 | 18321474100 | 114100 | 114100 | 114200 | 113900 | 612 |
| 213 | 20241111 | 151500 | 18251650100 | 114100 | 114100 | 114100 | 113900 | 318 |
| 214 | 20241111 | 151400 | 18215400400 | 114000 | 114200 | 114400 | 113800 | 1067 |
| 215 | 20241111 | 151300 | 18093851700 | 114400 | 114400 | 114400 | 113900 | 4131 |
| 216 | 20241111 | 151200 | 17622618200 | 114400 | 114400 | 114500 | 114300 | 636 |
| 217 | 20241111 | 151100 | 17549877600 | 114400 | 114400 | 114500 | 114400 | 226 |
| 218 | 20241111 | 151000 | 17524020300 | 114400 | 114400 | 114500 | 114300 | 388 |
| 219 | 20241111 | 150900 | 17479643700 | 114400 | 114300 | 114400 | 114300 | 856 |
| 220 | 20241111 | 150800 | 17381792200 | 114300 | 114400 | 114500 | 114300 | 618 |
| 221 | 20241111 | 150700 | 17311116200 | 114400 | 114600 | 114600 | 114400 | 901 |
| 222 | 20241111 | 150600 | 17207988000 | 114600 | 114500 | 114600 | 114400 | 478 |
| 223 | 20241111 | 150500 | 17153258500 | 114500 | 114600 | 114600 | 114400 | 1196 |
| 224 | 20241111 | 150400 | 17016347300 | 114600 | 114700 | 114800 | 114600 | 491 |
| 225 | 20241111 | 150300 | 16960054500 | 114700 | 114800 | 114800 | 114700 | 387 |
| 226 | 20241111 | 150200 | 16915659900 | 114800 | 114900 | 114900 | 114700 | 505 |
| 227 | 20241111 | 150100 | 16857696800 | 114900 | 115000 | 115000 | 114800 | 760 |
| 228 | 20241111 | 150000 | 16770399700 | 115000 | 114900 | 115000 | 114900 | 118 |
| 229 | 20241111 | 145900 | 16756831900 | 114900 | 115100 | 115300 | 114900 | 671 |
| 230 | 20241111 | 145800 | 16679646200 | 115100 | 115100 | 115100 | 115000 | 137 |
| 231 | 20241111 | 145700 | 16663881400 | 115000 | 115000 | 115100 | 115000 | 309 |
| 232 | 20241111 | 145600 | 16628324300 | 115100 | 115200 | 115200 | 115000 | 177 |
| 233 | 20241111 | 145500 | 16607950000 | 115200 | 115200 | 115200 | 115000 | 238 |
| 234 | 20241111 | 145400 | 16580550000 | 115200 | 115000 | 115200 | 115000 | 314 |
| 235 | 20241111 | 145300 | 16544416500 | 115000 | 115100 | 115200 | 115000 | 1036 |
| 236 | 20241111 | 145200 | 16425174100 | 115000 | 115100 | 115200 | 115000 | 522 |
| 237 | 20241111 | 145100 | 16365093900 | 115100 | 115000 | 115100 | 114800 | 598 |
| 238 | 20241111 | 145000 | 16296355200 | 115000 | 115000 | 115100 | 114900 | 119 |
| 239 | 20241111 | 144900 | 16282675100 | 114900 | 114900 | 115000 | 114800 | 250 |
| 240 | 20241111 | 144800 | 16253938800 | 114900 | 115000 | 115000 | 114800 | 137 |
| 241 | 20241111 | 144700 | 16238200500 | 115000 | 114900 | 115200 | 114800 | 199 |
| 242 | 20241111 | 144600 | 16215301200 | 114800 | 114800 | 115300 | 114700 | 632 |
| 243 | 20241111 | 144500 | 16142635000 | 114800 | 114800 | 114800 | 114700 | 361 |
| 244 | 20241111 | 144400 | 16101199300 | 114800 | 114800 | 114800 | 114700 | 226 |
| 245 | 20241111 | 144300 | 16075260800 | 114900 | 114900 | 114900 | 114800 | 249 |
| 246 | 20241111 | 144200 | 16046669600 | 114900 | 115000 | 115000 | 114800 | 752 |
| 247 | 20241111 | 144100 | 15960265500 | 115000 | 115000 | 115000 | 114900 | 162 |
| 248 | 20241111 | 144000 | 15941640700 | 115000 | 115000 | 115000 | 114900 | 82 |
| 249 | 20241111 | 143900 | 15932214600 | 115000 | 115000 | 115000 | 114900 | 188 |
| 250 | 20241111 | 143800 | 15910598700 | 115000 | 115000 | 115100 | 115000 | 701 |
| 251 | 20241111 | 143700 | 15829936100 | 115100 | 115100 | 115100 | 115000 | 227 |
| 252 | 20241111 | 143600 | 15803813400 | 115100 | 115100 | 115100 | 115000 | 165 |
| 253 | 20241111 | 143500 | 15784826300 | 115000 | 115100 | 115200 | 115000 | 143 |
| 254 | 20241111 | 143400 | 15768364400 | 115100 | 115200 | 115200 | 115000 | 213 |
| 255 | 20241111 | 143300 | 15743851800 | 115100 | 115100 | 115200 | 115000 | 436 |
| 256 | 20241111 | 143200 | 15693688300 | 115100 | 115100 | 115200 | 115000 | 277 |
| 257 | 20241111 | 143100 | 15661804800 | 115100 | 115100 | 115200 | 115000 | 263 |
| 258 | 20241111 | 143000 | 15631538400 | 115000 | 115100 | 115200 | 115000 | 169 |
