35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241112 | 185600 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 12908 |
| 3 | 20241112 | 185500 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 4 | 20241112 | 185400 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 5 | 20241112 | 185300 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 6 | 20241112 | 185200 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 7 | 20241112 | 185100 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 8 | 20241112 | 185000 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 9 | 20241112 | 184900 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 10 | 20241112 | 184800 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 11 | 20241112 | 184700 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 12 | 20241112 | 184600 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 13 | 20241112 | 184500 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 14 | 20241112 | 184400 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 15 | 20241112 | 184300 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 16 | 20241112 | 184200 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 17 | 20241112 | 184100 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 18 | 20241112 | 184000 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 19 | 20241112 | 183900 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 20 | 20241112 | 183800 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 21 | 20241112 | 183700 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 22 | 20241112 | 183600 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 23 | 20241112 | 183500 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 24 | 20241112 | 183400 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 25 | 20241112 | 183300 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 26 | 20241112 | 183200 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 27 | 20241112 | 183100 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 28 | 20241112 | 183000 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 29 | 20241112 | 182900 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 30 | 20241112 | 182800 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 31 | 20241112 | 182700 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 32 | 20241112 | 182600 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 12908 |
| 33 | 20241112 | 182500 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 34 | 20241112 | 182400 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 35 | 20241112 | 182300 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 36 | 20241112 | 182200 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 37 | 20241112 | 182100 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 38 | 20241112 | 182000 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 39 | 20241112 | 181900 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 40 | 20241112 | 181800 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 41 | 20241112 | 181700 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 42 | 20241112 | 181600 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 43 | 20241112 | 181500 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 44 | 20241112 | 181400 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 45 | 20241112 | 181300 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 46 | 20241112 | 181200 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 47 | 20241112 | 181100 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 48 | 20241112 | 181000 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 49 | 20241112 | 180900 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 50 | 20241112 | 180800 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 51 | 20241112 | 180700 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 52 | 20241112 | 180600 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 53 | 20241112 | 180500 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 54 | 20241112 | 180400 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 55 | 20241112 | 180300 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 56 | 20241112 | 180200 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 57 | 20241112 | 180100 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 58 | 20241112 | 180000 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 59 | 20241112 | 175900 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 60 | 20241112 | 175800 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 61 | 20241112 | 175700 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 62 | 20241112 | 175600 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 12908 |
| 63 | 20241112 | 175500 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 64 | 20241112 | 175400 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 65 | 20241112 | 175300 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 66 | 20241112 | 175200 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 67 | 20241112 | 175100 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 68 | 20241112 | 175000 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 69 | 20241112 | 174900 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 70 | 20241112 | 174800 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 71 | 20241112 | 174700 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 72 | 20241112 | 174600 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 73 | 20241112 | 174500 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 74 | 20241112 | 174400 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 75 | 20241112 | 174300 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 76 | 20241112 | 174200 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 77 | 20241112 | 174100 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 78 | 20241112 | 174000 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 79 | 20241112 | 173900 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 80 | 20241112 | 173800 