35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241111 | 185600 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 6356 |
| 3 | 20241111 | 185500 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 4 | 20241111 | 185400 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 5 | 20241111 | 185300 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 6 | 20241111 | 185200 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 7 | 20241111 | 185100 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 8 | 20241111 | 185000 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 9 | 20241111 | 184900 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 10 | 20241111 | 184800 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 11 | 20241111 | 184700 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 12 | 20241111 | 184600 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 13 | 20241111 | 184500 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 14 | 20241111 | 184400 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 15 | 20241111 | 184300 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 16 | 20241111 | 184200 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 17 | 20241111 | 184100 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 18 | 20241111 | 184000 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 19 | 20241111 | 183900 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 20 | 20241111 | 183800 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 21 | 20241111 | 183700 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 22 | 20241111 | 183600 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 23 | 20241111 | 183500 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 24 | 20241111 | 183400 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 25 | 20241111 | 183300 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 26 | 20241111 | 183200 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 27 | 20241111 | 183100 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 28 | 20241111 | 183000 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 29 | 20241111 | 182900 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 30 | 20241111 | 182800 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 31 | 20241111 | 182700 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 32 | 20241111 | 182600 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 6356 |
| 33 | 20241111 | 182500 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 34 | 20241111 | 182400 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 35 | 20241111 | 182300 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 36 | 20241111 | 182200 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 37 | 20241111 | 182100 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 38 | 20241111 | 182000 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 39 | 20241111 | 181900 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 40 | 20241111 | 181800 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 41 | 20241111 | 181700 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 42 | 20241111 | 181600 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 43 | 20241111 | 181500 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 44 | 20241111 | 181400 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 45 | 20241111 | 181300 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 46 | 20241111 | 181200 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 47 | 20241111 | 181100 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 48 | 20241111 | 181000 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 49 | 20241111 | 180900 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 50 | 20241111 | 180800 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 51 | 20241111 | 180700 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 52 | 20241111 | 180600 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 53 | 20241111 | 180500 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 54 | 20241111 | 180400 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 55 | 20241111 | 180300 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 56 | 20241111 | 180200 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 57 | 20241111 | 180100 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 58 | 20241111 | 180000 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 59 | 20241111 | 175900 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 60 | 20241111 | 175800 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 61 | 20241111 | 175700 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 62 | 20241111 | 175600 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 6356 |