| 259 | 20241111 | 142900 | 15612086900 | 115100 | 115100 | 115100 | 115000 | 150 |
| 260 | 20241111 | 142800 | 15594825300 | 115100 | 115200 | 115200 | 115100 | 105 |
| 261 | 20241111 | 142700 | 15582738900 | 115200 | 115000 | 115200 | 115000 | 221 |
| 262 | 20241111 | 142600 | 15557304600 | 115100 | 115000 | 115100 | 115000 | 78 |
| 263 | 20241111 | 142500 | 15548330100 | 115000 | 115100 | 115100 | 115000 | 202 |
| 264 | 20241111 | 142400 | 15525095100 | 115000 | 115100 | 115200 | 115000 | 204 |
| 265 | 20241111 | 142300 | 15501618300 | 115100 | 115100 | 115100 | 115000 | 121 |
| 266 | 20241111 | 142200 | 15487694900 | 115100 | 115000 | 115100 | 115000 | 138 |
| 267 | 20241111 | 142100 | 15471816500 | 115100 | 115100 | 115100 | 115000 | 103 |
| 268 | 20241111 | 142000 | 15459968500 | 115100 | 115200 | 115200 | 115000 | 236 |
| 269 | 20241111 | 141900 | 15432801600 | 115200 | 115100 | 115200 | 115100 | 128 |
| 270 | 20241111 | 141800 | 15418066300 | 115100 | 115100 | 115200 | 115100 | 106 |
| 271 | 20241111 | 141700 | 15405864400 | 115200 | 115200 | 115300 | 115100 | 79 |
| 272 | 20241111 | 141600 | 15396765300 | 115200 | 115200 | 115300 | 115000 | 220 |
| 273 | 20241111 | 141500 | 15371435300 | 115200 | 115200 | 115200 | 115100 | 206 |
| 274 | 20241111 | 141400 | 15347708700 | 115200 | 115200 | 115400 | 115100 | 127 |
| 275 | 20241111 | 141300 | 15333073300 | 115200 | 115200 | 115300 | 115100 | 143 |
| 276 | 20241111 | 141200 | 15316601300 | 115100 | 115300 | 115300 | 115100 | 201 |
| 277 | 20241111 | 141100 | 15293447900 | 115300 | 115300 | 115300 | 115200 | 73 |
| 278 | 20241111 | 141000 | 15285035000 | 115300 | 115300 | 115300 | 115100 | 132 |
| 279 | 20241111 | 140900 | 15269828000 | 115400 | 115100 | 115400 | 115100 | 260 |
| 280 | 20241111 | 140800 | 15239869900 | 115100 | 115200 | 115200 | 115100 | 65 |
| 281 | 20241111 | 140700 | 15232385400 | 115100 | 115000 | 115200 | 114900 | 59 |
| 282 | 20241111 | 140600 | 15225599700 | 115000 | 115100 | 115200 | 114900 | 203 |
| 283 | 20241111 | 140500 | 15202241500 | 115100 | 115100 | 115100 | 114900 | 205 |
| 284 | 20241111 | 140400 | 15178665100 | 115100 | 115100 | 115200 | 115000 | 105 |
| 285 | 20241111 | 140300 | 15166584400 | 115000 | 115100 | 115100 | 115000 | 204 |
| 286 | 20241111 | 140200 | 15143108400 | 115100 | 115000 | 115200 | 115000 | 179 |
| 287 | 20241111 | 140100 | 15122506500 | 115000 | 115200 | 115200 | 115000 | 224 |
| 288 | 20241111 | 140000 | 15096720200 | 115300 | 115100 | 115300 | 115100 | 145 |
| 289 | 20241111 | 135900 | 15080015600 | 115200 | 115200 | 115300 | 115100 | 171 |
| 290 | 20241111 | 135800 | 15060316900 | 115200 | 115100 | 115200 | 115100 | 138 |
| 291 | 20241111 | 135700 | 15044429700 | 115100 | 115000 | 115200 | 115000 | 99 |
| 292 | 20241111 | 135600 | 15033039600 | 115000 | 115200 | 115200 | 114900 | 285 |
| 293 | 20241111 | 135500 | 15000247800 | 115200 | 114900 | 115200 | 114900 | 320 |
| 294 | 20241111 | 135400 | 14963438700 | 114900 | 115100 | 115100 | 114800 | 103 |
| 295 | 20241111 | 135300 | 14951600900 | 115100 | 115000 | 115100 | 114900 | 134 |
| 296 | 20241111 | 135200 | 14936190700 | 115100 | 114800 | 115200 | 114700 | 209 |
| 297 | 20241111 | 135100 | 14912168800 | 114800 | 114900 | 115000 | 114700 | 335 |
| 298 | 20241111 | 135000 | 14873687500 | 115000 | 114900 | 115100 | 114900 | 234 |
| 299 | 20241111 | 134900 | 14846772400 | 115200 | 114900 | 115200 | 114800 | 92 |
| 300 | 20241111 | 134800 | 14836200700 | 114900 | 114900 | 115100 | 114800 | 194 |
| 301 | 20241111 | 134700 | 14813912600 | 114900 | 115000 | 115100 | 114800 | 254 |
| 302 | 20241111 | 134600 | 14784719800 | 115100 | 115300 | 115300 | 115000 | 283 |
| 303 | 20241111 | 134500 | 14752120000 | 115300 | 115400 | 115400 | 115100 | 214 |
| 304 | 20241111 | 134400 | 14727446200 | 115400 | 115400 | 115400 | 115300 | 107 |
| 305 | 20241111 | 134300 | 14715099700 | 115400 | 115300 | 115400 | 115300 | 140 |
