36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 201000 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 47233 |
| 3 | 20241114 | 200900 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 4 | 20241114 | 200800 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 5 | 20241114 | 200700 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 6 | 20241114 | 200600 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 7 | 20241114 | 200500 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 8 | 20241114 | 200400 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 9 | 20241114 | 200300 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 10 | 20241114 | 200200 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 11 | 20241114 | 200100 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 12 | 20241114 | 200000 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 13 | 20241114 | 195900 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 14 | 20241114 | 195800 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 15 | 20241114 | 195700 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 16 | 20241114 | 195600 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 17 | 20241114 | 195500 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 18 | 20241114 | 195400 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 19 | 20241114 | 195300 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 20 | 20241114 | 195200 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 21 | 20241114 | 195100 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 22 | 20241114 | 195000 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 23 | 20241114 | 194900 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 24 | 20241114 | 194800 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 25 | 20241114 | 194700 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 26 | 20241114 | 194600 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 27 | 20241114 | 194500 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 28 | 20241114 | 194400 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 29 | 20241114 | 194300 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 30 | 20241114 | 194200 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 31 | 20241114 | 194100 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 32 | 20241114 | 194000 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 47233 |
| 33 | 20241114 | 193900 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 34 | 20241114 | 193800 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 35 | 20241114 | 193700 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 36 | 20241114 | 193600 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 37 | 20241114 | 193500 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 38 | 20241114 | 193400 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 39 | 20241114 | 193300 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 40 | 20241114 | 193200 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 41 | 20241114 | 193100 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 42 | 20241114 | 193000 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 43 | 20241114 | 192900 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 44 | 20241114 | 192800 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 45 | 20241114 | 192700 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 46 | 20241114 | 192600 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 47 | 20241114 | 192500 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 48 | 20241114 | 192400 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 49 | 20241114 | 192300 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 50 | 20241114 | 192200 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 51 | 20241114 | 192100 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 52 | 20241114 | 192000 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 53 | 20241114 | 191900 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 54 | 20241114 | 191800 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 55 | 20241114 | 191700 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 56 | 20241114 | 191600 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 57 | 20241114 | 191500 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 58 | 20241114 | 191400 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 59 | 20241114 | 191300 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 60 | 20241114 | 191200 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 61 | 20241114 | 191100 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 62 | 20241114 | 191000 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 47233 |
| 63 | 20241114 | 190900 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 64 | 20241114 | 190800 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 65 | 20241114 | 190700 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 66 | 20241114 | 190600 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 67 | 20241114 | 190500 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 68 | 20241114 | 190400 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 69 | 20241114 | 190300 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 70 | 20241114 | 190200 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 71 | 20241114 | 190100 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 72 | 20241114 | 190000 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 73 | 20241114 | 185900 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 74 | 20241114 | 185800 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 75 | 20241114 | 185700 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 76 | 20241114 | 185600 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 77 | 20241114 | 185500 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 78 | 20241114 | 185400 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 79 | 20241114 | 185300 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 80 | 20241114 | 185200 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 81 | 20241114 | 185100 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 82 | 20241114 | 185000 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 83 | 20241114 | 184900 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 84 | 20241114 | 184800 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 85 | 20241114 | 184700 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 86 | 20241114 | 184600 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 87 | 20241114 | 184500 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 88 | 20241114 | 184400 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 89 | 20241114 | 184300 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 90 | 20241114 | 184200 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 91 | 20241114 | 184100 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 92 | 20241114 | 184000 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 47233 |