| 63 | 20241111 | 175500 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 64 | 20241111 | 175400 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 65 | 20241111 | 175300 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 66 | 20241111 | 175200 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 67 | 20241111 | 175100 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 68 | 20241111 | 175000 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 69 | 20241111 | 174900 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 70 | 20241111 | 174800 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 71 | 20241111 | 174700 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 72 | 20241111 | 174600 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 73 | 20241111 | 174500 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 74 | 20241111 | 174400 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 75 | 20241111 | 174300 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 76 | 20241111 | 174200 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 77 | 20241111 | 174100 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 78 | 20241111 | 174000 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 79 | 20241111 | 173900 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 80 | 20241111 | 173800 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 81 | 20241111 | 173700 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 82 | 20241111 | 173600 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 83 | 20241111 | 173500 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 84 | 20241111 | 173400 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 85 | 20241111 | 173300 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 86 | 20241111 | 173200 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 87 | 20241111 | 173100 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 88 | 20241111 | 173000 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 89 | 20241111 | 172900 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 90 | 20241111 | 172800 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 91 | 20241111 | 172700 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 92 | 20241111 | 172600 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 6356 |
| 93 | 20241111 | 172500 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 94 | 20241111 | 172400 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 95 | 20241111 | 172300 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 96 | 20241111 | 172200 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 97 | 20241111 | 172100 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 98 | 20241111 | 172000 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 99 | 20241111 | 171900 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 100 | 20241111 | 171800 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 101 | 20241111 | 171700 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 102 | 20241111 | 171600 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 103 | 20241111 | 171500 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 104 | 20241111 | 171400 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 105 | 20241111 | 171300 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 106 | 20241111 | 171200 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 107 | 20241111 | 171100 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 108 | 20241111 | 171000 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 109 | 20241111 | 170900 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 110 | 20241111 | 170800 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 111 | 20241111 | 170700 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 112 | 20241111 | 170600 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 113 | 20241111 | 170500 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 114 | 20241111 | 170400 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 115 | 20241111 | 170300 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 116 | 20241111 | 170200 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 117 | 20241111 | 170100 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 118 | 20241111 | 170000 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 119 | 20241111 | 165900 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 120 | 20241111 | 165800 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 121 | 20241111 | 165700 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 122 | 20241111 | 165600 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 6356 |