| 306 | 20241111 | 134200 | 14698950600 | 115400 | 115500 | 115500 | 115300 | 187 |
| 307 | 20241111 | 134100 | 14677360300 | 115500 | 115600 | 115600 | 115400 | 174 |
| 308 | 20241111 | 134000 | 14657255900 | 115600 | 115600 | 115700 | 115500 | 247 |
| 309 | 20241111 | 133900 | 14628708900 | 115700 | 115900 | 115900 | 115600 | 1011 |
| 310 | 20241111 | 133800 | 14511655100 | 115900 | 115700 | 115900 | 115700 | 189 |
| 311 | 20241111 | 133700 | 14489766500 | 115800 | 115600 | 115800 | 115500 | 279 |
| 312 | 20241111 | 133600 | 14457483300 | 115700 | 115700 | 115800 | 115600 | 140 |
| 313 | 20241111 | 133500 | 14441285800 | 115700 | 115600 | 115700 | 115600 | 163 |
| 314 | 20241111 | 133400 | 14422429800 | 115700 | 115700 | 115700 | 115600 | 174 |
| 315 | 20241111 | 133300 | 14402310100 | 115700 | 115700 | 115900 | 115700 | 181 |
| 316 | 20241111 | 133200 | 14381354800 | 115700 | 115800 | 115800 | 115600 | 229 |
| 317 | 20241111 | 133100 | 14354848800 | 115800 | 115700 | 115800 | 115600 | 118 |
| 318 | 20241111 | 133000 | 14341195900 | 115700 | 115700 | 115800 | 115600 | 145 |
| 319 | 20241111 | 132900 | 14324424100 | 115600 | 115600 | 115700 | 115500 | 93 |
| 320 | 20241111 | 132800 | 14313672900 | 115600 | 115500 | 115600 | 115500 | 109 |
| 321 | 20241111 | 132700 | 14301082000 | 115600 | 115800 | 115900 | 115600 | 338 |
| 322 | 20241111 | 132600 | 14261974700 | 115800 | 115700 | 115900 | 115700 | 69 |
| 323 | 20241111 | 132500 | 14253982200 | 115700 | 115800 | 115800 | 115600 | 186 |
| 324 | 20241111 | 132400 | 14232454200 | 115700 | 115800 | 115800 | 115600 | 99 |
| 325 | 20241111 | 132300 | 14220995000 | 115700 | 115600 | 115800 | 115600 | 78 |
| 326 | 20241111 | 132200 | 14211968600 | 115700 | 115900 | 115900 | 115700 | 220 |
| 327 | 20241111 | 132100 | 14186489600 | 115800 | 115800 | 115900 | 115800 | 277 |
| 328 | 20241111 | 132000 | 14154406200 | 115700 | 115700 | 115700 | 115600 | 336 |
| 329 | 20241111 | 131900 | 14115554000 | 115700 | 115500 | 115800 | 115500 | 141 |
| 330 | 20241111 | 131800 | 14099245200 | 115500 | 115600 | 115800 | 115500 | 128 |
| 331 | 20241111 | 131700 | 14084444700 | 115800 | 115700 | 115800 | 115400 | 443 |
| 332 | 20241111 | 131600 | 14033274700 | 115700 | 115600 | 115700 | 115500 | 249 |
| 333 | 20241111 | 131500 | 14004469100 | 115700 | 115600 | 115700 | 115600 | 107 |
| 334 | 20241111 | 131400 | 13992095600 | 115700 | 115700 | 115700 | 115600 | 28 |
| 335 | 20241111 | 131300 | 13988856500 | 115600 | 115800 | 115800 | 115600 | 332 |
| 336 | 20241111 | 131200 | 13950450400 | 115800 | 115800 | 115900 | 115700 | 289 |
| 337 | 20241111 | 131100 | 13916985600 | 115800 | 115800 | 116000 | 115800 | 183 |
| 338 | 20241111 | 131000 | 13895777700 | 115900 | 116000 | 116100 | 115900 | 109 |
| 339 | 20241111 | 130900 | 13883136600 | 116100 | 116100 | 116200 | 116000 | 299 |
| 340 | 20241111 | 130800 | 13848423600 | 116100 | 116000 | 116100 | 115900 | 224 |
| 341 | 20241111 | 130700 | 13822441000 | 116000 | 115900 | 116000 | 115900 | 94 |
| 342 | 20241111 | 130600 | 13811543600 | 116000 | 115900 | 116000 | 115800 | 364 |
| 343 | 20241111 | 130500 | 13769350600 | 115900 | 115600 | 115900 | 115600 | 352 |
| 344 | 20241111 | 130400 | 13728615400 | 115700 | 115600 | 115800 | 115500 | 640 |
| 345 | 20241111 | 130300 | 13654593400 | 115600 | 115800 | 115800 | 115400 | 232 |
| 346 | 20241111 | 130200 | 13627788100 | 115700 | 115100 | 115800 | 115100 | 853 |
| 347 | 20241111 | 130100 | 13529273200 | 115100 | 115100 | 115200 | 115000 | 173 |
| 348 | 20241111 | 130000 | 13509354800 | 115000 | 114800 | 115000 | 114800 | 192 |
| 349 | 20241111 | 125900 | 13487296000 | 114800 | 114800 | 115000 | 114700 | 290 |
| 350 | 20241111 | 125800 | 13453988300 | 114700 | 114500 | 114800 | 114400 | 255 |
| 351 | 20241111 | 125700 | 13424759900 | 114400 | 114500 | 114600 | 114400 | 107 |
| 352 | 20241111 | 125600 | 13412509600 | 114500 | 114400 | 114600 | 114400 | 257 |