| 93 | 20241114 | 183900 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 94 | 20241114 | 183800 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 95 | 20241114 | 183700 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 96 | 20241114 | 183600 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 97 | 20241114 | 183500 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 98 | 20241114 | 183400 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 99 | 20241114 | 183300 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 100 | 20241114 | 183200 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 101 | 20241114 | 183100 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 102 | 20241114 | 183000 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 103 | 20241114 | 182900 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 104 | 20241114 | 182800 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 105 | 20241114 | 182700 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 106 | 20241114 | 182600 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 107 | 20241114 | 182500 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 108 | 20241114 | 182400 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 109 | 20241114 | 182300 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 110 | 20241114 | 182200 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 111 | 20241114 | 182100 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 112 | 20241114 | 182000 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 113 | 20241114 | 181900 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 114 | 20241114 | 181800 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 115 | 20241114 | 181700 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 116 | 20241114 | 181600 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 117 | 20241114 | 181500 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 118 | 20241114 | 181400 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 119 | 20241114 | 181300 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 120 | 20241114 | 181200 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 121 | 20241114 | 181100 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 122 | 20241114 | 181000 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 47233 |
| 123 | 20241114 | 180900 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 124 | 20241114 | 180800 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 125 | 20241114 | 180700 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 126 | 20241114 | 180600 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 127 | 20241114 | 180500 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 128 | 20241114 | 180400 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 129 | 20241114 | 180300 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 130 | 20241114 | 180200 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 131 | 20241114 | 180100 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 132 | 20241114 | 180000 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 133 | 20241114 | 175900 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 134 | 20241114 | 175800 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 135 | 20241114 | 175700 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 136 | 20241114 | 175600 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 137 | 20241114 | 175500 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 138 | 20241114 | 175400 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 139 | 20241114 | 175300 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 140 | 20241114 | 175200 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 141 | 20241114 | 175100 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 142 | 20241114 | 175000 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 143 | 20241114 | 174900 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 144 | 20241114 | 174800 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 145 | 20241114 | 174700 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 146 | 20241114 | 174600 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 147 | 20241114 | 174500 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 148 | 20241114 | 174400 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 149 | 20241114 | 174300 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 150 | 20241114 | 174200 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 151 | 20241114 | 174100 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 152 | 20241114 | 174000 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 47233 |