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 81 | 20241112 | 173700 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 82 | 20241112 | 173600 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 83 | 20241112 | 173500 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 84 | 20241112 | 173400 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 85 | 20241112 | 173300 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 86 | 20241112 | 173200 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 87 | 20241112 | 173100 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 88 | 20241112 | 173000 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 89 | 20241112 | 172900 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 90 | 20241112 | 172800 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 91 | 20241112 | 172700 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 92 | 20241112 | 172600 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 12908 |
| 93 | 20241112 | 172500 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 94 | 20241112 | 172400 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 95 | 20241112 | 172300 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 96 | 20241112 | 172200 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 97 | 20241112 | 172100 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 98 | 20241112 | 172000 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 99 | 20241112 | 171900 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 100 | 20241112 | 171800 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 101 | 20241112 | 171700 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 102 | 20241112 | 171600 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 103 | 20241112 | 171500 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 104 | 20241112 | 171400 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 105 | 20241112 | 171300 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 106 | 20241112 | 171200 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 107 | 20241112 | 171100 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 108 | 20241112 | 171000 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 109 | 20241112 | 170900 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 110 | 20241112 | 170800 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 111 | 20241112 | 170700 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 112 | 20241112 | 170600 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 113 | 20241112 | 170500 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 114 | 20241112 | 170400 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 115 | 20241112 | 170300 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 116 | 20241112 | 170200 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 117 | 20241112 | 170100 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 118 | 20241112 | 170000 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 119 | 20241112 | 165900 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 120 | 20241112 | 165800 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 121 | 20241112 | 165700 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 122 | 20241112 | 165600 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 12908 |
| 123 | 20241112 | 165500 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 124 | 20241112 | 165400 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 125 | 20241112 | 165300 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 126 | 20241112 | 165200 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 127 | 20241112 | 165100 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 128 | 20241112 | 165000 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 129 | 20241112 | 164900 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 130 | 20241112 | 164800 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 131 | 20241112 | 164700 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 132 | 20241112 | 164600 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 133 | 20241112 | 164500 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 134 | 20241112 | 164400 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 135 | 20241112 | 164300 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 136 | 20241112 | 164200 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 137 | 20241112 | 164100 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 138 | 20241112 | 164000 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 139 | 20241112 | 163900 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 140 | 20241112 | 163800 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 141 | 20241112 | 163700 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 142 | 20241112 | 163600 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 143 | 20241112 | 163500 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 144 | 20241112 | 163400 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 145 | 20241112 | 163300 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 146 | 20241112 | 163200 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 147 | 20241112 | 163100 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 148 | 20241112 | 163000 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 149 | 20241112 | 162900 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 150 | 20241112 | 162800 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 151 | 20241112 | 162700 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 152 | 20241112 | 162600 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 12908 |