| 353 | 20241111 | 125500 | 13383094200 | 114400 | 114300 | 114500 | 114300 | 180 |
| 354 | 20241111 | 125400 | 13362503800 | 114300 | 114400 | 114600 | 114300 | 265 |
| 355 | 20241111 | 125300 | 13332191800 | 114500 | 114400 | 114600 | 114400 | 88 |
| 356 | 20241111 | 125200 | 13322116900 | 114500 | 114400 | 114600 | 114300 | 572 |
| 357 | 20241111 | 125100 | 13256679500 | 114500 | 114700 | 114700 | 114400 | 313 |
| 358 | 20241111 | 125000 | 13220818300 | 114700 | 114700 | 114700 | 114600 | 128 |
| 359 | 20241111 | 124900 | 13206146000 | 114600 | 114700 | 114800 | 114600 | 252 |
| 360 | 20241111 | 124800 | 13177251200 | 114600 | 114700 | 114800 | 114500 | 123 |
| 361 | 20241111 | 124700 | 13163146600 | 114700 | 114700 | 114800 | 114400 | 629 |
| 362 | 20241111 | 124600 | 13091124700 | 114800 | 114600 | 114800 | 114600 | 93 |
| 363 | 20241111 | 124500 | 13080456700 | 114600 | 114900 | 114900 | 114500 | 414 |
| 364 | 20241111 | 124400 | 13032981200 | 114900 | 114800 | 115000 | 114700 | 123 |
| 365 | 20241111 | 124300 | 13018854500 | 114800 | 114800 | 114900 | 114800 | 45 |
| 366 | 20241111 | 124200 | 13013687800 | 114900 | 114900 | 115100 | 114800 | 141 |
| 367 | 20241111 | 124100 | 12997473100 | 114800 | 114900 | 115000 | 114800 | 142 |
| 368 | 20241111 | 124000 | 12981158600 | 114900 | 115000 | 115000 | 114900 | 210 |
| 369 | 20241111 | 123900 | 12957022600 | 114900 | 114900 | 115000 | 114900 | 147 |
| 370 | 20241111 | 123800 | 12940124700 | 114900 | 114800 | 115000 | 114800 | 157 |
| 371 | 20241111 | 123700 | 12922088300 | 114900 | 115000 | 115000 | 114800 | 120 |
| 372 | 20241111 | 123600 | 12908297700 | 115000 | 115100 | 115100 | 114900 | 255 |
| 373 | 20241111 | 123500 | 12878964600 | 115100 | 115100 | 115200 | 114900 | 168 |
| 374 | 20241111 | 123400 | 12859633600 | 114900 | 115100 | 115100 | 114900 | 147 |
| 375 | 20241111 | 123300 | 12842724400 | 115000 | 115200 | 115200 | 115000 | 135 |
| 376 | 20241111 | 123200 | 12827189700 | 115100 | 115200 | 115400 | 115100 | 193 |
| 377 | 20241111 | 123100 | 12804956900 | 115200 | 115100 | 115200 | 115100 | 141 |
| 378 | 20241111 | 123000 | 12788727100 | 115100 | 115200 | 115300 | 115000 | 155 |
| 379 | 20241111 | 122900 | 12770881400 | 115200 | 115400 | 115400 | 115100 | 193 |
| 380 | 20241111 | 122800 | 12748647000 | 115000 | 115300 | 115400 | 115000 | 71 |
| 381 | 20241111 | 122700 | 12740473700 | 114900 | 115100 | 115200 | 114900 | 128 |
| 382 | 20241111 | 122600 | 12725740800 | 115100 | 115400 | 115400 | 115000 | 341 |
| 383 | 20241111 | 122500 | 12686444700 | 115400 | 115400 | 115400 | 115300 | 104 |
| 384 | 20241111 | 122400 | 12674447500 | 115400 | 115400 | 115500 | 115300 | 461 |
| 385 | 20241111 | 122300 | 12621251200 | 115500 | 115300 | 115500 | 115100 | 114 |
| 386 | 20241111 | 122200 | 12608112700 | 115300 | 115000 | 115300 | 114900 | 178 |
| 387 | 20241111 | 122100 | 12587624100 | 114800 | 115000 | 115100 | 114800 | 165 |
| 388 | 20241111 | 122000 | 12568654000 | 114900 | 115000 | 115000 | 114800 | 425 |
| 389 | 20241111 | 121900 | 12519823100 | 115000 | 115000 | 115200 | 114800 | 110 |
| 390 | 20241111 | 121800 | 12507176500 | 115000 | 114800 | 115300 | 114700 | 113 |
| 391 | 20241111 | 121700 | 12494164500 | 114800 | 115000 | 115000 | 114800 | 194 |
| 392 | 20241111 | 121600 | 12471867500 | 115000 | 115000 | 115000 | 114800 | 301 |
| 393 | 20241111 | 121500 | 12437276600 | 114900 | 114800 | 115800 | 114800 | 157 |
| 394 | 20241111 | 121400 | 12419224000 | 114800 | 114800 | 115800 | 114600 | 417 |
| 395 | 20241111 | 121300 | 12371235600 | 114700 | 114700 | 114800 | 114700 | 257 |
| 396 | 20241111 | 121200 | 12341750000 | 114700 | 114800 | 114800 | 114600 | 248 |
| 397 | 20241111 | 121100 | 12313306900 | 114600 | 114500 | 114600 | 114500 | 41 |
| 398 | 20241111 | 121000 | 12308609400 | 114500 | 114800 | 114800 | 114400 | 344 |
| 399 | 20241111 | 120900 | 12269182700 | 114800 | 114700 | 115000 | 114600 | 200 |