| 153 | 20241114 | 173900 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 154 | 20241114 | 173800 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 155 | 20241114 | 173700 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 156 | 20241114 | 173600 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 157 | 20241114 | 173500 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 158 | 20241114 | 173400 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 159 | 20241114 | 173300 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 160 | 20241114 | 173200 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 161 | 20241114 | 173100 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 162 | 20241114 | 173000 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 163 | 20241114 | 172900 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 164 | 20241114 | 172800 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 165 | 20241114 | 172700 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 166 | 20241114 | 172600 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 167 | 20241114 | 172500 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 168 | 20241114 | 172400 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 169 | 20241114 | 172300 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 170 | 20241114 | 172200 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 171 | 20241114 | 172100 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 172 | 20241114 | 172000 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 173 | 20241114 | 171900 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 174 | 20241114 | 171800 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 175 | 20241114 | 171700 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 176 | 20241114 | 171600 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 177 | 20241114 | 171500 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 178 | 20241114 | 171400 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 179 | 20241114 | 171300 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 180 | 20241114 | 171200 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 181 | 20241114 | 171100 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 182 | 20241114 | 171000 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 47233 |
| 183 | 20241114 | 170900 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 184 | 20241114 | 170800 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 185 | 20241114 | 170700 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 186 | 20241114 | 170600 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 187 | 20241114 | 170500 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 188 | 20241114 | 170400 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 189 | 20241114 | 170300 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 190 | 20241114 | 170200 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 191 | 20241114 | 170100 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 192 | 20241114 | 170000 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 193 | 20241114 | 165900 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 194 | 20241114 | 165800 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 195 | 20241114 | 165700 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 196 | 20241114 | 165600 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 197 | 20241114 | 165500 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 198 | 20241114 | 165400 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 199 | 20241114 | 165300 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 200 | 20241114 | 165200 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 201 | 20241114 | 165100 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 202 | 20241114 | 165000 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 203 | 20241114 | 164900 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 204 | 20241114 | 164800 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 205 | 20241114 | 164700 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 206 | 20241114 | 164600 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 207 | 20241114 | 164500 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 208 | 20241114 | 164400 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 209 | 20241114 | 164300 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 210 | 20241114 | 164200 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 211 | 20241114 | 164100 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 212 | 20241114 | 164000 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 47233 |
| 213 | 20241114 | 163900 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 214 | 20241114 | 163800 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 215 | 20241114 | 163700 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 216 | 20241114 | 163600 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 217 | 20241114 | 163500 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 218 | 20241114 | 163400 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 219 | 20241114 | 163300 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 220 | 20241114 | 163200 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 221 | 20241114 | 163100 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 0 |
| 222 | 20241114 | 163000 | 114963635300 | 117600 | 117600 | 117600 | 117600 | 47233 |
| 223 | 20241114 | 162900 | 109409034500 | 118200 | 118200 | 118200 | 118200 | 0 |
| 224 | 20241114 | 162800 | 109409034500 | 118200 | 118200 | 118200 | 118200 | 0 |
| 225 | 20241114 | 162700 | 109409034500 | 118200 | 118200 | 118200 | 118200 | 0 |
| 226 | 20241114 | 162600 | 109409034500 | 118200 | 118200 | 118200 | 118200 | 0 |
| 227 | 20241114 | 162500 | 109409034500 | 118200 | 118200 | 118200 | 118200 | 0 |
| 228 | 20241114 | 162400 | 109409034500 | 118200 | 118200 | 118200 | 118200 | 0 |
| 229 | 20241114 | 162300 | 109409034500 | 118200 | 118200 | 118200 | 118200 | 0 |
| 230 | 20241114 | 162200 | 109409034500 | 118200 | 118200 | 118200 | 118200 | 0 |
| 231 | 20241114 | 162100 | 109409034500 | 118200 | 118200 | 118200 | 118200 | 0 |
| 232 | 20241114 | 162000 | 109409034500 | 118200 | 118200 | 118200 | 118200 | 0 |
| 233 | 20241114 | 161900 | 109409034500 | 118200 | 118200 | 118300 | 118000 | 3173 |
| 234 | 20241114 | 161800 | 109033910000 | 118200 | 118400 | 118400 | 118000 | 3341 |
| 235 | 20241114 | 161700 | 108638885000 | 118400 | 118600 | 118700 | 118300 | 2248 |
| 236 | 20241114 | 161600 | 108372382700 | 118600 | 118900 | 118900 | 118500 | 3588 |
| 237 | 20241114 | 161500 | 107946504500 | 118800 | 119000 | 119000 | 118800 | 1095 |
| 238 | 20241114 | 161400 | 107816349200 | 119000 | 118900 | 119100 | 118900 | 3788 |
| 239 | 20241114 | 161300 | 107365664600 | 118900 | 118200 | 118900 | 118000 | 5739 |
| 240 | 20241114 | 161200 | 106686160100 | 118200 | 118000 | 118200 | 117600 | 11315 |
| 241 | 20241114 | 161100 | 105351873800 | 118000 | 118300 | 118300 | 118000 | 3924 |