| 123 | 20241111 | 165500 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 124 | 20241111 | 165400 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 125 | 20241111 | 165300 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 126 | 20241111 | 165200 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 127 | 20241111 | 165100 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 128 | 20241111 | 165000 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 129 | 20241111 | 164900 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 130 | 20241111 | 164800 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 131 | 20241111 | 164700 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 132 | 20241111 | 164600 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 133 | 20241111 | 164500 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 134 | 20241111 | 164400 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 135 | 20241111 | 164300 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 136 | 20241111 | 164200 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 137 | 20241111 | 164100 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 138 | 20241111 | 164000 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 139 | 20241111 | 163900 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 140 | 20241111 | 163800 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 141 | 20241111 | 163700 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 142 | 20241111 | 163600 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 143 | 20241111 | 163500 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 144 | 20241111 | 163400 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 145 | 20241111 | 163300 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 146 | 20241111 | 163200 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 147 | 20241111 | 163100 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 148 | 20241111 | 163000 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 149 | 20241111 | 162900 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 150 | 20241111 | 162800 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 151 | 20241111 | 162700 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 152 | 20241111 | 162600 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 6356 |
| 153 | 20241111 | 162500 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 154 | 20241111 | 162400 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 155 | 20241111 | 162300 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 156 | 20241111 | 162200 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 157 | 20241111 | 162100 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 158 | 20241111 | 162000 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 159 | 20241111 | 161900 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 160 | 20241111 | 161800 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 161 | 20241111 | 161700 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 162 | 20241111 | 161600 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 163 | 20241111 | 161500 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 164 | 20241111 | 161400 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 165 | 20241111 | 161300 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 166 | 20241111 | 161200 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 167 | 20241111 | 161100 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 168 | 20241111 | 161000 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 169 | 20241111 | 160900 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 170 | 20241111 | 160800 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 171 | 20241111 | 160700 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 172 | 20241111 | 160600 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 173 | 20241111 | 160500 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 174 | 20241111 | 160400 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 175 | 20241111 | 160300 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 176 | 20241111 | 160200 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 177 | 20241111 | 160100 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 178 | 20241111 | 160000 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 179 | 20241111 | 155900 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 180 | 20241111 | 155800 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 181 | 20241111 | 155700 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 182 | 20241111 | 155600 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 6356 |