| 153 | 20241112 | 162500 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 154 | 20241112 | 162400 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 155 | 20241112 | 162300 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 156 | 20241112 | 162200 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 157 | 20241112 | 162100 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 158 | 20241112 | 162000 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 159 | 20241112 | 161900 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 160 | 20241112 | 161800 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 161 | 20241112 | 161700 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 162 | 20241112 | 161600 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 163 | 20241112 | 161500 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 164 | 20241112 | 161400 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 165 | 20241112 | 161300 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 166 | 20241112 | 161200 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 167 | 20241112 | 161100 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 168 | 20241112 | 161000 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 169 | 20241112 | 160900 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 170 | 20241112 | 160800 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 171 | 20241112 | 160700 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 172 | 20241112 | 160600 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 173 | 20241112 | 160500 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 174 | 20241112 | 160400 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 175 | 20241112 | 160300 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 176 | 20241112 | 160200 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 177 | 20241112 | 160100 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 178 | 20241112 | 160000 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 179 | 20241112 | 155900 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 180 | 20241112 | 155800 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 181 | 20241112 | 155700 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 182 | 20241112 | 155600 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 12908 |
| 183 | 20241112 | 155500 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 184 | 20241112 | 155400 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 185 | 20241112 | 155300 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 186 | 20241112 | 155200 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 187 | 20241112 | 155100 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 188 | 20241112 | 155000 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 189 | 20241112 | 154900 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 190 | 20241112 | 154800 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 191 | 20241112 | 154700 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 192 | 20241112 | 154600 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 193 | 20241112 | 154500 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 194 | 20241112 | 154400 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 195 | 20241112 | 154300 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 196 | 20241112 | 154200 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 197 | 20241112 | 154100 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 198 | 20241112 | 154000 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 199 | 20241112 | 153900 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 200 | 20241112 | 153800 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 201 | 20241112 | 153700 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 202 | 20241112 | 153600 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 203 | 20241112 | 153500 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 204 | 20241112 | 153400 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 205 | 20241112 | 153300 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 206 | 20241112 | 153200 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 207 | 20241112 | 153100 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 0 |
| 208 | 20241112 | 153000 | 37816307000 | 117400 | 117400 | 117400 | 117400 | 12908 |
| 209 | 20241112 | 152900 | 36300907800 | 117000 | 117000 | 117000 | 117000 | 0 |
| 210 | 20241112 | 152800 | 36300907800 | 117000 | 117000 | 117000 | 117000 | 0 |
| 211 | 20241112 | 152700 | 36300907800 | 117000 | 117000 | 117000 | 117000 | 0 |
| 212 | 20241112 | 152600 | 36300907800 | 117000 | 117000 | 117000 | 117000 | 0 |
| 213 | 20241112 | 152500 | 36300907800 | 117000 | 117000 | 117000 | 117000 | 0 |
| 214 | 20241112 | 152400 | 36300907800 | 117000 | 117000 | 117000 | 117000 | 0 |
| 215 | 20241112 | 152300 | 36300907800 | 117000 | 117000 | 117000 | 117000 | 0 |
| 216 | 20241112 | 152200 | 36300907800 | 117000 | 117000 | 117000 | 117000 | 0 |
| 217 | 20241112 | 152100 | 36300907800 | 117000 | 117000 | 117000 | 117000 | 0 |
| 218 | 20241112 | 152000 | 36300907800 | 117000 | 117000 | 117000 | 117000 | 0 |
| 219 | 20241112 | 151900 | 36300907800 | 117000 | 117400 | 117500 | 117000 | 8811 |
| 220 | 20241112 | 151800 | 35268586700 | 117200 | 117100 | 117400 | 117100 | 3502 |
| 221 | 20241112 | 151700 | 34858162100 | 117200 | 117400 | 117500 | 117200 | 2946 |
| 222 | 20241112 | 151600 | 34512586900 | 117400 | 117500 | 117600 | 117300 | 1254 |
| 223 | 20241112 | 151500 | 34365270900 | 117500 | 117700 | 117700 | 117500 | 1920 |
| 224 | 20241112 | 151400 | 34139551800 | 117600 | 117700 | 117800 | 117500 | 3110 |
| 225 | 20241112 | 151300 | 33773725900 | 117700 | 117700 | 117700 | 117500 | 1176 |
| 226 | 20241112 | 151200 | 33635402200 | 117600 | 117700 | 117800 | 117600 | 1696 |
| 227 | 20241112 | 151100 | 33435832900 | 117600 | 117600 | 117700 | 117500 | 1303 |
| 228 | 20241112 | 151000 | 33282579500 | 117600 | 117800 | 117800 | 117600 | 1881 |
| 229 | 20241112 | 150900 | 33061204100 | 117800 | 117700 | 117900 | 117500 | 1545 |
| 230 | 20241112 | 150800 | 32879263500 | 117600 | 117800 | 118000 | 117500 | 1493 |
| 231 | 20241112 | 150700 | 32703544000 | 118000 | 117800 | 118100 | 117500 | 1776 |
| 232 | 20241112 | 150600 | 32494452700 | 117700 | 118000 | 118100 | 117700 | 965 |
| 233 | 20241112 | 150500 | 32380668000 | 117900 | 118100 | 118300 | 117900 | 1360 |
| 234 | 20241112 | 150400 | 32220108300 | 118000 | 118400 | 118500 | 118000 | 1629 |