| 242 | 20241114 | 161000 | 104888481600 | 118300 | 118600 | 118700 | 118200 | 1634 |
| 243 | 20241114 | 160900 | 104694960400 | 118600 | 118600 | 118700 | 118300 | 4340 |
| 244 | 20241114 | 160800 | 104180828700 | 118600 | 118900 | 119000 | 118600 | 2697 |
| 245 | 20241114 | 160700 | 103860471500 | 118900 | 119100 | 119100 | 118800 | 6624 |
| 246 | 20241114 | 160600 | 103072496500 | 119100 | 119100 | 119200 | 119000 | 2557 |
| 247 | 20241114 | 160500 | 102768043700 | 119100 | 119100 | 119500 | 119100 | 3998 |
| 248 | 20241114 | 160400 | 102291361600 | 119200 | 119500 | 119500 | 119100 | 8383 |
| 249 | 20241114 | 160300 | 101292123500 | 119500 | 119600 | 119600 | 119400 | 986 |
| 250 | 20241114 | 160200 | 101174279400 | 119600 | 119600 | 119700 | 119500 | 1772 |
| 251 | 20241114 | 160100 | 100962361400 | 119600 | 119300 | 119600 | 119300 | 2568 |
| 252 | 20241114 | 160000 | 100655651100 | 119200 | 119500 | 119600 | 119200 | 2442 |
| 253 | 20241114 | 155900 | 100364193800 | 119500 | 119700 | 119800 | 119400 | 2571 |
| 254 | 20241114 | 155800 | 100056779000 | 119800 | 119800 | 119800 | 119700 | 972 |
| 255 | 20241114 | 155700 | 99940419500 | 119700 | 120000 | 120000 | 119700 | 1191 |
| 256 | 20241114 | 155600 | 99797725000 | 119900 | 120200 | 120200 | 119900 | 2937 |
| 257 | 20241114 | 155500 | 99445248400 | 120100 | 120300 | 120400 | 120100 | 1556 |
| 258 | 20241114 | 155400 | 99258163600 | 120400 | 120300 | 120400 | 120200 | 751 |
| 259 | 20241114 | 155300 | 99167847400 | 120300 | 120200 | 120500 | 120200 | 2808 |
| 260 | 20241114 | 155200 | 98829796200 | 120200 | 120000 | 120200 | 119900 | 2450 |
| 261 | 20241114 | 155100 | 98535739400 | 120100 | 119900 | 120100 | 119800 | 935 |
| 262 | 20241114 | 155000 | 98423590600 | 119900 | 119300 | 119900 | 119300 | 3013 |
| 263 | 20241114 | 154900 | 98063504700 | 119300 | 119300 | 119600 | 119100 | 6908 |
| 264 | 20241114 | 154800 | 97239526500 | 119300 | 119600 | 119600 | 119200 | 4362 |
| 265 | 20241114 | 154700 | 96718817200 | 119600 | 120100 | 120100 | 119500 | 11685 |
| 266 | 20241114 | 154600 | 95317857200 | 120100 | 120400 | 120400 | 120100 | 4928 |
| 267 | 20241114 | 154500 | 94725515100 | 120400 | 120600 | 120600 | 120400 | 3809 |
| 268 | 20241114 | 154400 | 94266714600 | 120600 | 120700 | 120700 | 120500 | 1120 |
| 269 | 20241114 | 154300 | 94131699200 | 120700 | 120600 | 120700 | 120600 | 1048 |
| 270 | 20241114 | 154200 | 94005252100 | 120600 | 120600 | 120800 | 120500 | 1011 |
| 271 | 20241114 | 154100 | 93883270900 | 120600 | 120600 | 120700 | 120600 | 1020 |
| 272 | 20241114 | 154000 | 93760231400 | 120600 | 120800 | 120900 | 120600 | 3691 |
| 273 | 20241114 | 153900 | 93314769100 | 120900 | 120800 | 120900 | 120700 | 682 |
| 274 | 20241114 | 153800 | 93232392400 | 120800 | 120900 | 120900 | 120800 | 683 |
| 275 | 20241114 | 153700 | 93149870500 | 120900 | 121000 | 121100 | 120800 | 534 |
| 276 | 20241114 | 153600 | 93085260000 | 121100 | 121400 | 121500 | 121000 | 1600 |
| 277 | 20241114 | 153500 | 92891132200 | 121400 | 121000 | 121400 | 120900 | 2120 |
| 278 | 20241114 | 153400 | 92634397800 | 120900 | 120600 | 121000 | 120500 | 2554 |
| 279 | 20241114 | 153300 | 92326087400 | 120500 | 120600 | 120700 | 120500 | 1021 |
| 280 | 20241114 | 153200 | 92203002900 | 120600 | 120700 | 120800 | 120500 | 2227 |
| 281 | 20241114 | 153100 | 91934346700 | 120800 | 120700 | 120800 | 120500 | 2997 |
| 282 | 20241114 | 153000 | 91572683800 | 120700 | 120800 | 120900 | 120700 | 804 |
| 283 | 20241114 | 152900 | 91475603600 | 121000 | 121100 | 121100 | 120800 | 3822 |
| 284 | 20241114 | 152800 | 91013460300 | 121100 | 121300 | 121300 | 121100 | 2396 |
| 285 | 20241114 | 152700 | 90723066500 | 121300 | 121200 | 121400 | 121200 | 890 |
| 286 | 20241114 | 152600 | 90615121600 | 121200 | 121400 | 121400 | 121100 | 791 |
| 287 | 20241114 | 152500 | 90519207800 | 121400 | 121300 | 121400 | 121200 | 724 |
| 288 | 20241114 | 152400 | 90431418600 | 121300 | 121100 | 121300 | 121100 | 464 |
| 289 | 20241114 | 152300 | 90375196000 | 121100 | 121300 | 121300 | 121100 | 1123 |
| 290 | 20241114 | 152200 | 90239084400 | 121300 | 121300 | 121300 | 121200 | 687 |
| 291 | 20241114 | 152100 | 90155799800 | 121300 | 121600 | 121600 | 121200 | 1047 |
| 292 | 20241114 | 152000 | 90028693400 | 121600 | 121600 | 121700 | 121500 | 636 |
| 293 | 20241114 | 151900 | 89951350400 | 121600 | 121800 | 121800 | 121500 | 788 |
| 294 | 20241114 | 151800 | 89855434200 | 121800 | 122200 | 122200 | 121700 | 2879 |
| 295 | 20241114 | 151700 | 89504161500 | 122200 | 122100 | 122200 | 122000 | 2572 |
| 296 | 20241114 | 151600 | 89190037100 | 122000 | 121400 | 122100 | 121400 | 4368 |
| 297 | 20241114 | 151500 | 88658045700 | 121400 | 121200 | 121500 | 121100 | 2254 |
| 298 | 20241114 | 151400 | 88384642800 | 121100 | 121100 | 121200 | 121000 | 1099 |
| 299 | 20241114 | 151300 | 88251557100 | 121100 | 120500 | 121100 | 120400 | 5981 |
| 300 | 20241114 | 151200 | 87529813000 | 120600 | 120600 | 120600 | 120500 | 991 |
| 301 | 20241114 | 151100 | 87410371800 | 120600 | 120600 | 120600 | 120500 | 840 |
| 302 | 20241114 | 151000 | 87309116500 | 120600 | 120500 | 120800 | 120400 | 2461 |
| 303 | 20241114 | 150900 | 87012448300 | 120500 | 120500 | 120700 | 120400 | 1913 |
| 304 | 20241114 | 150800 | 86781899900 | 120500 | 120800 | 121000 | 120500 | 2006 |
| 305 | 20241114 | 150700 | 86539921100 | 121000 | 120500 | 121000 | 120400 | 4126 |
| 306 | 20241114 | 150600 | 86041929000 | 120500 | 120800 | 120800 | 120400 | 4299 |
| 307 | 20241114 | 150500 | 85523571000 | 120700 | 120800 | 120900 | 120700 | 1903 |
| 308 | 20241114 | 150400 | 85293762000 | 120900 | 121100 | 121200 | 120800 | 5617 |
| 309 | 20241114 | 150300 | 84614721400 | 121100 | 121400 | 121400 | 121100 | 1115 |
| 310 | 20241114 | 150200 | 84479548800 | 121400 | 121500 | 121600 | 121300 | 1400 |
| 311 | 20241114 | 150100 | 84309549500 | 121500 | 121600 | 121700 | 121400 | 894 |
| 312 | 20241114 | 150000 | 84200869800 | 121700 | 121700 | 121700 | 121600 | 703 |
| 313 | 20241114 | 145900 | 84115366200 | 121700 | 121800 | 121900 | 121700 | 753 |
| 314 | 20241114 | 145800 | 84023677800 | 121700 | 121800 | 121800 | 121700 | 567 |
| 315 | 20241114 | 145700 | 83954635600 | 121800 | 121900 | 122000 | 121800 | 683 |