| 400 | 20241111 | 120800 | 12246221800 | 114700 | 114800 | 114800 | 114600 | 63 |
| 401 | 20241111 | 120700 | 12238997600 | 114700 | 114700 | 114800 | 114600 | 309 |
| 402 | 20241111 | 120600 | 12203557800 | 114600 | 114500 | 114800 | 114500 | 339 |
| 403 | 20241111 | 120500 | 12164707100 | 114400 | 114500 | 114600 | 114300 | 790 |
| 404 | 20241111 | 120400 | 12074362800 | 114500 | 114500 | 114500 | 114400 | 302 |
| 405 | 20241111 | 120300 | 12039800400 | 114500 | 114700 | 115100 | 114500 | 319 |
| 406 | 20241111 | 120200 | 12003253900 | 114700 | 115000 | 115200 | 114500 | 1099 |
| 407 | 20241111 | 120100 | 11877056600 | 115100 | 115200 | 115200 | 115100 | 155 |
| 408 | 20241111 | 120000 | 11859208000 | 115100 | 115400 | 115400 | 115100 | 142 |
| 409 | 20241111 | 115900 | 11842850500 | 115300 | 115200 | 115300 | 115000 | 229 |
| 410 | 20241111 | 115800 | 11816479000 | 115200 | 115100 | 115200 | 115000 | 207 |
| 411 | 20241111 | 115700 | 11792648800 | 115100 | 115300 | 115300 | 115000 | 305 |
| 412 | 20241111 | 115600 | 11757541700 | 115200 | 115200 | 115300 | 115200 | 97 |
| 413 | 20241111 | 115500 | 11746361900 | 115000 | 115100 | 115400 | 115000 | 209 |
| 414 | 20241111 | 115400 | 11722282000 | 115200 | 115300 | 115300 | 115100 | 173 |
| 415 | 20241111 | 115300 | 11702355200 | 115300 | 115400 | 115500 | 115300 | 133 |
| 416 | 20241111 | 115200 | 11687013400 | 115300 | 115300 | 115500 | 115200 | 233 |
| 417 | 20241111 | 115100 | 11660147200 | 115000 | 115400 | 115500 | 115000 | 505 |
| 418 | 20241111 | 115000 | 11602004700 | 115400 | 115300 | 115500 | 115200 | 81 |
| 419 | 20241111 | 114900 | 11592666100 | 115300 | 115700 | 115700 | 115200 | 501 |
| 420 | 20241111 | 114800 | 11534887800 | 115700 | 115700 | 115700 | 115400 | 312 |
| 421 | 20241111 | 114700 | 11498831000 | 115700 | 115700 | 115700 | 115600 | 121 |
| 422 | 20241111 | 114600 | 11484836200 | 115700 | 115600 | 115800 | 115600 | 85 |
| 423 | 20241111 | 114500 | 11474997400 | 115600 | 115700 | 115800 | 115600 | 151 |
| 424 | 20241111 | 114400 | 11457523600 | 115900 | 115800 | 115900 | 115700 | 239 |
| 425 | 20241111 | 114300 | 11429844200 | 115800 | 115800 | 115900 | 115600 | 124 |
| 426 | 20241111 | 114200 | 11415493100 | 115800 | 115500 | 115800 | 115500 | 278 |
| 427 | 20241111 | 114100 | 11383318000 | 115500 | 115800 | 115900 | 115500 | 306 |
| 428 | 20241111 | 114000 | 11347916100 | 115800 | 115700 | 115800 | 115600 | 154 |
| 429 | 20241111 | 113900 | 11330097300 | 115700 | 115800 | 115800 | 115600 | 200 |
| 430 | 20241111 | 113800 | 11306961500 | 115700 | 115700 | 115700 | 115700 | 223 |
| 431 | 20241111 | 113700 | 11281160400 | 115700 | 115700 | 115700 | 115600 | 152 |
| 432 | 20241111 | 113600 | 11263583900 | 115700 | 115800 | 115800 | 115700 | 238 |
| 433 | 20241111 | 113500 | 11236030700 | 115800 | 115800 | 115800 | 115700 | 95 |
| 434 | 20241111 | 113400 | 11225035900 | 115700 | 115700 | 115700 | 115600 | 208 |
| 435 | 20241111 | 113300 | 11200978000 | 115700 | 116000 | 116300 | 115700 | 408 |
| 436 | 20241111 | 113200 | 11153665500 | 115900 | 115900 | 116300 | 115900 | 222 |
| 437 | 20241111 | 113100 | 11127910600 | 116000 | 115800 | 116000 | 115700 | 225 |
| 438 | 20241111 | 113000 | 11101852400 | 115700 | 115700 | 115700 | 115600 | 171 |
| 439 | 20241111 | 112900 | 11082073900 | 115700 | 115700 | 115700 | 115600 | 146 |
| 440 | 20241111 | 112800 | 11065187600 | 115700 | 116000 | 116000 | 115700 | 130 |
| 441 | 20241111 | 112700 | 11050133300 | 116000 | 116300 | 116300 | 115700 | 385 |
| 442 | 20241111 | 112600 | 11005446800 | 116200 | 116300 | 116300 | 116100 | 162 |
| 443 | 20241111 | 112500 | 10986615200 | 116300 | 116300 | 116400 | 116100 | 510 |
| 444 | 20241111 | 112400 | 10927307900 | 116300 | 116200 | 116400 | 116200 | 558 |
| 445 | 20241111 | 112300 | 10862376500 | 116200 | 116300 | 116400 | 116200 | 233 |
| 446 | 20241111 | 112200 | 10835282100 | 116300 | 116200 | 116300 | 116100 | 409 |