| 235 | 20241112 | 150300 | 32027482700 | 118300 | 118400 | 118500 | 118300 | 459 |
| 236 | 20241112 | 150200 | 31973122300 | 118500 | 118000 | 118500 | 117900 | 1767 |
| 237 | 20241112 | 150100 | 31764284100 | 118000 | 118000 | 118200 | 117800 | 1247 |
| 238 | 20241112 | 150000 | 31617172800 | 118000 | 118100 | 118300 | 117900 | 2255 |
| 239 | 20241112 | 145900 | 31350954500 | 118000 | 118000 | 118200 | 117900 | 2519 |
| 240 | 20241112 | 145800 | 31053662300 | 117900 | 118400 | 118500 | 117900 | 1448 |
| 241 | 20241112 | 145700 | 30882705800 | 118400 | 118300 | 118400 | 118000 | 2369 |
| 242 | 20241112 | 145600 | 30602832100 | 118200 | 118400 | 118500 | 118200 | 416 |
| 243 | 20241112 | 145500 | 30553594600 | 118400 | 118200 | 118700 | 118200 | 857 |
| 244 | 20241112 | 145400 | 30452129600 | 118200 | 118600 | 118700 | 118200 | 550 |
| 245 | 20241112 | 145300 | 30386904000 | 118600 | 118700 | 118900 | 118600 | 250 |
| 246 | 20241112 | 145200 | 30357214400 | 118600 | 118600 | 119000 | 118600 | 698 |
| 247 | 20241112 | 145100 | 30274264100 | 118700 | 118800 | 118800 | 118700 | 425 |
| 248 | 20241112 | 145000 | 30223800000 | 119000 | 118700 | 119000 | 118600 | 1359 |
| 249 | 20241112 | 144900 | 30062392200 | 118700 | 118700 | 119100 | 118700 | 983 |
| 250 | 20241112 | 144800 | 29945517900 | 118700 | 118500 | 119100 | 118500 | 1406 |
| 251 | 20241112 | 144700 | 29778484400 | 118700 | 118800 | 118900 | 118500 | 423 |
| 252 | 20241112 | 144600 | 29728262200 | 118800 | 118500 | 119000 | 118000 | 1661 |
| 253 | 20241112 | 144500 | 29531351800 | 118500 | 119000 | 119000 | 118000 | 2468 |
| 254 | 20241112 | 144400 | 29239505000 | 118900 | 119000 | 119100 | 118900 | 312 |
| 255 | 20241112 | 144300 | 29202388300 | 118900 | 118800 | 119000 | 118700 | 197 |
| 256 | 20241112 | 144200 | 29178989900 | 118700 | 119200 | 119200 | 118700 | 631 |
| 257 | 20241112 | 144100 | 29103911200 | 119100 | 119100 | 119200 | 119000 | 136 |
| 258 | 20241112 | 144000 | 29087717200 | 119200 | 119000 | 119200 | 118900 | 731 |
| 259 | 20241112 | 143900 | 29000687100 | 119000 | 119000 | 119100 | 118800 | 373 |
| 260 | 20241112 | 143800 | 28956295700 | 119000 | 119000 | 119200 | 118700 | 715 |
| 261 | 20241112 | 143700 | 28871211900 | 119100 | 119100 | 119200 | 119000 | 508 |
| 262 | 20241112 | 143600 | 28810704100 | 119000 | 119200 | 119200 | 119000 | 282 |
| 263 | 20241112 | 143500 | 28777116300 | 119100 | 119200 | 119300 | 119100 | 381 |
| 264 | 20241112 | 143400 | 28731694700 | 119200 | 119100 | 119300 | 119000 | 565 |
| 265 | 20241112 | 143300 | 28664364700 | 119100 | 119100 | 119200 | 119000 | 1056 |
| 266 | 20241112 | 143200 | 28538546700 | 119000 | 118900 | 119100 | 118900 | 435 |
| 267 | 20241112 | 143100 | 28486770800 | 119000 | 118800 | 119000 | 118700 | 359 |
| 268 | 20241112 | 143000 | 28444111000 | 118800 | 118800 | 118900 | 118400 | 228 |
| 269 | 20241112 | 142900 | 28417035100 | 118800 | 118800 | 118900 | 118600 | 274 |
| 270 | 20241112 | 142800 | 28384498500 | 118800 | 118700 | 118900 | 118600 | 381 |
| 271 | 20241112 | 142700 | 28339240200 | 118700 | 118500 | 119100 | 118500 | 248 |
| 272 | 20241112 | 142600 | 28309803400 | 118700 | 118800 | 119200 | 118500 | 1531 |
| 273 | 20241112 | 142500 | 28128122800 | 119200 | 118900 | 119200 | 118900 | 485 |
| 274 | 20241112 | 142400 | 28070444700 | 118900 | 119200 | 119300 | 118900 | 885 |
| 275 | 20241112 | 142300 | 27965095100 | 119100 | 119100 | 119200 | 118900 | 505 |
| 276 | 20241112 | 142200 | 27904954400 | 119200 | 119200 | 119200 | 118900 | 316 |
| 277 | 20241112 | 142100 | 27867321800 | 119200 | 119100 | 119300 | 119000 | 284 |
| 278 | 20241112 | 142000 | 27833485100 | 119100 | 119000 | 119200 | 118900 | 176 |
| 279 | 20241112 | 141900 | 27812521200 | 119000 | 119000 | 119100 | 118900 | 141 |
| 280 | 20241112 | 141800 | 27795735900 | 119000 | 119000 | 119100 | 118900 | 244 |
| 281 | 20241112 | 141700 | 27766699100 | 119000 | 119400 | 119400 | 119000 | 252 |
| 282 | 20241112 | 141600 | 27736681800 | 119400 | 119500 | 119600 | 119300 | 307 |
| 283 | 20241112 | 141500 | 27700019800 | 119600 | 119800 | 119800 | 119400 | 654 |
| 284 | 20241112 | 141400 | 27621879600 | 119700 | 120000 | 120000 | 119500 | 1187 |
| 285 | 20241112 | 141300 | 27479783600 | 120100 | 119700 | 120200 | 119600 | 2678 |
| 286 | 20241112 | 141200 | 27158724400 | 119700 | 119700 | 119800 | 119600 | 229 |
| 287 | 20241112 | 141100 | 27131313500 | 119800 | 119300 | 119800 | 119300 | 816 |
| 288 | 20241112 | 141000 | 27033725300 | 119300 | 118800 | 119500 | 118700 | 1979 |
| 289 | 20241112 | 140900 | 26798107200 | 119000 | 118500 | 119100 | 118500 | 2160 |
| 290 | 20241112 | 140800 | 26541430200 | 118500 | 118600 | 118700 | 118400 | 473 |
| 291 | 20241112 | 140700 | 26485357500 | 118600 | 118200 | 118600 | 118000 | 986 |
| 292 | 20241112 | 140600 | 26368792800 | 118100 | 118300 | 118300 | 118100 | 298 |
| 293 | 20241112 | 140500 | 26333564000 | 118300 | 118400 | 118600 | 118300 | 454 |
| 294 | 20241112 | 140400 | 26279796600 | 118400 | 118600 | 118600 | 118400 | 621 |
| 295 | 20241112 | 140300 | 26206208100 | 118500 | 118500 | 118600 | 118400 | 489 |
| 296 | 20241112 | 140200 | 26148268800 | 118500 | 118400 | 118600 | 118300 | 563 |
| 297 | 20241112 | 140100 | 26081577500 | 118400 | 118400 | 118500 | 118400 | 450 |
| 298 | 20241112 | 140000 | 26028265000 | 118300 | 118300 | 118400 | 118300 | 85 |
| 299 | 20241112 | 135900 | 26018206800 | 118300 | 118300 | 118500 | 118200 | 396 |
| 300 | 20241112 | 135800 | 25971324100 | 118300 | 118300 | 118400 | 118300 | 182 |
| 301 | 20241112 | 135700 | 25949791500 | 118200 | 118200 | 118300 | 118100 | 434 |
| 302 | 20241112 | 135600 | 25898486900 | 118200 | 118400 | 118400 | 118200 | 384 |
| 303 | 20241112 | 135500 | 25853037900 | 118500 | 118200 | 118500 | 118200 | 270 |
| 304 | 20241112 | 135400 | 25821073100 | 118200 | 118200 | 118300 | 118000 | 149 |
| 305 | 20241112 | 135300 | 25803453200 | 118300 | 117700 | 118300 | 117300 | 1162 |
| 306 | 20241112 | 135200 | 25666347700 | 117300 | 118200 | 118200 | 117100 | 6614 |
| 307 | 20241112 | 135100 | 24889701200 | 118300 | 118300 | 118400 | 118200 | 134 |