| 316 | 20241114 | 145600 | 83871390900 | 121900 | 121500 | 122100 | 121400 | 4946 |
| 317 | 20241114 | 145500 | 83269036100 | 121400 | 121400 | 121600 | 121400 | 1033 |
| 318 | 20241114 | 145400 | 83143533900 | 121400 | 121700 | 121700 | 121400 | 1195 |
| 319 | 20241114 | 145300 | 82998325200 | 121600 | 121700 | 121700 | 121500 | 932 |
| 320 | 20241114 | 145200 | 82884973600 | 121700 | 121700 | 121700 | 121600 | 579 |
| 321 | 20241114 | 145100 | 82814524100 | 121700 | 121300 | 121700 | 121300 | 1963 |
| 322 | 20241114 | 145000 | 82575984800 | 121300 | 121300 | 121500 | 121200 | 3363 |
| 323 | 20241114 | 144900 | 82168040200 | 121400 | 121400 | 121600 | 121300 | 843 |
| 324 | 20241114 | 144800 | 82065680000 | 121400 | 121200 | 121400 | 121200 | 589 |
| 325 | 20241114 | 144700 | 81994232500 | 121200 | 121200 | 121300 | 121100 | 1012 |
| 326 | 20241114 | 144600 | 81871556300 | 121200 | 121000 | 121300 | 121000 | 2041 |
| 327 | 20241114 | 144500 | 81624347200 | 121100 | 121100 | 121200 | 121000 | 822 |
| 328 | 20241114 | 144400 | 81524822500 | 121100 | 121100 | 121200 | 121100 | 500 |
| 329 | 20241114 | 144300 | 81464269600 | 121100 | 121100 | 121200 | 121100 | 601 |
| 330 | 20241114 | 144200 | 81391484600 | 121100 | 121000 | 121200 | 121000 | 895 |
| 331 | 20241114 | 144100 | 81283097800 | 121100 | 121100 | 121200 | 121000 | 632 |
| 332 | 20241114 | 144000 | 81206584000 | 121200 | 121300 | 121400 | 121100 | 1108 |
| 333 | 20241114 | 143900 | 81072228100 | 121300 | 120900 | 121400 | 120900 | 1959 |
| 334 | 20241114 | 143800 | 80834863700 | 121000 | 121000 | 121100 | 120900 | 1092 |
| 335 | 20241114 | 143700 | 80702734700 | 121000 | 120800 | 121000 | 120800 | 1521 |
| 336 | 20241114 | 143600 | 80518829700 | 120900 | 121000 | 121200 | 120800 | 7193 |
| 337 | 20241114 | 143500 | 79648585700 | 121000 | 121100 | 121200 | 121000 | 2356 |
| 338 | 20241114 | 143400 | 79363297600 | 121000 | 121200 | 121300 | 121000 | 6305 |
| 339 | 20241114 | 143300 | 78599442200 | 121300 | 121200 | 121300 | 121200 | 810 |
| 340 | 20241114 | 143200 | 78501249400 | 121300 | 121200 | 121400 | 121200 | 1322 |
| 341 | 20241114 | 143100 | 78340972500 | 121300 | 121300 | 121300 | 121200 | 1738 |
| 342 | 20241114 | 143000 | 78130236500 | 121300 | 121300 | 121400 | 121300 | 1853 |
| 343 | 20241114 | 142900 | 77905463200 | 121300 | 121500 | 121600 | 121300 | 1874 |
| 344 | 20241114 | 142800 | 77677934700 | 121500 | 121500 | 121700 | 121400 | 1497 |
| 345 | 20241114 | 142700 | 77496038900 | 121500 | 121500 | 121600 | 121400 | 1079 |
| 346 | 20241114 | 142600 | 77364954500 | 121500 | 121600 | 121700 | 121500 | 3878 |
| 347 | 20241114 | 142500 | 76893637400 | 121600 | 121700 | 121800 | 121600 | 1360 |
| 348 | 20241114 | 142400 | 76728136500 | 121700 | 121800 | 121800 | 121700 | 348 |
| 349 | 20241114 | 142300 | 76685783000 | 121700 | 121800 | 121900 | 121700 | 852 |
| 350 | 20241114 | 142200 | 76582031300 | 121700 | 122100 | 122100 | 121700 | 499 |
| 351 | 20241114 | 142100 | 76521183600 | 122100 | 121600 | 122100 | 121600 | 1013 |
| 352 | 20241114 | 142000 | 76397769900 | 121600 | 121700 | 121800 | 121600 | 984 |
| 353 | 20241114 | 141900 | 76278065400 | 121700 | 122100 | 122100 | 121700 | 1336 |
| 354 | 20241114 | 141800 | 76115159800 | 122000 | 122000 | 122200 | 122000 | 643 |
| 355 | 20241114 | 141700 | 76036658200 | 122200 | 122300 | 122400 | 122000 | 1113 |
| 356 | 20241114 | 141600 | 75900541000 | 122300 | 121900 | 122300 | 121900 | 3076 |
| 357 | 20241114 | 141500 | 75524971200 | 121900 | 121700 | 122000 | 121700 | 616 |
| 358 | 20241114 | 141400 | 75449872400 | 121800 | 121900 | 122100 | 121800 | 559 |
| 359 | 20241114 | 141300 | 75381709500 | 121900 | 121700 | 122000 | 121700 | 865 |
| 360 | 20241114 | 141200 | 75276312800 | 121700 | 121800 | 121800 | 121700 | 535 |
| 361 | 20241114 | 141100 | 75211171400 | 121800 | 121700 | 121800 | 121700 | 236 |
| 362 | 20241114 | 141000 | 75182439700 | 121800 | 122000 | 122100 | 121700 | 1910 |
| 363 | 20241114 | 140900 | 74949534700 | 122000 | 122000 | 122100 | 121900 | 500 |
| 364 | 20241114 | 140800 | 74888521300 | 122000 | 122000 | 122100 | 121900 | 550 |
| 365 | 20241114 | 140700 | 74821435500 | 121900 | 121900 | 122000 | 121900 | 977 |
| 366 | 20241114 | 140600 | 74702302400 | 121900 | 121600 | 122000 | 121600 | 999 |
| 367 | 20241114 | 140500 | 74580606200 | 121700 | 121700 | 121800 | 121600 | 669 |
| 368 | 20241114 | 140400 | 74499199200 | 121700 | 121700 | 121800 | 121600 | 733 |
| 369 | 20241114 | 140300 | 74409986800 | 121700 | 121800 | 121900 | 121600 | 841 |
| 370 | 20241114 | 140200 | 74307607300 | 121800 | 121600 | 121800 | 121500 | 1392 |
| 371 | 20241114 | 140100 | 74138263000 | 121700 | 121300 | 121700 | 121300 | 2094 |
| 372 | 20241114 | 140000 | 73884119100 | 121300 | 121200 | 121300 | 121200 | 934 |
| 373 | 20241114 | 135900 | 73770881000 | 121300 | 121200 | 121400 | 121200 | 2543 |
| 374 | 20241114 | 135800 | 73462478500 | 121300 | 121400 | 121400 | 121200 | 2054 |
| 375 | 20241114 | 135700 | 73213375800 | 121500 | 121500 | 121500 | 121300 | 1215 |
| 376 | 20241114 | 135600 | 73065913500 | 121500 | 121400 | 121700 | 121200 | 3115 |
| 377 | 20241114 | 135500 | 72687821800 | 121300 | 121500 | 121700 | 121300 | 965 |
| 378 | 20241114 | 135400 | 72570574200 | 121500 | 121800 | 121800 | 121200 | 15240 |
| 379 | 20241114 | 135300 | 70718171100 | 121700 | 121900 | 122000 | 121700 | 1589 |
| 380 | 20241114 | 135200 | 70524607500 | 121900 | 122000 | 122000 | 121900 | 803 |
| 381 | 20241114 | 135100 | 70426693400 | 121900 | 121900 | 122100 | 121900 | 989 |
| 382 | 20241114 | 135000 | 70306085200 | 122000 | 121800 | 122200 | 121700 | 2380 |
| 383 | 20241114 | 134900 | 70015742800 | 121900 | 121700 | 121900 | 121700 | 1363 |
| 384 | 20241114 | 134800 | 69849764500 | 121800 | 121700 | 121800 | 121700 | 1082 |
| 385 | 20241114 | 134700 | 69718043800 | 121800 | 121800 | 121800 | 121700 | 1399 |
| 386 | 20241114 | 134600 | 69547716100 | 121800 | 121800 | 121900 | 121800 | 1123 |
| 387 | 20241114 | 134500 | 69410902800 | 121900 | 122100 | 122200 | 121800 | 1017 |
| 388 | 20241114 | 134400 | 69286876000 | 122200 | 121800 | 122200 | 121800 | 1514 |
| 389 | 20241114 | 134300 | 69102189500 | 121900 | 121900 | 121900 | 121800 | 623 |