| 447 | 20241111 | 112100 | 10787732800 | 116200 | 115900 | 116200 | 115900 | 591 |
| 448 | 20241111 | 112000 | 10719155500 | 115900 | 115800 | 115900 | 115800 | 173 |
| 449 | 20241111 | 111900 | 10699109300 | 115900 | 115700 | 115900 | 115700 | 175 |
| 450 | 20241111 | 111800 | 10678841300 | 115700 | 115900 | 115900 | 115400 | 349 |
| 451 | 20241111 | 111700 | 10638479700 | 115900 | 115400 | 115900 | 115300 | 3492 |
| 452 | 20241111 | 111600 | 10235087100 | 115500 | 115400 | 115500 | 115000 | 541 |
| 453 | 20241111 | 111500 | 10172696900 | 115300 | 115400 | 115600 | 115300 | 568 |
| 454 | 20241111 | 111400 | 10107121900 | 115400 | 115400 | 115500 | 115300 | 366 |
| 455 | 20241111 | 111300 | 10064887500 | 115500 | 115400 | 115500 | 115200 | 258 |
| 456 | 20241111 | 111200 | 10035117600 | 115400 | 115000 | 115400 | 115000 | 290 |
| 457 | 20241111 | 111100 | 10001717300 | 114900 | 115100 | 115100 | 114900 | 52 |
| 458 | 20241111 | 111000 | 9995738600 | 114900 | 115300 | 115300 | 114900 | 560 |
| 459 | 20241111 | 110900 | 9931341900 | 115200 | 114900 | 115300 | 114700 | 797 |
| 460 | 20241111 | 110800 | 9839540500 | 114900 | 114700 | 115300 | 114700 | 855 |
| 461 | 20241111 | 110700 | 9741189900 | 114800 | 114500 | 115000 | 114500 | 1072 |
| 462 | 20241111 | 110600 | 9618291900 | 114500 | 114500 | 114600 | 114500 | 246 |
| 463 | 20241111 | 110500 | 9590114600 | 114500 | 114500 | 114600 | 114500 | 3079 |
| 464 | 20241111 | 110400 | 9237567700 | 114600 | 114700 | 114800 | 114500 | 487 |
| 465 | 20241111 | 110300 | 9181763100 | 114700 | 114800 | 114900 | 114700 | 128 |
| 466 | 20241111 | 110200 | 9167078600 | 114900 | 114700 | 114900 | 114600 | 278 |
| 467 | 20241111 | 110100 | 9135178200 | 114700 | 114700 | 114900 | 114600 | 696 |
| 468 | 20241111 | 110000 | 9055368600 | 114600 | 114900 | 115000 | 114600 | 964 |
| 469 | 20241111 | 105900 | 8944770600 | 114900 | 115100 | 115100 | 114900 | 235 |
| 470 | 20241111 | 105800 | 8917728400 | 115100 | 115000 | 115100 | 115000 | 274 |
| 471 | 20241111 | 105700 | 8886216000 | 115000 | 114900 | 115000 | 114800 | 255 |
| 472 | 20241111 | 105600 | 8856914500 | 114800 | 114800 | 114900 | 114700 | 247 |
| 473 | 20241111 | 105500 | 8828561000 | 114800 | 114900 | 114900 | 114700 | 706 |
| 474 | 20241111 | 105400 | 8747544300 | 114900 | 115200 | 115200 | 114800 | 404 |
| 475 | 20241111 | 105300 | 8701104100 | 115200 | 115300 | 115300 | 115100 | 119 |
| 476 | 20241111 | 105200 | 8687396400 | 115300 | 115000 | 115300 | 114900 | 169 |
| 477 | 20241111 | 105100 | 8667952100 | 115100 | 115100 | 115100 | 115000 | 267 |
| 478 | 20241111 | 105000 | 8637239900 | 115100 | 115200 | 115200 | 114800 | 1132 |
| 479 | 20241111 | 104900 | 8507072000 | 115200 | 115200 | 115200 | 115000 | 215 |
| 480 | 20241111 | 104800 | 8482326600 | 115300 | 115600 | 115700 | 115000 | 1598 |
| 481 | 20241111 | 104700 | 8298060200 | 115600 | 115800 | 115800 | 115500 | 572 |
| 482 | 20241111 | 104600 | 8231935400 | 115800 | 115600 | 115800 | 115600 | 674 |
| 483 | 20241111 | 104500 | 8153969600 | 115600 | 115500 | 115700 | 115500 | 437 |
| 484 | 20241111 | 104400 | 8103469500 | 115400 | 115600 | 115700 | 115400 | 164 |
| 485 | 20241111 | 104300 | 8084533500 | 115700 | 115400 | 115700 | 115400 | 1623 |
| 486 | 20241111 | 104200 | 7896996000 | 115400 | 115400 | 115500 | 115200 | 157 |
| 487 | 20241111 | 104100 | 7878883100 | 115400 | 115400 | 115400 | 115300 | 124 |
| 488 | 20241111 | 104000 | 7864579900 | 115400 | 115600 | 115600 | 115200 | 596 |
| 489 | 20241111 | 103900 | 7795779000 | 115600 | 115500 | 115600 | 115400 | 155 |
| 490 | 20241111 | 103800 | 7777877200 | 115400 | 115300 | 115500 | 115200 | 270 |
| 491 | 20241111 | 103700 | 7746751300 | 115300 | 115400 | 115400 | 115200 | 226 |
| 492 | 20241111 | 103600 | 7720686700 | 115400 | 115400 | 115500 | 115300 | 104 |
| 493 | 20241111 | 103500 | 7708685100 | 115400 | 115300 | 115400 | 115300 | 114 |