| 183 | 20241111 | 155500 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 184 | 20241111 | 155400 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 185 | 20241111 | 155300 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 186 | 20241111 | 155200 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 187 | 20241111 | 155100 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 188 | 20241111 | 155000 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 189 | 20241111 | 154900 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 190 | 20241111 | 154800 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 191 | 20241111 | 154700 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 192 | 20241111 | 154600 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 193 | 20241111 | 154500 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 194 | 20241111 | 154400 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 195 | 20241111 | 154300 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 196 | 20241111 | 154200 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 197 | 20241111 | 154100 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 198 | 20241111 | 154000 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 199 | 20241111 | 153900 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 200 | 20241111 | 153800 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 201 | 20241111 | 153700 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 202 | 20241111 | 153600 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 203 | 20241111 | 153500 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 204 | 20241111 | 153400 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 205 | 20241111 | 153300 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 206 | 20241111 | 153200 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 207 | 20241111 | 153100 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 0 |
| 208 | 20241111 | 153000 | 32186694800 | 121600 | 121600 | 121600 | 121600 | 6356 |
| 209 | 20241111 | 152900 | 31413805200 | 121600 | 121600 | 121600 | 121600 | 0 |
| 210 | 20241111 | 152800 | 31413805200 | 121600 | 121600 | 121600 | 121600 | 0 |
| 211 | 20241111 | 152700 | 31413805200 | 121600 | 121600 | 121600 | 121600 | 0 |
| 212 | 20241111 | 152600 | 31413805200 | 121600 | 121600 | 121600 | 121600 | 0 |
| 213 | 20241111 | 152500 | 31413805200 | 121600 | 121600 | 121600 | 121600 | 0 |
| 214 | 20241111 | 152400 | 31413805200 | 121600 | 121600 | 121600 | 121600 | 0 |
| 215 | 20241111 | 152300 | 31413805200 | 121600 | 121600 | 121600 | 121600 | 0 |
| 216 | 20241111 | 152200 | 31413805200 | 121600 | 121600 | 121600 | 121600 | 0 |
| 217 | 20241111 | 152100 | 31413805200 | 121600 | 121600 | 121600 | 121600 | 0 |
| 218 | 20241111 | 152000 | 31413805200 | 121600 | 121600 | 121600 | 121600 | 0 |
| 219 | 20241111 | 151900 | 31413805200 | 121600 | 121500 | 121800 | 121500 | 416 |
| 220 | 20241111 | 151800 | 31363178400 | 121700 | 121700 | 121800 | 121500 | 1301 |
| 221 | 20241111 | 151700 | 31204904500 | 121800 | 121800 | 121900 | 121700 | 638 |
| 222 | 20241111 | 151600 | 31127174300 | 121900 | 121900 | 122000 | 121700 | 1037 |
| 223 | 20241111 | 151500 | 31000868700 | 121900 | 122000 | 122000 | 121800 | 710 |
| 224 | 20241111 | 151400 | 30914362400 | 121800 | 121800 | 122000 | 121800 | 371 |
| 225 | 20241111 | 151300 | 30869156300 | 121800 | 121900 | 122000 | 121800 | 948 |
| 226 | 20241111 | 151200 | 30753660700 | 121900 | 121800 | 122000 | 121800 | 297 |
| 227 | 20241111 | 151100 | 30717470500 | 121900 | 121900 | 122000 | 121800 | 556 |
| 228 | 20241111 | 151000 | 30649697500 | 121800 | 121800 | 122100 | 121800 | 650 |
| 229 | 20241111 | 150900 | 30570502400 | 121800 | 122000 | 122100 | 121800 | 572 |
| 230 | 20241111 | 150800 | 30500760300 | 121900 | 121900 | 122100 | 121900 | 583 |
| 231 | 20241111 | 150700 | 30429632300 | 122000 | 122000 | 122100 | 121900 | 181 |
| 232 | 20241111 | 150600 | 30407556300 | 122000 | 121900 | 122000 | 121900 | 383 |
| 233 | 20241111 | 150500 | 30360858600 | 122000 | 122000 | 122300 | 121900 | 807 |
| 234 | 20241111 | 150400 | 30262406000 | 122300 | 122300 | 122300 | 122000 | 733 |
| 235 | 20241111 | 150300 | 30172874700 | 122200 | 122200 | 122400 | 122200 | 1209 |
| 236 | 20241111 | 150200 | 30024990300 | 122300 | 122200 | 122300 | 122200 | 419 |
| 237 | 20241111 | 150100 | 29973758500 | 122300 | 122000 | 122300 | 121900 | 2016 |