| 390 | 20241114 | 134200 | 69026300600 | 121800 | 121800 | 121900 | 121800 | 891 |
| 391 | 20241114 | 134100 | 68917766600 | 121800 | 121900 | 122000 | 121800 | 1042 |
| 392 | 20241114 | 134000 | 68790736600 | 121900 | 121900 | 122000 | 121900 | 1725 |
| 393 | 20241114 | 133900 | 68580449800 | 121900 | 122000 | 122000 | 121900 | 1045 |
| 394 | 20241114 | 133800 | 68453032100 | 121900 | 121900 | 122000 | 121900 | 898 |
| 395 | 20241114 | 133700 | 68343556900 | 121900 | 122000 | 122000 | 121900 | 1185 |
| 396 | 20241114 | 133600 | 68199066100 | 122000 | 122100 | 122100 | 121900 | 1191 |
| 397 | 20241114 | 133500 | 68053748500 | 122000 | 122000 | 122200 | 122000 | 740 |
| 398 | 20241114 | 133400 | 67963447000 | 122100 | 122100 | 122200 | 122000 | 1506 |
| 399 | 20241114 | 133300 | 67779579000 | 122200 | 122400 | 122500 | 122100 | 965 |
| 400 | 20241114 | 133200 | 67661583600 | 122500 | 122200 | 122900 | 122200 | 2184 |
| 401 | 20241114 | 133100 | 67393927100 | 122400 | 122300 | 122400 | 122100 | 1380 |
| 402 | 20241114 | 133000 | 67225262600 | 122300 | 122300 | 122400 | 122200 | 1679 |
| 403 | 20241114 | 132900 | 67019966100 | 122400 | 122200 | 122500 | 122200 | 1037 |
| 404 | 20241114 | 132800 | 66893175100 | 122200 | 122000 | 122500 | 122000 | 6291 |
| 405 | 20241114 | 132700 | 66124742800 | 122100 | 121900 | 122100 | 121900 | 1031 |
| 406 | 20241114 | 132600 | 65998937300 | 121900 | 122100 | 122100 | 121900 | 3335 |
| 407 | 20241114 | 132500 | 65592058500 | 122000 | 122100 | 122300 | 122000 | 3657 |
| 408 | 20241114 | 132400 | 65145419500 | 122100 | 122400 | 122600 | 122100 | 3877 |
| 409 | 20241114 | 132300 | 64671054400 | 122400 | 122600 | 122700 | 122400 | 1559 |
| 410 | 20241114 | 132200 | 64480039600 | 122700 | 122800 | 122900 | 122600 | 2271 |
| 411 | 20241114 | 132100 | 64201303900 | 122800 | 122800 | 122900 | 122800 | 1000 |
| 412 | 20241114 | 132000 | 64078454500 | 122800 | 122900 | 123000 | 122800 | 1001 |
| 413 | 20241114 | 131900 | 63955402600 | 122900 | 122900 | 123000 | 122900 | 1773 |
| 414 | 20241114 | 131800 | 63737407300 | 123000 | 122700 | 123000 | 122700 | 860 |
| 415 | 20241114 | 131700 | 63631707100 | 122800 | 122700 | 122900 | 122700 | 943 |
| 416 | 20241114 | 131600 | 63515910300 | 122700 | 122600 | 122800 | 122600 | 550 |
| 417 | 20241114 | 131500 | 63448419400 | 122600 | 122500 | 122800 | 122500 | 506 |
| 418 | 20241114 | 131400 | 63386367300 | 122600 | 122600 | 122700 | 122500 | 624 |
| 419 | 20241114 | 131300 | 63309871100 | 122600 | 122400 | 122600 | 122300 | 792 |
| 420 | 20241114 | 131200 | 63212912000 | 122400 | 122400 | 122600 | 122400 | 798 |
| 421 | 20241114 | 131100 | 63115203500 | 122400 | 122500 | 122600 | 122400 | 644 |
| 422 | 20241114 | 131000 | 63036334000 | 122400 | 122400 | 122600 | 122400 | 999 |
| 423 | 20241114 | 130900 | 62913991300 | 122400 | 122400 | 122500 | 122100 | 1038 |
| 424 | 20241114 | 130800 | 62786982700 | 122400 | 122000 | 122400 | 122000 | 3085 |
| 425 | 20241114 | 130700 | 62410133900 | 122000 | 122000 | 122200 | 122000 | 531 |
| 426 | 20241114 | 130600 | 62345326400 | 122000 | 122300 | 122400 | 122000 | 621 |
| 427 | 20241114 | 130500 | 62269458300 | 122200 | 122300 | 122500 | 122200 | 1095 |
| 428 | 20241114 | 130400 | 62135484200 | 122300 | 122000 | 122400 | 121900 | 4269 |
| 429 | 20241114 | 130300 | 61614696200 | 122100 | 121900 | 122100 | 121900 | 788 |
| 430 | 20241114 | 130200 | 61518571800 | 122000 | 121900 | 122000 | 121600 | 3168 |
| 431 | 20241114 | 130100 | 61132790600 | 121900 | 122400 | 122400 | 121800 | 11802 |
| 432 | 20241114 | 130000 | 59693205700 | 122400 | 122800 | 122900 | 122400 | 2935 |
| 433 | 20241114 | 125900 | 59333177600 | 122800 | 122800 | 122900 | 122800 | 325 |
| 434 | 20241114 | 125800 | 59293248200 | 122800 | 123100 | 123200 | 122800 | 1241 |
| 435 | 20241114 | 125700 | 59140653300 | 123100 | 123000 | 123200 | 123000 | 515 |
| 436 | 20241114 | 125600 | 59077269000 | 123000 | 123200 | 123300 | 123000 | 694 |
| 437 | 20241114 | 125500 | 58991826700 | 123200 | 123100 | 123300 | 123100 | 409 |
| 438 | 20241114 | 125400 | 58941447800 | 123100 | 123000 | 123100 | 123000 | 309 |
| 439 | 20241114 | 125300 | 58903427200 | 123000 | 123100 | 123200 | 123000 | 787 |
| 440 | 20241114 | 125200 | 58806535700 | 123200 | 123000 | 123300 | 123000 | 202 |
| 441 | 20241114 | 125100 | 58781665500 | 123000 | 123000 | 123300 | 123000 | 494 |
| 442 | 20241114 | 125000 | 58720846200 | 123000 | 123300 | 123500 | 123000 | 1437 |
| 443 | 20241114 | 124900 | 58543834000 | 123300 | 122900 | 123400 | 122900 | 2770 |
| 444 | 20241114 | 124800 | 58202847900 | 123000 | 122900 | 123000 | 122900 | 534 |
| 445 | 20241114 | 124700 | 58137215900 | 123000 | 122900 | 123000 | 122900 | 283 |
| 446 | 20241114 | 124600 | 58102432800 | 122900 | 122900 | 123000 | 122900 | 398 |
| 447 | 20241114 | 124500 | 58053503200 | 123000 | 122900 | 123000 | 122800 | 120 |
| 448 | 20241114 | 124400 | 58038757200 | 122800 | 122900 | 123000 | 122800 | 695 |
| 449 | 20241114 | 124300 | 57953347000 | 122900 | 122800 | 123000 | 122800 | 476 |
| 450 | 20241114 | 124200 | 57894865900 | 122900 | 122800 | 123000 | 122800 | 614 |
| 451 | 20241114 | 124100 | 57819406000 | 122800 | 122600 | 122900 | 122600 | 1452 |
| 452 | 20241114 | 124000 | 57641223200 | 122600 | 122600 | 122700 | 122600 | 439 |
| 453 | 20241114 | 123900 | 57587381500 | 122700 | 122400 | 122700 | 122400 | 942 |
| 454 | 20241114 | 123800 | 57471898200 | 122500 | 122300 | 122600 | 122300 | 771 |
| 455 | 20241114 | 123700 | 57377508100 | 122400 | 122600 | 122700 | 122300 | 1175 |
| 456 | 20241114 | 123600 | 57233539500 | 122500 | 122300 | 122700 | 122300 | 1631 |
| 457 | 20241114 | 123500 | 57033660800 | 122300 | 122000 | 122400 | 121800 | 5188 |
| 458 | 20241114 | 123400 | 56400753400 | 122100 | 122300 | 122400 | 122000 | 12384 |
| 459 | 20241114 | 123300 | 54887678000 | 122400 | 122800 | 122800 | 122300 | 661 |
| 460 | 20241114 | 123200 | 54806728800 | 122700 | 122400 | 122800 | 122300 | 1209 |
| 461 | 20241114 | 123100 | 54658657100 | 122500 | 122300 | 122500 | 122200 | 1799 |
| 462 | 20241114 | 123000 | 54438655600 | 122300 | 122600 | 122700 | 122300 | 5300 |
| 463 | 20241114 | 122900 | 53789518400 | 122600 | 122700 | 122700 | 122600 | 771 |
| 464 | 20241114 | 122800 | 53694935400 | 122700 | 122600 | 122700 | 122600 | 936 |