| 308 | 20241112 | 135000 | 24873854900 | 118400 | 118500 | 118600 | 118300 | 316 |
| 309 | 20241112 | 134900 | 24836424800 | 118500 | 118500 | 118700 | 118400 | 748 |
| 310 | 20241112 | 134800 | 24747738800 | 118500 | 118600 | 118700 | 118500 | 302 |
| 311 | 20241112 | 134700 | 24711921700 | 118600 | 118600 | 118800 | 118500 | 499 |
| 312 | 20241112 | 134600 | 24652706000 | 118700 | 118500 | 118800 | 118400 | 221 |
| 313 | 20241112 | 134500 | 24626499400 | 118200 | 118700 | 118900 | 118100 | 765 |
| 314 | 20241112 | 134400 | 24535789000 | 118600 | 118000 | 118900 | 117900 | 308 |
| 315 | 20241112 | 134300 | 24499317000 | 117900 | 118300 | 118500 | 117900 | 277 |
| 316 | 20241112 | 134200 | 24466590200 | 118300 | 118700 | 118800 | 117900 | 5258 |
| 317 | 20241112 | 134100 | 23845425700 | 118700 | 118600 | 118700 | 118600 | 291 |
| 318 | 20241112 | 134000 | 23810912600 | 118600 | 118900 | 118900 | 118600 | 137 |
| 319 | 20241112 | 133900 | 23794637700 | 118900 | 118700 | 119000 | 118600 | 949 |
| 320 | 20241112 | 133800 | 23681961600 | 118800 | 118800 | 118900 | 118600 | 366 |
| 321 | 20241112 | 133700 | 23638489900 | 118800 | 118900 | 118900 | 118800 | 44 |
| 322 | 20241112 | 133600 | 23633261700 | 118800 | 118900 | 119000 | 118800 | 462 |
| 323 | 20241112 | 133500 | 23578341600 | 119000 | 119000 | 119100 | 118800 | 124 |
| 324 | 20241112 | 133400 | 23563596000 | 119000 | 119100 | 119200 | 119000 | 374 |
| 325 | 20241112 | 133300 | 23519046400 | 119100 | 119200 | 119200 | 119100 | 193 |
| 326 | 20241112 | 133200 | 23496043200 | 119200 | 119300 | 119400 | 119200 | 145 |
| 327 | 20241112 | 133100 | 23478743800 | 119200 | 119100 | 119300 | 119100 | 591 |
| 328 | 20241112 | 133000 | 23408271100 | 119100 | 119100 | 119100 | 118800 | 270 |
| 329 | 20241112 | 132900 | 23376135800 | 119100 | 118700 | 119100 | 118500 | 795 |
| 330 | 20241112 | 132800 | 23281641300 | 118700 | 118600 | 118800 | 118600 | 870 |
| 331 | 20241112 | 132700 | 23178409500 | 118700 | 118600 | 118700 | 118600 | 114 |
| 332 | 20241112 | 132600 | 23164884800 | 118700 | 118800 | 118800 | 118600 | 140 |
| 333 | 20241112 | 132500 | 23148266000 | 118800 | 118600 | 118800 | 118600 | 192 |
| 334 | 20241112 | 132400 | 23125482700 | 118600 | 118700 | 118700 | 118600 | 345 |
| 335 | 20241112 | 132300 | 23084534400 | 118700 | 118800 | 118900 | 118700 | 248 |
| 336 | 20241112 | 132200 | 23055079500 | 118800 | 118900 | 118900 | 118800 | 440 |
| 337 | 20241112 | 132100 | 23002768100 | 119000 | 119100 | 119100 | 118900 | 428 |
| 338 | 20241112 | 132000 | 22951812900 | 119100 | 119100 | 119200 | 119100 | 85 |
| 339 | 20241112 | 131900 | 22941682300 | 119100 | 119200 | 119500 | 119100 | 1157 |
| 340 | 20241112 | 131800 | 22803739500 | 119100 | 119200 | 119200 | 119100 | 287 |
| 341 | 20241112 | 131700 | 22769538000 | 119200 | 119200 | 119200 | 119200 | 86 |
| 342 | 20241112 | 131600 | 22759286800 | 119200 | 119300 | 119300 | 119000 | 92 |
| 343 | 20241112 | 131500 | 22748318800 | 119300 | 119400 | 119400 | 119300 | 115 |
| 344 | 20241112 | 131400 | 22734589000 | 119300 | 119100 | 119400 | 118900 | 603 |
| 345 | 20241112 | 131300 | 22662825000 | 119100 | 119100 | 119100 | 119100 | 178 |
| 346 | 20241112 | 131200 | 22641625200 | 119100 | 119100 | 119300 | 119100 | 127 |
| 347 | 20241112 | 131100 | 22626481600 | 119100 | 119200 | 119200 | 119100 | 90 |
| 348 | 20241112 | 131000 | 22615755000 | 119200 | 119400 | 119500 | 119200 | 180 |
| 349 | 20241112 | 130900 | 22594263400 | 119500 | 119300 | 119500 | 119100 | 63 |
| 350 | 20241112 | 130800 | 22586747700 | 119400 | 118900 | 119400 | 118900 | 65 |
| 351 | 20241112 | 130700 | 22578987900 | 118900 | 119300 | 119500 | 118900 | 2015 |
| 352 | 20241112 | 130600 | 22338904900 | 119300 | 119500 | 119500 | 119300 | 260 |
| 353 | 20241112 | 130500 | 22307872600 | 119400 | 119500 | 119500 | 119400 | 278 |
| 354 | 20241112 | 130400 | 22274655800 | 119400 | 119500 | 119600 | 119400 | 103 |
| 355 | 20241112 | 130300 | 22262347000 | 119500 | 119800 | 119800 | 119500 | 642 |
| 356 | 20241112 | 130200 | 22185539200 | 119700 | 119500 | 119900 | 119500 | 1604 |
| 357 | 20241112 | 130100 | 21993664300 | 119500 | 119300 | 119500 | 119200 | 1092 |
| 358 | 20241112 | 130000 | 21863347900 | 119300 | 119400 | 119400 | 119300 | 148 |
| 359 | 20241112 | 125900 | 21845677500 | 119300 | 119200 | 119300 | 119200 | 110 |
| 360 | 20241112 | 125800 | 21832559000 | 119200 | 119200 | 119300 | 119200 | 7 |
| 361 | 20241112 | 125700 | 21831724500 | 119300 | 119300 | 119500 | 119300 | 1126 |
| 362 | 20241112 | 125600 | 21697284600 | 119200 | 119300 | 119400 | 119200 | 562 |
| 363 | 20241112 | 125500 | 21630229900 | 119200 | 119300 | 119300 | 119100 | 128 |
| 364 | 20241112 | 125400 | 21614971000 | 119300 | 119000 | 119400 | 119000 | 39 |
| 365 | 20241112 | 125300 | 21610321300 | 119200 | 119000 | 119200 | 118900 | 639 |
| 366 | 20241112 | 125200 | 21534277500 | 119000 | 119100 | 119100 | 119000 | 180 |
| 367 | 20241112 | 125100 | 21512855000 | 119100 | 119000 | 119200 | 118900 | 601 |
| 368 | 20241112 | 125000 | 21441333500 | 119000 | 119000 | 119100 | 118900 | 646 |
| 369 | 20241112 | 124900 | 21364482000 | 119000 | 119200 | 119200 | 119000 | 298 |
| 370 | 20241112 | 124800 | 21329000100 | 119200 | 119100 | 119400 | 119100 | 278 |
| 371 | 20241112 | 124700 | 21295866500 | 119100 | 119200 | 119300 | 119100 | 377 |
| 372 | 20241112 | 124600 | 21250947000 | 119200 | 119300 | 119400 | 119200 | 233 |
| 373 | 20241112 | 124500 | 21223156800 | 119300 | 119400 | 119400 | 119100 | 589 |
| 374 | 20241112 | 124400 | 21152870200 | 119400 | 119600 | 119700 | 119400 | 151 |
| 375 | 20241112 | 124300 | 21134819900 | 119600 | 119500 | 119700 | 119400 | 380 |
| 376 | 20241112 | 124200 | 21089388300 | 119500 | 119600 | 119600 | 119500 | 330 |
| 377 | 20241112 | 124100 | 21049921500 | 119700 | 119700 | 119800 | 119700 | 82 |
| 378 | 20241112 | 124000 | 21040106000 | 119800 | 119600 | 119800 | 119600 | 145 |
| 379 | 20241112 | 123900 | 21022749400 | 119800 | 119600 | 119900 | 119600 | 334 |