| 494 | 20241111 | 103400 | 7695539500 | 115300 | 115600 | 115600 | 115100 | 617 |
| 495 | 20241111 | 103300 | 7624407700 | 115600 | 115600 | 115600 | 115500 | 150 |
| 496 | 20241111 | 103200 | 7607079100 | 115600 | 115700 | 115700 | 115500 | 204 |
| 497 | 20241111 | 103100 | 7583502200 | 115700 | 115500 | 115700 | 115500 | 66 |
| 498 | 20241111 | 103000 | 7575870700 | 115600 | 115600 | 115700 | 115400 | 207 |
| 499 | 20241111 | 102900 | 7551954300 | 115700 | 115700 | 115700 | 115500 | 160 |
| 500 | 20241111 | 102800 | 7533448000 | 115400 | 115700 | 115700 | 115400 | 268 |
| 501 | 20241111 | 102700 | 7502460400 | 115700 | 115700 | 115800 | 115600 | 188 |
| 502 | 20241111 | 102600 | 7480697300 | 115700 | 115900 | 115900 | 115600 | 176 |
| 503 | 20241111 | 102500 | 7460313300 | 115900 | 115800 | 115900 | 115800 | 71 |
| 504 | 20241111 | 102400 | 7452087100 | 115800 | 116000 | 116000 | 115800 | 120 |
| 505 | 20241111 | 102300 | 7438174300 | 116000 | 115700 | 116000 | 115600 | 217 |
| 506 | 20241111 | 102200 | 7413029200 | 115600 | 115500 | 115800 | 115500 | 312 |
| 507 | 20241111 | 102100 | 7376965900 | 115500 | 115200 | 116100 | 115200 | 189 |
| 508 | 20241111 | 102000 | 7355107400 | 115200 | 115800 | 115900 | 115000 | 2042 |
| 509 | 20241111 | 101900 | 7119679600 | 115800 | 116000 | 116000 | 115800 | 190 |
| 510 | 20241111 | 101800 | 7097643000 | 116000 | 116000 | 116000 | 115600 | 130 |
| 511 | 20241111 | 101700 | 7082582100 | 116000 | 116000 | 116000 | 115800 | 140 |
| 512 | 20241111 | 101600 | 7066352900 | 116000 | 116100 | 116200 | 116000 | 206 |
| 513 | 20241111 | 101500 | 7042444400 | 116100 | 115800 | 116100 | 115800 | 553 |
| 514 | 20241111 | 101400 | 6978328800 | 115800 | 116000 | 116000 | 115800 | 217 |
| 515 | 20241111 | 101300 | 6953177600 | 116000 | 116100 | 116100 | 115900 | 146 |
| 516 | 20241111 | 101200 | 6936242600 | 116100 | 116100 | 116200 | 115800 | 174 |
| 517 | 20241111 | 101100 | 6916067700 | 116100 | 115700 | 116100 | 115700 | 358 |
| 518 | 20241111 | 101000 | 6874537700 | 115600 | 115400 | 115700 | 115400 | 221 |
| 519 | 20241111 | 100900 | 6848996300 | 115400 | 115400 | 115500 | 115100 | 699 |
| 520 | 20241111 | 100800 | 6768430200 | 115400 | 115200 | 115400 | 115100 | 312 |
| 521 | 20241111 | 100700 | 6732477700 | 115300 | 115200 | 115300 | 115200 | 149 |
| 522 | 20241111 | 100600 | 6715307700 | 115200 | 115100 | 115300 | 115000 | 481 |
| 523 | 20241111 | 100500 | 6659922300 | 115100 | 115300 | 115400 | 115100 | 421 |
| 524 | 20241111 | 100400 | 6611437800 | 115400 | 115500 | 115500 | 115400 | 98 |
| 525 | 20241111 | 100300 | 6600124900 | 115500 | 115300 | 115500 | 115300 | 812 |
| 526 | 20241111 | 100200 | 6506390100 | 115400 | 115500 | 115500 | 115000 | 667 |
| 527 | 20241111 | 100100 | 6429541900 | 115300 | 115500 | 115600 | 115200 | 882 |
| 528 | 20241111 | 100000 | 6327763400 | 115500 | 115900 | 115900 | 115500 | 621 |
| 529 | 20241111 | 095900 | 6255908900 | 115900 | 116000 | 116100 | 115700 | 441 |
| 530 | 20241111 | 095800 | 6204808700 | 116000 | 116100 | 116100 | 115900 | 532 |
| 531 | 20241111 | 095700 | 6143086600 | 116100 | 116100 | 116100 | 116000 | 383 |
| 532 | 20241111 | 095600 | 6098635700 | 116100 | 116000 | 116100 | 115900 | 593 |
| 533 | 20241111 | 095500 | 6029856400 | 116100 | 116100 | 116200 | 115700 | 906 |
| 534 | 20241111 | 095400 | 5924774500 | 116200 | 116600 | 116700 | 116100 | 1434 |
| 535 | 20241111 | 095300 | 5757927200 | 116700 | 117000 | 117100 | 116500 | 969 |
| 536 | 20241111 | 095200 | 5644902800 | 117000 | 116900 | 117000 | 116800 | 611 |
| 537 | 20241111 | 095100 | 5573447200 | 116900 | 116900 | 117000 | 116900 | 353 |
| 538 | 20241111 | 095000 | 5532164900 | 116800 | 116900 | 117100 | 116800 | 505 |
| 539 | 20241111 | 094900 | 5473104400 | 116900 | 116900 | 117000 | 116800 | 664 |
| 540 | 20241111 | 094800 | 5395444100 | 117000 | 116900 | 117000 | 116800 | 398 |
| 541 | 20241111 | 094700 | 5348898200 | 116800 | 116800 | 116900 | 116700 | 562 |