| 238 | 20241111 | 150000 | 29727705400 | 121900 | 121900 | 122000 | 121800 | 728 |
| 239 | 20241111 | 145900 | 29638958000 | 121900 | 121900 | 122000 | 121800 | 692 |
| 240 | 20241111 | 145800 | 29554595900 | 122000 | 121900 | 122000 | 121900 | 526 |
| 241 | 20241111 | 145700 | 29490475200 | 121900 | 121900 | 122000 | 121800 | 1225 |
| 242 | 20241111 | 145600 | 29341180600 | 121900 | 122000 | 122000 | 121800 | 794 |
| 243 | 20241111 | 145500 | 29244389700 | 121800 | 121800 | 121900 | 121800 | 558 |
| 244 | 20241111 | 145400 | 29176395700 | 121900 | 121800 | 121900 | 121800 | 281 |
| 245 | 20241111 | 145300 | 29142157700 | 121900 | 121900 | 121900 | 121700 | 441 |
| 246 | 20241111 | 145200 | 29088462100 | 121900 | 121800 | 122000 | 121700 | 328 |
| 247 | 20241111 | 145100 | 29048510600 | 121900 | 121900 | 121900 | 121700 | 385 |
| 248 | 20241111 | 145000 | 29001604700 | 121900 | 122000 | 122000 | 121900 | 541 |
| 249 | 20241111 | 144900 | 28935644800 | 121800 | 122000 | 122100 | 121800 | 358 |
| 250 | 20241111 | 144800 | 28891984300 | 122000 | 122000 | 122200 | 122000 | 293 |
| 251 | 20241111 | 144700 | 28856197600 | 122000 | 122100 | 122200 | 122000 | 537 |
| 252 | 20241111 | 144600 | 28790663100 | 122200 | 122100 | 122200 | 122000 | 217 |
| 253 | 20241111 | 144500 | 28764166800 | 122100 | 122100 | 122200 | 122000 | 415 |
| 254 | 20241111 | 144400 | 28713495100 | 122300 | 122000 | 122300 | 122000 | 53 |
| 255 | 20241111 | 144300 | 28707025700 | 122000 | 122100 | 122300 | 122000 | 447 |
| 256 | 20241111 | 144200 | 28652459500 | 122100 | 122100 | 122100 | 122000 | 145 |
| 257 | 20241111 | 144100 | 28634760000 | 122100 | 122100 | 122100 | 122000 | 259 |
| 258 | 20241111 | 144000 | 28603152900 | 122000 | 122100 | 122100 | 122000 | 127 |
| 259 | 20241111 | 143900 | 28587651100 | 122100 | 122300 | 122300 | 122100 | 197 |
| 260 | 20241111 | 143800 | 28563569800 | 122400 | 122000 | 122400 | 121900 | 539 |
| 261 | 20241111 | 143700 | 28497768900 | 121900 | 122200 | 122200 | 121900 | 358 |
| 262 | 20241111 | 143600 | 28454071300 | 122200 | 122400 | 122400 | 122100 | 222 |
| 263 | 20241111 | 143500 | 28426920600 | 122400 | 122300 | 122400 | 122100 | 213 |
| 264 | 20241111 | 143400 | 28400884200 | 122200 | 122200 | 122400 | 122100 | 481 |
| 265 | 20241111 | 143300 | 28342137500 | 122200 | 122200 | 122300 | 122100 | 197 |
| 266 | 20241111 | 143200 | 28318067800 | 122200 | 122200 | 122300 | 122200 | 183 |
| 267 | 20241111 | 143100 | 28295703500 | 122200 | 122200 | 122200 | 122100 | 317 |
| 268 | 20241111 | 143000 | 28256966300 | 122200 | 122300 | 122300 | 122200 | 188 |
| 269 | 20241111 | 142900 | 28233983900 | 122300 | 122300 | 122400 | 122200 | 895 |
| 270 | 20241111 | 142800 | 28124563500 | 122200 | 122300 | 122300 | 122000 | 500 |
| 271 | 20241111 | 142700 | 28063499300 | 122200 | 122000 | 122200 | 121900 | 486 |
| 272 | 20241111 | 142600 | 28004224900 | 122000 | 121400 | 122000 | 121400 | 1001 |
| 273 | 20241111 | 142500 | 27882532600 | 121400 | 121400 | 121400 | 121300 | 49 |
| 274 | 20241111 | 142400 | 27876584300 | 121400 | 121300 | 121400 | 121200 | 516 |
| 275 | 20241111 | 142300 | 27813983500 | 121400 | 121400 | 121400 | 121300 | 105 |
| 276 | 20241111 | 142200 | 27801243000 | 121300 | 121500 | 121500 | 121300 | 361 |
| 277 | 20241111 | 142100 | 27757435100 | 121500 | 121400 | 121500 | 121400 | 165 |
| 278 | 20241111 | 142000 | 27737388200 | 121500 | 121500 | 121500 | 121400 | 77 |
| 279 | 20241111 | 141900 | 27728036800 | 121400 | 121300 | 121500 | 121300 | 122 |
| 280 | 20241111 | 141800 | 27713227100 | 121300 | 121500 | 121500 | 121300 | 278 |
| 281 | 20241111 | 141700 | 27679459200 | 121500 | 121500 | 121500 | 121500 | 62 |
| 282 | 20241111 | 141600 | 27671926200 | 121500 | 121400 | 121500 | 121400 | 83 |
| 283 | 20241111 | 141500 | 27661846700 | 121400 | 121500 | 121500 | 121400 | 123 |
| 284 | 20241111 | 141400 | 27646909800 | 121500 | 121600 | 121600 | 121500 | 106 |
| 285 | 20241111 | 141300 | 27634029000 | 121400 | 121400 | 121600 | 121400 | 420 |
| 286 | 20241111 | 141200 | 27583003100 | 121500 | 121400 | 121500 | 121300 | 248 |
| 287 | 20241111 | 141100 | 27552885000 | 121300 | 121300 | 121500 | 121300 | 484 |
| 288 | 20241111 | 141000 | 27494136700 | 121200 | 121100 | 121200 | 121100 | 579 |
| 289 | 20241111 | 140900 | 27423984500 | 121000 | 121200 | 121200 | 121000 | 121 |
| 290 | 20241111 | 140800 | 27409340300 | 121200 | 121300 | 121300 | 121000 | 386 |
| 291 | 20241111 | 140700 | 27362600700 | 121300 | 121300 | 121300 | 121100 | 374 |
| 292 | 20241111 | 140600 | 27317263500 | 121300 | 121500 | 121500 | 121300 | 181 |