| 380 | 20241112 | 123800 | 20982758200 | 119500 | 119500 | 119500 | 119500 | 88 |
| 381 | 20241112 | 123700 | 20972242200 | 119600 | 119600 | 119600 | 119500 | 72 |
| 382 | 20241112 | 123600 | 20963631100 | 119500 | 119600 | 119700 | 119400 | 303 |
| 383 | 20241112 | 123500 | 20927406500 | 119600 | 119700 | 119800 | 119600 | 115 |
| 384 | 20241112 | 123400 | 20913644500 | 119700 | 119700 | 119700 | 119600 | 31 |
| 385 | 20241112 | 123300 | 20909935900 | 119800 | 119600 | 119900 | 119600 | 150 |
| 386 | 20241112 | 123200 | 20891975600 | 119500 | 119600 | 119700 | 119500 | 202 |
| 387 | 20241112 | 123100 | 20867819700 | 119700 | 119800 | 119900 | 119600 | 94 |
| 388 | 20241112 | 123000 | 20856567600 | 119900 | 119700 | 119900 | 119600 | 441 |
| 389 | 20241112 | 122900 | 20803725500 | 119700 | 119600 | 119800 | 119300 | 311 |
| 390 | 20241112 | 122800 | 20766565600 | 119600 | 119700 | 119700 | 119500 | 386 |
| 391 | 20241112 | 122700 | 20720416900 | 119700 | 119500 | 119800 | 119500 | 543 |
| 392 | 20241112 | 122600 | 20655474600 | 119500 | 119500 | 119500 | 119400 | 105 |
| 393 | 20241112 | 122500 | 20642928900 | 119400 | 119600 | 119600 | 119200 | 143 |
| 394 | 20241112 | 122400 | 20625856200 | 119700 | 119500 | 119700 | 119100 | 249 |
| 395 | 20241112 | 122300 | 20596095600 | 119300 | 119000 | 119500 | 119000 | 347 |
| 396 | 20241112 | 122200 | 20554733500 | 119000 | 119300 | 119300 | 119000 | 431 |
| 397 | 20241112 | 122100 | 20503414800 | 119200 | 119300 | 119400 | 119200 | 275 |
| 398 | 20241112 | 122000 | 20470621400 | 119200 | 119400 | 119400 | 119200 | 460 |
| 399 | 20241112 | 121900 | 20415738800 | 119500 | 119700 | 119700 | 119400 | 69 |
| 400 | 20241112 | 121800 | 20407486200 | 119700 | 119700 | 119900 | 119700 | 101 |
| 401 | 20241112 | 121700 | 20395389300 | 119700 | 119500 | 119700 | 119400 | 319 |
| 402 | 20241112 | 121600 | 20357260200 | 119600 | 119600 | 119600 | 119600 | 100 |
| 403 | 20241112 | 121500 | 20345300200 | 119600 | 119500 | 119800 | 119500 | 125 |
| 404 | 20241112 | 121400 | 20330336700 | 119600 | 119500 | 119600 | 119500 | 157 |
| 405 | 20241112 | 121300 | 20311574600 | 119500 | 119700 | 119700 | 119500 | 120 |
| 406 | 20241112 | 121200 | 20297218500 | 119700 | 119800 | 119800 | 119400 | 443 |
| 407 | 20241112 | 121100 | 20244241600 | 119800 | 119500 | 119900 | 119500 | 337 |
| 408 | 20241112 | 121000 | 20203894200 | 119500 | 119600 | 119700 | 119500 | 152 |
| 409 | 20241112 | 120900 | 20185715700 | 119600 | 119600 | 119700 | 119400 | 194 |
| 410 | 20241112 | 120800 | 20162520700 | 119600 | 119400 | 119600 | 119400 | 246 |
| 411 | 20241112 | 120700 | 20133123400 | 119500 | 119400 | 119600 | 119400 | 141 |
| 412 | 20241112 | 120600 | 20116283700 | 119500 | 119500 | 119600 | 119400 | 111 |
| 413 | 20241112 | 120500 | 20103022100 | 119600 | 119400 | 119600 | 119300 | 245 |
| 414 | 20241112 | 120400 | 20073764200 | 119400 | 119400 | 119500 | 119400 | 99 |
| 415 | 20241112 | 120300 | 20061941000 | 119400 | 119600 | 119600 | 119400 | 132 |
| 416 | 20241112 | 120200 | 20046174800 | 119600 | 119800 | 119800 | 119500 | 269 |
| 417 | 20241112 | 120100 | 20013970600 | 119900 | 119500 | 119900 | 119500 | 31 |
| 418 | 20241112 | 120000 | 20010258300 | 119800 | 119300 | 119900 | 119300 | 944 |
| 419 | 20241112 | 115900 | 19897242600 | 119300 | 119100 | 119300 | 119100 | 150 |
| 420 | 20241112 | 115800 | 19879370900 | 119100 | 119100 | 119200 | 119100 | 13 |
| 421 | 20241112 | 115700 | 19877822400 | 119200 | 119300 | 119300 | 119200 | 89 |
| 422 | 20241112 | 115600 | 19867209800 | 119300 | 119400 | 119400 | 119300 | 92 |
| 423 | 20241112 | 115500 | 19856228900 | 119400 | 119300 | 119500 | 119200 | 166 |
| 424 | 20241112 | 115400 | 19836409200 | 119300 | 119400 | 119400 | 119100 | 229 |
| 425 | 20241112 | 115300 | 19809102000 | 119400 | 119000 | 119500 | 119000 | 49 |
| 426 | 20241112 | 115200 | 19803260400 | 119300 | 119200 | 119500 | 119000 | 160 |
| 427 | 20241112 | 115100 | 19784194200 | 119000 | 119000 | 119100 | 119000 | 139 |
| 428 | 20241112 | 115000 | 19767646500 | 119000 | 119000 | 119000 | 119000 | 188 |
| 429 | 20241112 | 114900 | 19745274500 | 119100 | 119100 | 119400 | 119000 | 282 |
| 430 | 20241112 | 114800 | 19711669200 | 119100 | 119500 | 119500 | 119100 | 703 |
| 431 | 20241112 | 114700 | 19627845300 | 119400 | 119400 | 119400 | 119400 | 40 |
| 432 | 20241112 | 114600 | 19623069300 | 119400 | 119500 | 119600 | 119400 | 64 |
| 433 | 20241112 | 114500 | 19615423300 | 119500 | 119400 | 119500 | 119300 | 399 |
| 434 | 20241112 | 114400 | 19567790100 | 119400 | 119700 | 119700 | 119400 | 95 |
| 435 | 20241112 | 114300 | 19556427600 | 119700 | 119400 | 119700 | 119400 | 495 |
| 436 | 20241112 | 114200 | 19497261900 | 119400 | 119200 | 119500 | 119200 | 202 |
| 437 | 20241112 | 114100 | 19473128300 | 119200 | 119200 | 119400 | 119200 | 302 |
| 438 | 20241112 | 114000 | 19437072600 | 119200 | 119200 | 119200 | 119100 | 144 |
| 439 | 20241112 | 113900 | 19419913500 | 119100 | 119100 | 119100 | 119000 | 62 |
| 440 | 20241112 | 113800 | 19412530400 | 118900 | 119100 | 119200 | 118900 | 226 |
| 441 | 20241112 | 113700 | 19385622700 | 119100 | 119100 | 119100 | 119000 | 721 |
| 442 | 20241112 | 113600 | 19299771100 | 119100 | 119200 | 119200 | 119100 | 99 |
| 443 | 20241112 | 113500 | 19287979500 | 119000 | 119100 | 119400 | 119000 | 753 |
| 444 | 20241112 | 113400 | 19198313800 | 119200 | 119300 | 119400 | 118900 | 1783 |
| 445 | 20241112 | 113300 | 18986060600 | 119200 | 119400 | 119400 | 119200 | 431 |
| 446 | 20241112 | 113200 | 18934658400 | 119400 | 119300 | 119400 | 119300 | 81 |
| 447 | 20241112 | 113100 | 18924989800 | 119400 | 119500 | 119500 | 119400 | 710 |
| 448 | 20241112 | 113000 | 18840151100 | 119500 | 119600 | 119800 | 119500 | 361 |
| 449 | 20241112 | 112900 | 18796947900 | 119600 | 119500 | 119800 | 119500 | 264 |
| 450 | 20241112 | 112800 | 18765374500 | 119600 | 119500 | 119600 | 119500 | 105 |
| 451 | 20241112 | 112700 | 18752825000 | 119600 | 119700 | 119700 | 119500 | 99 |
| 452 | 20241112 | 112600 | 18740982700 | 119700 | 119600 | 119800 | 119500 | 298 |