| 465 | 20241114 | 122700 | 53580160100 | 122700 | 122800 | 122800 | 122600 | 693 |
| 466 | 20241114 | 122600 | 53495139200 | 122800 | 122800 | 123100 | 122700 | 1604 |
| 467 | 20241114 | 122500 | 53298072300 | 122800 | 123000 | 123000 | 122800 | 1301 |
| 468 | 20241114 | 122400 | 53138209700 | 122900 | 123200 | 123200 | 122900 | 1886 |
| 469 | 20241114 | 122300 | 52906145700 | 123200 | 123100 | 123300 | 123000 | 684 |
| 470 | 20241114 | 122200 | 52821922700 | 123100 | 123100 | 123300 | 123000 | 1012 |
| 471 | 20241114 | 122100 | 52697344100 | 123100 | 123200 | 123300 | 123000 | 1611 |
| 472 | 20241114 | 122000 | 52499009700 | 123200 | 123200 | 123300 | 123100 | 1252 |
| 473 | 20241114 | 121900 | 52344769300 | 123200 | 123500 | 123500 | 123200 | 1570 |
| 474 | 20241114 | 121800 | 52151211900 | 123400 | 123400 | 123600 | 123300 | 789 |
| 475 | 20241114 | 121700 | 52053853300 | 123400 | 123300 | 123400 | 123300 | 668 |
| 476 | 20241114 | 121600 | 51971473600 | 123300 | 123400 | 123600 | 123300 | 1874 |
| 477 | 20241114 | 121500 | 51740225200 | 123400 | 123500 | 123600 | 123300 | 590 |
| 478 | 20241114 | 121400 | 51667399600 | 123500 | 123500 | 123600 | 123500 | 237 |
| 479 | 20241114 | 121300 | 51638125700 | 123700 | 123800 | 123800 | 123500 | 756 |
| 480 | 20241114 | 121200 | 51544690900 | 123800 | 123500 | 123800 | 123400 | 1515 |
| 481 | 20241114 | 121100 | 51357496900 | 123400 | 123700 | 123800 | 123300 | 1136 |
| 482 | 20241114 | 121000 | 51217276600 | 123700 | 123800 | 123900 | 123500 | 1864 |
| 483 | 20241114 | 120900 | 50986812800 | 123900 | 124000 | 124100 | 123800 | 439 |
| 484 | 20241114 | 120800 | 50932391200 | 123900 | 123700 | 123900 | 123600 | 568 |
| 485 | 20241114 | 120700 | 50862123600 | 123600 | 123500 | 123700 | 123300 | 521 |
| 486 | 20241114 | 120600 | 50797814300 | 123500 | 123500 | 123600 | 123300 | 2053 |
| 487 | 20241114 | 120500 | 50544366900 | 123500 | 123900 | 123900 | 123300 | 2888 |
| 488 | 20241114 | 120400 | 50187429300 | 123900 | 124100 | 124200 | 123900 | 2225 |
| 489 | 20241114 | 120300 | 49911330200 | 124100 | 124000 | 124200 | 124000 | 1494 |
| 490 | 20241114 | 120200 | 49725992200 | 123900 | 123900 | 124000 | 123900 | 509 |
| 491 | 20241114 | 120100 | 49662923900 | 124000 | 123400 | 124000 | 123400 | 1363 |
| 492 | 20241114 | 120000 | 49494410300 | 123400 | 123500 | 123600 | 123400 | 1010 |
| 493 | 20241114 | 115900 | 49369681200 | 123500 | 123900 | 124000 | 123500 | 2781 |
| 494 | 20241114 | 115800 | 49025147300 | 123900 | 123800 | 124000 | 123800 | 800 |
| 495 | 20241114 | 115700 | 48926062400 | 123900 | 123600 | 123900 | 123500 | 726 |
| 496 | 20241114 | 115600 | 48836275500 | 123500 | 123500 | 123700 | 123500 | 1298 |
| 497 | 20241114 | 115500 | 48675878500 | 123500 | 122900 | 123500 | 122900 | 1807 |
| 498 | 20241114 | 115400 | 48453385900 | 123000 | 122700 | 123000 | 122700 | 811 |
| 499 | 20241114 | 115300 | 48353738700 | 122700 | 122400 | 122700 | 122400 | 1112 |
| 500 | 20241114 | 115200 | 48217378300 | 122500 | 122100 | 122500 | 122100 | 1984 |
| 501 | 20241114 | 115100 | 47974540200 | 122100 | 122500 | 122700 | 122100 | 1689 |
| 502 | 20241114 | 115000 | 47767886800 | 122500 | 122800 | 122800 | 122400 | 4795 |
| 503 | 20241114 | 114900 | 47180126400 | 122800 | 123200 | 123200 | 122800 | 2924 |
| 504 | 20241114 | 114800 | 46820403800 | 123200 | 123400 | 123400 | 123100 | 2212 |
| 505 | 20241114 | 114700 | 46547859600 | 123400 | 123100 | 123500 | 123100 | 2602 |
| 506 | 20241114 | 114600 | 46227179300 | 123200 | 123500 | 123500 | 123100 | 2823 |
| 507 | 20241114 | 114500 | 45879141400 | 123500 | 123900 | 123900 | 123500 | 3471 |
| 508 | 20241114 | 114400 | 45450001400 | 123900 | 123900 | 124000 | 123800 | 1021 |
| 509 | 20241114 | 114300 | 45323493700 | 124000 | 124100 | 124200 | 124000 | 727 |
| 510 | 20241114 | 114200 | 45233301000 | 124100 | 124100 | 124200 | 123900 | 1610 |
| 511 | 20241114 | 114100 | 45033538000 | 124200 | 124300 | 124300 | 124100 | 410 |
| 512 | 20241114 | 114000 | 44982619100 | 124300 | 124300 | 124300 | 124200 | 824 |
| 513 | 20241114 | 113900 | 44880237400 | 124200 | 124300 | 124500 | 124100 | 1494 |
| 514 | 20241114 | 113800 | 44694629600 | 124400 | 124100 | 124400 | 124100 | 1352 |
| 515 | 20241114 | 113700 | 44526686800 | 124200 | 124400 | 124400 | 124100 | 466 |
| 516 | 20241114 | 113600 | 44468798000 | 124300 | 124700 | 124700 | 124200 | 869 |
| 517 | 20241114 | 113500 | 44360649900 | 124700 | 124900 | 124900 | 124600 | 961 |
| 518 | 20241114 | 113400 | 44240739900 | 124900 | 124800 | 124900 | 124700 | 570 |
| 519 | 20241114 | 113300 | 44169603400 | 124800 | 124800 | 124800 | 124600 | 739 |
| 520 | 20241114 | 113200 | 44077420000 | 124800 | 124700 | 124900 | 124600 | 927 |
| 521 | 20241114 | 113100 | 43961782900 | 124700 | 123900 | 124700 | 123900 | 2782 |
| 522 | 20241114 | 113000 | 43616245500 | 123900 | 123900 | 124100 | 123800 | 2565 |
| 523 | 20241114 | 112900 | 43298138300 | 124000 | 124100 | 124200 | 123900 | 2330 |
| 524 | 20241114 | 112800 | 43009158100 | 124100 | 124200 | 124400 | 124100 | 1581 |
| 525 | 20241114 | 112700 | 42812703300 | 124200 | 124600 | 124800 | 124100 | 3567 |
| 526 | 20241114 | 112600 | 42369183700 | 124600 | 124800 | 125000 | 124600 | 2338 |
| 527 | 20241114 | 112500 | 42077392900 | 124900 | 125100 | 125300 | 124900 | 1635 |
| 528 | 20241114 | 112400 | 41872819400 | 125100 | 125100 | 125300 | 124800 | 1553 |
| 529 | 20241114 | 112300 | 41678592500 | 125100 | 125200 | 125300 | 125000 | 1124 |
| 530 | 20241114 | 112200 | 41537869600 | 125300 | 125100 | 125300 | 125100 | 1437 |
| 531 | 20241114 | 112100 | 41357903300 | 125100 | 125200 | 125200 | 124600 | 2745 |
| 532 | 20241114 | 112000 | 41014906700 | 125100 | 125200 | 125400 | 125000 | 1204 |
| 533 | 20241114 | 111900 | 40864199100 | 125400 | 125300 | 125400 | 125100 | 889 |
| 534 | 20241114 | 111800 | 40752827300 | 125300 | 125300 | 125400 | 125200 | 1545 |
| 535 | 20241114 | 111700 | 40559167600 | 125400 | 125200 | 125400 | 125100 | 1818 |
| 536 | 20241114 | 111600 | 40331517300 | 125100 | 125200 | 125200 | 125100 | 588 |
| 537 | 20241114 | 111500 | 40257928300 | 125200 | 125300 | 125400 | 125100 | 1971 |
| 538 | 20241114 | 111400 | 40011072100 | 125300 | 125000 | 125400 | 124900 | 1314 |