| 542 | 20241111 | 094600 | 5283255400 | 116800 | 116500 | 116800 | 116500 | 982 |
| 543 | 20241111 | 094500 | 5168731300 | 116500 | 116500 | 116700 | 116400 | 490 |
| 544 | 20241111 | 094400 | 5111607900 | 116500 | 116400 | 116600 | 116300 | 467 |
| 545 | 20241111 | 094300 | 5057222500 | 116400 | 116400 | 116400 | 116200 | 480 |
| 546 | 20241111 | 094200 | 5001404400 | 116400 | 116900 | 116900 | 116400 | 534 |
| 547 | 20241111 | 094100 | 4939155600 | 116800 | 116900 | 117000 | 116800 | 664 |
| 548 | 20241111 | 094000 | 4861514200 | 116900 | 116700 | 117000 | 116600 | 945 |
| 549 | 20241111 | 093900 | 4751124100 | 116700 | 116600 | 116700 | 116600 | 271 |
| 550 | 20241111 | 093800 | 4719511900 | 116500 | 116400 | 116500 | 116300 | 518 |
| 551 | 20241111 | 093700 | 4659212800 | 116300 | 116500 | 116600 | 116300 | 214 |
| 552 | 20241111 | 093600 | 4634300200 | 116600 | 116500 | 116600 | 116300 | 231 |
| 553 | 20241111 | 093500 | 4607400800 | 116400 | 116800 | 116900 | 116400 | 1054 |
| 554 | 20241111 | 093400 | 4484423100 | 116900 | 116900 | 117000 | 116600 | 309 |
| 555 | 20241111 | 093300 | 4448323600 | 116900 | 116900 | 117000 | 116800 | 1260 |
| 556 | 20241111 | 093200 | 4300957600 | 116900 | 116800 | 116900 | 116700 | 147 |
| 557 | 20241111 | 093100 | 4283791400 | 116700 | 116800 | 117000 | 116600 | 449 |
| 558 | 20241111 | 093000 | 4231338000 | 117000 | 117400 | 117400 | 116800 | 720 |
| 559 | 20241111 | 092900 | 4147025700 | 117300 | 117100 | 117500 | 117100 | 1340 |
| 560 | 20241111 | 092800 | 3989817200 | 117000 | 117000 | 117300 | 116800 | 724 |
| 561 | 20241111 | 092700 | 3905048400 | 117100 | 117000 | 117300 | 116500 | 1671 |
| 562 | 20241111 | 092600 | 3709872100 | 117000 | 116500 | 117000 | 116500 | 502 |
| 563 | 20241111 | 092500 | 3651323100 | 116500 | 116900 | 117000 | 116500 | 820 |
| 564 | 20241111 | 092400 | 3555607400 | 116900 | 117000 | 117100 | 116800 | 962 |
| 565 | 20241111 | 092300 | 3443133100 | 116900 | 117000 | 117200 | 116900 | 475 |
| 566 | 20241111 | 092200 | 3387561100 | 116800 | 116400 | 117400 | 116200 | 1601 |
| 567 | 20241111 | 092100 | 3200531400 | 116600 | 116600 | 117000 | 116400 | 1149 |
| 568 | 20241111 | 092000 | 3066562700 | 117000 | 116400 | 117000 | 116300 | 1290 |
| 569 | 20241111 | 091900 | 2915907800 | 116200 | 116400 | 116400 | 116200 | 698 |
| 570 | 20241111 | 091800 | 2834700600 | 116400 | 116200 | 116500 | 116000 | 2603 |
| 571 | 20241111 | 091700 | 2532148400 | 116200 | 115400 | 116200 | 115200 | 1166 |
| 572 | 20241111 | 091600 | 2396966400 | 115500 | 115000 | 115500 | 115000 | 119 |
| 573 | 20241111 | 091500 | 2383248500 | 115000 | 115400 | 115400 | 114900 | 1747 |
| 574 | 20241111 | 091400 | 2182158100 | 115300 | 115200 | 115500 | 115200 | 314 |
| 575 | 20241111 | 091300 | 2145960000 | 115200 | 115400 | 115500 | 115200 | 1540 |
| 576 | 20241111 | 091200 | 1968337200 | 115500 | 115100 | 115500 | 115100 | 538 |
| 577 | 20241111 | 091100 | 1906342300 | 115100 | 115000 | 115200 | 115000 | 97 |
| 578 | 20241111 | 091000 | 1895181000 | 115000 | 114800 | 115200 | 114800 | 1532 |
| 579 | 20241111 | 090900 | 1718919400 | 114900 | 116000 | 116000 | 114900 | 1668 |
| 580 | 20241111 | 090800 | 1526502500 | 116000 | 115600 | 116100 | 115500 | 97 |
| 581 | 20241111 | 090700 | 1515273600 | 115500 | 115500 | 116000 | 115300 | 151 |
| 582 | 20241111 | 090600 | 1497806200 | 115400 | 115900 | 115900 | 114900 | 1456 |
| 583 | 20241111 | 090500 | 1330060600 | 115400 | 115200 | 116000 | 115200 | 709 |
| 584 | 20241111 | 090400 | 1248110600 | 115100 | 115000 | 115600 | 115000 | 630 |
| 585 | 20241111 | 090300 | 1175481400 | 114800 | 114900 | 115600 | 114800 | 2350 |
| 586 | 20241111 | 090200 | 905348400 | 114900 | 115200 | 115500 | 114700 | 1610 |
| 587 | 20241111 | 090100 | 720107500 | 115200 | 114700 | 115600 | 114700 | 734 |
| 588 | 20241111 | 090000 | 635570200 | 115000 | 114100 | 115000 | 113800 | 5375 |