| 453 | 20241112 | 112500 | 18705326400 | 119600 | 119400 | 119800 | 119400 | 339 |
| 454 | 20241112 | 112400 | 18664788100 | 119400 | 119500 | 119800 | 119200 | 1019 |
| 455 | 20241112 | 112300 | 18543047400 | 119500 | 119700 | 119700 | 119500 | 138 |
| 456 | 20241112 | 112200 | 18526545200 | 119700 | 119700 | 119800 | 119500 | 98 |
| 457 | 20241112 | 112100 | 18514821200 | 119700 | 119800 | 119800 | 119500 | 132 |
| 458 | 20241112 | 112000 | 18499038900 | 119800 | 119600 | 119800 | 119500 | 386 |
| 459 | 20241112 | 111900 | 18452890000 | 119700 | 119800 | 119800 | 119700 | 87 |
| 460 | 20241112 | 111800 | 18442476000 | 119800 | 119700 | 119900 | 119700 | 306 |
| 461 | 20241112 | 111700 | 18405824000 | 119700 | 119700 | 120100 | 119600 | 283 |
| 462 | 20241112 | 111600 | 18371928700 | 119700 | 119500 | 120200 | 119500 | 1330 |
| 463 | 20241112 | 111500 | 18212437700 | 119800 | 119800 | 119900 | 119400 | 1026 |
| 464 | 20241112 | 111400 | 18089776800 | 119700 | 119800 | 119800 | 119700 | 118 |
| 465 | 20241112 | 111300 | 18075641500 | 119800 | 119700 | 119900 | 119600 | 80 |
| 466 | 20241112 | 111200 | 18066065200 | 119600 | 119900 | 119900 | 119600 | 845 |
| 467 | 20241112 | 111100 | 17964851300 | 119900 | 120200 | 120300 | 119900 | 1377 |
| 468 | 20241112 | 111000 | 17799585800 | 120200 | 120000 | 120300 | 120000 | 289 |
| 469 | 20241112 | 110900 | 17764854500 | 120000 | 120200 | 120300 | 120000 | 296 |
| 470 | 20241112 | 110800 | 17729290400 | 120200 | 120000 | 120300 | 120000 | 238 |
| 471 | 20241112 | 110700 | 17700695000 | 119900 | 119800 | 120100 | 119800 | 491 |
| 472 | 20241112 | 110600 | 17641819700 | 119800 | 119900 | 119900 | 119800 | 342 |
| 473 | 20241112 | 110500 | 17600841300 | 119900 | 120100 | 120100 | 119900 | 613 |
| 474 | 20241112 | 110400 | 17527295200 | 120000 | 120100 | 120300 | 120000 | 210 |
| 475 | 20241112 | 110300 | 17502072200 | 120200 | 120600 | 120600 | 120200 | 163 |
| 476 | 20241112 | 110200 | 17482457700 | 120600 | 120300 | 120800 | 120200 | 399 |
| 477 | 20241112 | 110100 | 17434364900 | 120400 | 120100 | 120400 | 120000 | 55 |
| 478 | 20241112 | 110000 | 17427755000 | 120000 | 119900 | 120700 | 119700 | 571 |
| 479 | 20241112 | 105900 | 17359231000 | 120000 | 119900 | 120800 | 119600 | 563 |
| 480 | 20241112 | 105800 | 17291660700 | 119800 | 119700 | 119900 | 119600 | 1186 |
| 481 | 20241112 | 105700 | 17149654700 | 119700 | 119900 | 119900 | 119600 | 395 |
| 482 | 20241112 | 105600 | 17102362900 | 119900 | 120000 | 120000 | 119400 | 348 |
| 483 | 20241112 | 105500 | 17060639800 | 120000 | 120100 | 120200 | 119500 | 1122 |
| 484 | 20241112 | 105400 | 16926124500 | 120200 | 120200 | 120200 | 120100 | 251 |
| 485 | 20241112 | 105300 | 16895961700 | 120200 | 120400 | 120500 | 120100 | 326 |
| 486 | 20241112 | 105200 | 16856781000 | 120500 | 120800 | 120800 | 120200 | 1034 |
| 487 | 20241112 | 105100 | 16732324600 | 120700 | 121000 | 121100 | 120700 | 741 |
| 488 | 20241112 | 105000 | 16642686400 | 121000 | 121100 | 121100 | 121000 | 593 |
| 489 | 20241112 | 104900 | 16570884800 | 121200 | 121300 | 121400 | 121100 | 613 |
| 490 | 20241112 | 104800 | 16496606600 | 121400 | 121400 | 121500 | 121100 | 434 |
| 491 | 20241112 | 104700 | 16443957000 | 121500 | 122200 | 122300 | 121400 | 2624 |
| 492 | 20241112 | 104600 | 16124239100 | 122300 | 122100 | 122400 | 122000 | 189 |
| 493 | 20241112 | 104500 | 16101139800 | 122100 | 122300 | 122400 | 122000 | 1478 |
| 494 | 20241112 | 104400 | 15920601100 | 122300 | 122300 | 122400 | 122100 | 1672 |
| 495 | 20241112 | 104300 | 15716083800 | 122300 | 122100 | 122400 | 122100 | 274 |
| 496 | 20241112 | 104200 | 15682578200 | 122000 | 121900 | 122200 | 121900 | 332 |
| 497 | 20241112 | 104100 | 15642037200 | 122000 | 122100 | 122200 | 121800 | 460 |
| 498 | 20241112 | 104000 | 15585897100 | 122100 | 121600 | 122200 | 121600 | 621 |
| 499 | 20241112 | 103900 | 15510140600 | 121700 | 121200 | 121900 | 121200 | 1370 |
| 500 | 20241112 | 103800 | 15343603800 | 121200 | 121300 | 121400 | 121200 | 353 |
| 501 | 20241112 | 103700 | 15300806100 | 121300 | 121300 | 121400 | 121300 | 138 |
| 502 | 20241112 | 103600 | 15284063500 | 121300 | 121400 | 121400 | 121300 | 287 |
| 503 | 20241112 | 103500 | 15249229400 | 121300 | 121400 | 121500 | 121200 | 290 |
| 504 | 20241112 | 103400 | 15214024400 | 121400 | 121500 | 121500 | 121400 | 67 |
| 505 | 20241112 | 103300 | 15205886100 | 121400 | 121500 | 121500 | 121400 | 437 |
| 506 | 20241112 | 103200 | 15152814700 | 121500 | 121300 | 121600 | 121300 | 230 |
| 507 | 20241112 | 103100 | 15124876100 | 121400 | 121500 | 121500 | 121300 | 567 |
| 508 | 20241112 | 103000 | 15056037900 | 121500 | 121400 | 121600 | 121300 | 431 |
| 509 | 20241112 | 102900 | 15003709800 | 121400 | 121200 | 121400 | 121200 | 269 |
| 510 | 20241112 | 102800 | 14971081400 | 121200 | 121200 | 121400 | 121100 | 85 |
| 511 | 20241112 | 102700 | 14960773000 | 121200 | 121500 | 121500 | 121100 | 250 |
| 512 | 20241112 | 102600 | 14930460100 | 121500 | 121600 | 121700 | 121400 | 246 |
| 513 | 20241112 | 102500 | 14900552000 | 121700 | 121600 | 121700 | 121500 | 86 |
| 514 | 20241112 | 102400 | 14890094000 | 121600 | 121300 | 122000 | 121300 | 706 |
| 515 | 20241112 | 102300 | 14804221100 | 121200 | 121600 | 121800 | 121100 | 384 |
| 516 | 20241112 | 102200 | 14757595400 | 121700 | 121100 | 121700 | 121000 | 645 |
| 517 | 20241112 | 102100 | 14679418200 | 121100 | 121400 | 121600 | 121100 | 659 |
| 518 | 20241112 | 102000 | 14599489700 | 121400 | 121700 | 121700 | 121200 | 1220 |
| 519 | 20241112 | 101900 | 14451253700 | 121700 | 121900 | 122000 | 121700 | 318 |
| 520 | 20241112 | 101800 | 14412517000 | 121900 | 122100 | 122100 | 121900 | 335 |
| 521 | 20241112 | 101700 | 14371649900 | 122100 | 122000 | 122200 | 121900 | 866 |
| 522 | 20241112 | 101600 | 14265965300 | 122200 | 122400 | 122400 | 122000 | 616 |
| 523 | 20241112 | 101500 | 14190707700 | 122400 | 122600 | 122600 | 122400 | 657 |
| 524 | 20241112 | 101400 | 14110206100 | 122500 | 122500 | 122600 | 122400 | 503 |
| 525 | 20241112 | 101300 | 14048579500 | 122500 | 122600 | 122600 | 122400 | 1059 |