| 539 | 20241114 | 111300 | 39846550900 | 125100 | 125000 | 125200 | 124500 | 1848 |
| 540 | 20241114 | 111200 | 39615731700 | 125000 | 124800 | 125000 | 124400 | 3775 |
| 541 | 20241114 | 111100 | 39145131500 | 124700 | 125000 | 125100 | 124700 | 2591 |
| 542 | 20241114 | 111000 | 38821497000 | 125000 | 125200 | 125300 | 125000 | 2472 |
| 543 | 20241114 | 110900 | 38512248100 | 125300 | 125900 | 125900 | 125200 | 2838 |
| 544 | 20241114 | 110800 | 38155894600 | 125900 | 125900 | 125900 | 125800 | 1663 |
| 545 | 20241114 | 110700 | 37946561400 | 125900 | 125800 | 125900 | 125800 | 1335 |
| 546 | 20241114 | 110600 | 37778514200 | 125800 | 125700 | 125900 | 125500 | 3494 |
| 547 | 20241114 | 110500 | 37339162100 | 125700 | 125400 | 125700 | 125400 | 5086 |
| 548 | 20241114 | 110400 | 36701118400 | 125500 | 125800 | 125800 | 125400 | 4139 |
| 549 | 20241114 | 110300 | 36181086000 | 125800 | 125700 | 125800 | 125500 | 2040 |
| 550 | 20241114 | 110200 | 35924740400 | 125700 | 125700 | 125900 | 125400 | 8898 |
| 551 | 20241114 | 110100 | 34805967700 | 125600 | 125500 | 125700 | 125500 | 1163 |
| 552 | 20241114 | 110000 | 34659887500 | 125500 | 125200 | 125500 | 125200 | 1578 |
| 553 | 20241114 | 105900 | 34462116500 | 125200 | 125300 | 125300 | 125200 | 1483 |
| 554 | 20241114 | 105800 | 34276370900 | 125300 | 125300 | 125300 | 125200 | 1057 |
| 555 | 20241114 | 105700 | 34143996900 | 125200 | 125200 | 125300 | 125000 | 1361 |
| 556 | 20241114 | 105600 | 33973726200 | 125100 | 125000 | 125300 | 125000 | 1452 |
| 557 | 20241114 | 105500 | 33792108300 | 125000 | 125300 | 125300 | 125000 | 2251 |
| 558 | 20241114 | 105400 | 33510423100 | 125300 | 125700 | 125800 | 125200 | 6048 |
| 559 | 20241114 | 105300 | 32750803800 | 125700 | 125500 | 125700 | 125400 | 2555 |
| 560 | 20241114 | 105200 | 32430030200 | 125400 | 125200 | 125500 | 125100 | 963 |
| 561 | 20241114 | 105100 | 32309404300 | 125100 | 125500 | 125500 | 125000 | 4096 |
| 562 | 20241114 | 105000 | 31796065700 | 125400 | 124900 | 125400 | 124900 | 11349 |
| 563 | 20241114 | 104900 | 30374242100 | 125000 | 125100 | 125100 | 124700 | 5996 |
| 564 | 20241114 | 104800 | 29625115900 | 125100 | 125300 | 125300 | 125000 | 2941 |
| 565 | 20241114 | 104700 | 29256931800 | 125300 | 124700 | 125300 | 124700 | 7172 |
| 566 | 20241114 | 104600 | 28360480700 | 124500 | 124700 | 124700 | 124400 | 2635 |
| 567 | 20241114 | 104500 | 28032193200 | 124700 | 124500 | 124700 | 124500 | 3771 |
| 568 | 20241114 | 104400 | 27562225300 | 124600 | 124400 | 124700 | 124300 | 4699 |
| 569 | 20241114 | 104300 | 26977117100 | 124400 | 124000 | 124400 | 124000 | 2341 |
| 570 | 20241114 | 104200 | 26686300500 | 124000 | 123300 | 124000 | 123300 | 7108 |
| 571 | 20241114 | 104100 | 25808000400 | 123300 | 123500 | 123700 | 123300 | 2019 |
| 572 | 20241114 | 104000 | 25558679800 | 123500 | 123600 | 123700 | 123200 | 1722 |
| 573 | 20241114 | 103900 | 25346165100 | 123600 | 123700 | 123800 | 123400 | 2728 |
| 574 | 20241114 | 103800 | 25008990000 | 123800 | 123600 | 124100 | 123500 | 3470 |
| 575 | 20241114 | 103700 | 24579323600 | 123700 | 123200 | 123700 | 123100 | 2616 |
| 576 | 20241114 | 103600 | 24256453500 | 123200 | 123400 | 123600 | 123200 | 2374 |
| 577 | 20241114 | 103500 | 23963671500 | 123300 | 123600 | 123600 | 123300 | 2271 |
| 578 | 20241114 | 103400 | 23683403100 | 123600 | 123600 | 123800 | 123500 | 1357 |
| 579 | 20241114 | 103300 | 23515654800 | 123600 | 124100 | 124300 | 123500 | 2470 |
| 580 | 20241114 | 103200 | 23209621600 | 124100 | 123800 | 124200 | 123700 | 1589 |
| 581 | 20241114 | 103100 | 23012636700 | 123800 | 123900 | 124400 | 123700 | 2039 |
| 582 | 20241114 | 103000 | 22759711600 | 123900 | 123600 | 124000 | 123600 | 1857 |
| 583 | 20241114 | 102900 | 22529725400 | 123600 | 123400 | 124000 | 123300 | 2977 |
| 584 | 20241114 | 102800 | 22161781900 | 123300 | 124300 | 124400 | 123300 | 2454 |
| 585 | 20241114 | 102700 | 21857620700 | 124300 | 123500 | 124400 | 123500 | 2228 |
| 586 | 20241114 | 102600 | 21581575300 | 123500 | 122800 | 123600 | 122800 | 3528 |
| 587 | 20241114 | 102500 | 21147058300 | 122700 | 123300 | 123300 | 122700 | 3206 |
| 588 | 20241114 | 102400 | 20753080100 | 123300 | 124300 | 124300 | 123200 | 4455 |
| 589 | 20241114 | 102300 | 20202207800 | 124400 | 123900 | 124600 | 123700 | 9496 |
| 590 | 20241114 | 102200 | 19023252500 | 124100 | 124200 | 124300 | 123800 | 5377 |
| 591 | 20241114 | 102100 | 18356164500 | 124100 | 125300 | 125300 | 124100 | 6598 |
| 592 | 20241114 | 102000 | 17532870800 | 125300 | 125000 | 125400 | 125000 | 2600 |
| 593 | 20241114 | 101900 | 17207253600 | 125000 | 125000 | 125200 | 125000 | 6523 |
| 594 | 20241114 | 101800 | 16391347800 | 125100 | 125300 | 125300 | 124900 | 4370 |
| 595 | 20241114 | 101700 | 15844841100 | 125300 | 124900 | 125500 | 124800 | 9160 |
| 596 | 20241114 | 101600 | 14699249500 | 124900 | 124500 | 125200 | 124500 | 18475 |
| 597 | 20241114 | 101500 | 12391590500 | 124500 | 124500 | 124600 | 123800 | 4140 |
| 598 | 20241114 | 101400 | 11877352700 | 124500 | 124100 | 124500 | 124000 | 4906 |
| 599 | 20241114 | 101300 | 11267088100 | 124000 | 124000 | 124000 | 123900 | 2079 |
| 600 | 20241114 | 101200 | 11009405200 | 124000 | 123700 | 124000 | 123600 | 3094 |
| 601 | 20241114 | 101100 | 10626327100 | 123800 | 124000 | 124000 | 123600 | 2887 |
| 602 | 20241114 | 101000 | 10269018900 | 124000 | 124100 | 124300 | 123600 | 5910 |
| 603 | 20241114 | 100900 | 9536393600 | 124300 | 123600 | 124800 | 123600 | 9809 |
| 604 | 20241114 | 100800 | 8318937600 | 123600 | 122600 | 123600 | 122300 | 9408 |
| 605 | 20241114 | 100700 | 7161493900 | 122500 | 122600 | 122900 | 122200 | 7636 |
| 606 | 20241114 | 100600 | 6226399600 | 122600 | 123400 | 123400 | 122500 | 4695 |
| 607 | 20241114 | 100500 | 5648866000 | 123400 | 123200 | 123600 | 123100 | 3038 |
| 608 | 20241114 | 100400 | 5274197400 | 123200 | 123400 | 123600 | 122900 | 7811 |
| 609 | 20241114 | 100300 | 4311321600 | 123400 | 123700 | 123800 | 123200 | 8527 |
| 610 | 20241114 | 100200 | 3258133000 | 123700 | 122800 | 123900 | 122700 | 9911 |
| 611 | 20241114 | 100100 | 2035006200 | 122800 | 122800 | 123100 | 121700 | 6380 |
| 612 | 20241114 | 100000 | 1251780900 | 123000 | 121700 | 123600 | 121700 | 10042 |