| 526 | 20241112 | 101200 | 13918814600 | 122600 | 122300 | 122600 | 122200 | 664 |
| 527 | 20241112 | 101100 | 13837484700 | 122300 | 122200 | 122800 | 122000 | 640 |
| 528 | 20241112 | 101000 | 13759105100 | 122200 | 122500 | 122800 | 122000 | 3144 |
| 529 | 20241112 | 100900 | 13374143100 | 122500 | 122100 | 122600 | 122100 | 742 |
| 530 | 20241112 | 100800 | 13283296400 | 122100 | 122300 | 122600 | 122100 | 2838 |
| 531 | 20241112 | 100700 | 12936060900 | 122200 | 122000 | 122300 | 121900 | 1994 |
| 532 | 20241112 | 100600 | 12692506900 | 122000 | 121900 | 122100 | 121600 | 2104 |
| 533 | 20241112 | 100500 | 12436097800 | 121900 | 121300 | 121900 | 121200 | 1065 |
| 534 | 20241112 | 100400 | 12306489900 | 121400 | 120400 | 121500 | 120400 | 3061 |
| 535 | 20241112 | 100300 | 11936028900 | 120500 | 120300 | 120500 | 120200 | 303 |
| 536 | 20241112 | 100200 | 11899571600 | 120300 | 120100 | 120400 | 120000 | 401 |
| 537 | 20241112 | 100100 | 11851386200 | 120100 | 120000 | 120200 | 119900 | 1106 |
| 538 | 20241112 | 100000 | 11718692500 | 119900 | 120100 | 120400 | 119900 | 1280 |
| 539 | 20241112 | 095900 | 11564763000 | 120100 | 119900 | 120400 | 119800 | 1239 |
| 540 | 20241112 | 095800 | 11416043700 | 120000 | 119400 | 120000 | 119400 | 1491 |
| 541 | 20241112 | 095700 | 11237631800 | 119400 | 119100 | 119500 | 119000 | 1071 |
| 542 | 20241112 | 095600 | 11109879200 | 119000 | 118800 | 119200 | 118700 | 722 |
| 543 | 20241112 | 095500 | 11023997700 | 118700 | 118800 | 118900 | 118700 | 189 |
| 544 | 20241112 | 095400 | 11001543400 | 118900 | 118500 | 119000 | 118500 | 914 |
| 545 | 20241112 | 095300 | 10892998600 | 118600 | 118000 | 118600 | 118000 | 1085 |
| 546 | 20241112 | 095200 | 10764593000 | 118000 | 118100 | 118100 | 118000 | 521 |
| 547 | 20241112 | 095100 | 10703109400 | 118000 | 118000 | 118300 | 117900 | 1161 |
| 548 | 20241112 | 095000 | 10565959500 | 118000 | 118000 | 118100 | 117900 | 164 |
| 549 | 20241112 | 094900 | 10546598900 | 118100 | 117900 | 118100 | 117000 | 2224 |
| 550 | 20241112 | 094800 | 10285468300 | 118000 | 117700 | 118000 | 117400 | 974 |
| 551 | 20241112 | 094700 | 10170797000 | 117700 | 117600 | 117900 | 117300 | 930 |
| 552 | 20241112 | 094600 | 10061440400 | 117600 | 117300 | 117700 | 117300 | 779 |
| 553 | 20241112 | 094500 | 9969986900 | 117300 | 117500 | 117600 | 117300 | 1114 |
| 554 | 20241112 | 094400 | 9839206100 | 117500 | 117500 | 117700 | 117500 | 710 |
| 555 | 20241112 | 094300 | 9755727100 | 117500 | 117900 | 117900 | 117300 | 1229 |
| 556 | 20241112 | 094200 | 9611278000 | 117900 | 117900 | 118100 | 117900 | 358 |
| 557 | 20241112 | 094100 | 9569045700 | 118000 | 118100 | 118200 | 117900 | 1167 |
| 558 | 20241112 | 094000 | 9431380400 | 118100 | 118000 | 118200 | 117900 | 1495 |
| 559 | 20241112 | 093900 | 9254908800 | 118000 | 118100 | 118100 | 117800 | 497 |
| 560 | 20241112 | 093800 | 9196285900 | 118100 | 118000 | 118100 | 117300 | 3370 |
| 561 | 20241112 | 093700 | 8799251100 | 117600 | 117100 | 118000 | 117000 | 4118 |
| 562 | 20241112 | 093600 | 8316674300 | 117200 | 117500 | 117500 | 117000 | 3492 |
| 563 | 20241112 | 093500 | 7907482400 | 117500 | 117500 | 117700 | 117400 | 944 |
| 564 | 20241112 | 093400 | 7796539700 | 117500 | 117600 | 118000 | 117400 | 1024 |
| 565 | 20241112 | 093300 | 7676166600 | 118000 | 117700 | 118000 | 117500 | 1753 |
| 566 | 20241112 | 093200 | 7469897100 | 117500 | 117900 | 117900 | 117500 | 1102 |
| 567 | 20241112 | 093100 | 7340134100 | 118000 | 118200 | 118300 | 117900 | 390 |
| 568 | 20241112 | 093000 | 7294085300 | 118200 | 118000 | 118300 | 117900 | 945 |
| 569 | 20241112 | 092900 | 7182552800 | 118000 | 118200 | 118300 | 118000 | 703 |
| 570 | 20241112 | 092800 | 7099470800 | 118100 | 118300 | 118300 | 118100 | 879 |
| 571 | 20241112 | 092700 | 6995514000 | 118300 | 117800 | 118300 | 117600 | 2898 |
| 572 | 20241112 | 092600 | 6654006800 | 117800 | 118400 | 118400 | 117600 | 3665 |
| 573 | 20241112 | 092500 | 6221766100 | 118400 | 118000 | 118500 | 117900 | 2158 |
| 574 | 20241112 | 092400 | 5966649100 | 118100 | 118300 | 118300 | 118000 | 3321 |
| 575 | 20241112 | 092300 | 5574470100 | 118400 | 118500 | 118500 | 118200 | 1097 |
| 576 | 20241112 | 092200 | 5444677300 | 118500 | 118400 | 118800 | 118300 | 1292 |
| 577 | 20241112 | 092100 | 5291571200 | 118500 | 118600 | 118600 | 118300 | 1405 |
| 578 | 20241112 | 092000 | 5125037200 | 118600 | 119000 | 119200 | 118500 | 1172 |
| 579 | 20241112 | 091900 | 4985726100 | 119000 | 119200 | 119300 | 119000 | 243 |
| 580 | 20241112 | 091800 | 4956795000 | 119300 | 118800 | 119400 | 118600 | 2717 |
| 581 | 20241112 | 091700 | 4633419600 | 119100 | 119300 | 119300 | 118600 | 1029 |
| 582 | 20241112 | 091600 | 4511070900 | 119100 | 118800 | 119700 | 118800 | 907 |
| 583 | 20241112 | 091500 | 4402984300 | 118800 | 119200 | 119200 | 118100 | 5447 |
| 584 | 20241112 | 091400 | 3755738400 | 119200 | 119400 | 119800 | 119100 | 925 |
| 585 | 20241112 | 091300 | 3645329100 | 119400 | 119600 | 119700 | 119100 | 1978 |
| 586 | 20241112 | 091200 | 3409287000 | 119600 | 119900 | 119900 | 119300 | 1224 |
| 587 | 20241112 | 091100 | 3262950800 | 120000 | 120200 | 120600 | 120000 | 1418 |
| 588 | 20241112 | 091000 | 3092352100 | 119900 | 119600 | 120500 | 119500 | 4642 |
| 589 | 20241112 | 090900 | 2535603800 | 119600 | 119700 | 120000 | 119500 | 2167 |
| 590 | 20241112 | 090800 | 2276051900 | 119700 | 120300 | 120500 | 119700 | 709 |
| 591 | 20241112 | 090700 | 2191001500 | 120300 | 120200 | 120700 | 120000 | 1323 |
| 592 | 20241112 | 090600 | 2032020100 | 120200 | 120300 | 120800 | 120200 | 935 |
| 593 | 20241112 | 090500 | 1919430900 | 120400 | 120100 | 120600 | 119400 | 1560 |
| 594 | 20241112 | 090400 | 1732140500 | 119800 | 120600 | 120800 | 119000 | 4149 |
| 595 | 20241112 | 090300 | 1234276700 | 120600 | 120800 | 121200 | 120600 | 2950 |
| 596 | 20241112 | 090200 | 877716300 | 120800 | 121100 | 121200 | 120600 | 948 |
| 597 | 20241112 | 090100 | 763196100 | 121100 | 121100 | 121900 | 120600 | 2044 |
| 598 | 20241112 | 090000 | 515151000 | 121100 | 120400 | 122300 | 120400 | 4194 |