| 293 | 20241111 | 140500 | 27295296100 | 121500 | 121500 | 121500 | 121500 | 25 |
| 294 | 20241111 | 140400 | 27292258600 | 121500 | 121500 | 121500 | 121400 | 42 |
| 295 | 20241111 | 140300 | 27287156600 | 121500 | 121300 | 121500 | 121300 | 145 |
| 296 | 20241111 | 140200 | 27269557900 | 121400 | 121300 | 121400 | 121300 | 754 |
| 297 | 20241111 | 140100 | 27178097600 | 121300 | 121100 | 121300 | 121100 | 745 |
| 298 | 20241111 | 140000 | 27087854900 | 121200 | 121300 | 121300 | 121200 | 242 |
| 299 | 20241111 | 135900 | 27058521100 | 121300 | 121400 | 121400 | 121300 | 165 |
| 300 | 20241111 | 135800 | 27038505400 | 121400 | 121300 | 121400 | 121300 | 19 |
| 301 | 20241111 | 135700 | 27036199800 | 121300 | 121300 | 121400 | 121200 | 165 |
| 302 | 20241111 | 135600 | 27016184200 | 121300 | 121400 | 121500 | 121300 | 129 |
| 303 | 20241111 | 135500 | 27000526600 | 121400 | 121400 | 121500 | 121400 | 102 |
| 304 | 20241111 | 135400 | 26988142800 | 121500 | 121500 | 121500 | 121400 | 173 |
| 305 | 20241111 | 135300 | 26967126000 | 121500 | 121400 | 121500 | 121400 | 72 |
| 306 | 20241111 | 135200 | 26958379200 | 121400 | 121200 | 121400 | 121200 | 376 |
| 307 | 20241111 | 135100 | 26912755500 | 121200 | 121200 | 121300 | 121200 | 250 |
| 308 | 20241111 | 135000 | 26882452500 | 121200 | 121300 | 121300 | 121100 | 266 |
| 309 | 20241111 | 134900 | 26850213400 | 121300 | 121200 | 121300 | 121200 | 184 |
| 310 | 20241111 | 134800 | 26827908600 | 121300 | 121300 | 121400 | 121200 | 235 |
| 311 | 20241111 | 134700 | 26799407100 | 121300 | 121400 | 121400 | 121300 | 262 |
| 312 | 20241111 | 134600 | 26767608800 | 121400 | 121400 | 121400 | 121400 | 60 |
| 313 | 20241111 | 134500 | 26760324800 | 121300 | 121300 | 121400 | 121200 | 134 |
| 314 | 20241111 | 134400 | 26744070600 | 121300 | 121300 | 121300 | 121200 | 77 |
| 315 | 20241111 | 134300 | 26734733300 | 121400 | 121200 | 121500 | 121200 | 60 |
| 316 | 20241111 | 134200 | 26727456900 | 121300 | 121400 | 121500 | 121300 | 394 |
| 317 | 20241111 | 134100 | 26679649200 | 121400 | 121500 | 121600 | 121400 | 794 |
| 318 | 20241111 | 134000 | 26583235500 | 121500 | 121500 | 121600 | 121500 | 61 |
| 319 | 20241111 | 133900 | 26575823000 | 121500 | 121600 | 121700 | 121400 | 427 |
| 320 | 20241111 | 133800 | 26523917400 | 121600 | 121600 | 121600 | 121500 | 103 |
| 321 | 20241111 | 133700 | 26511399900 | 121700 | 121600 | 121800 | 121600 | 252 |
| 322 | 20241111 | 133600 | 26480741100 | 121600 | 121900 | 121900 | 121500 | 508 |
| 323 | 20241111 | 133500 | 26418923300 | 122000 | 122000 | 122000 | 121900 | 150 |
| 324 | 20241111 | 133400 | 26400637800 | 122000 | 122100 | 122200 | 121900 | 412 |
| 325 | 20241111 | 133300 | 26350361600 | 122100 | 122100 | 122200 | 122100 | 133 |
| 326 | 20241111 | 133200 | 26334121300 | 122100 | 122100 | 122200 | 122000 | 499 |
| 327 | 20241111 | 133100 | 26273193200 | 122200 | 122300 | 122500 | 122100 | 524 |
| 328 | 20241111 | 133000 | 26209159800 | 122300 | 122300 | 122300 | 122300 | 233 |
| 329 | 20241111 | 132900 | 26180663900 | 122600 | 122200 | 122700 | 122200 | 199 |
| 330 | 20241111 | 132800 | 26156322500 | 122600 | 122100 | 122700 | 122000 | 377 |
| 331 | 20241111 | 132700 | 26110127700 | 122100 | 122500 | 122500 | 122100 | 824 |
| 332 | 20241111 | 132600 | 26009291600 | 122600 | 122500 | 122600 | 122500 | 148 |
| 333 | 20241111 | 132500 | 25991151200 | 122500 | 122600 | 122800 | 122500 | 930 |
| 334 | 20241111 | 132400 | 25877046100 | 122600 | 122500 | 122700 | 122000 | 403 |
| 335 | 20241111 | 132300 | 25827649200 | 122000 | 122400 | 122500 | 122000 | 160 |
| 336 | 20241111 | 132200 | 25808072500 | 122500 | 122600 | 122700 | 122500 | 172 |
| 337 | 20241111 | 132100 | 25787001100 | 122600 | 122500 | 122700 | 122400 | 1050 |
| 338 | 20241111 | 132000 | 25658279100 | 122400 | 122400 | 122600 | 122200 | 805 |
| 339 | 20241111 | 131900 | 25559691400 | 122400 | 122000 | 122400 | 122000 | 2201 |
| 340 | 20241111 | 131800 | 25290705300 | 122100 | 122200 | 122200 | 122100 | 303 |
| 341 | 20241111 | 131700 | 25253706600 | 122200 | 122300 | 122300 | 122200 | 51 |
| 342 | 20241111 | 131600 | 25247472600 | 122300 | 122300 | 122400 | 122200 | 254 |
| 343 | 20241111 | 131500 | 25216406700 | 122300 | 122400 | 122500 | 122300 | 248 |
| 344 | 20241111 | 131400 | 25186058500 | 122400 | 122500 | 122500 | 122300 | 338 |
| 345 | 20241111 | 131300 | 25144688200 | 122500 | 122600 | 122600 | 122500 | 181 |
| 346 | 20241111 | 131200 | 25122515500 | 122500 | 122200 | 122500 | 122100 | 2710 |
| 347 | 20241111 | 131100 | 24790963200 | 122200 | 122100 | 122300 | 122100 | 705 |
| 348 | 20241111 | 131000 | 24704804600 | 122100 | 122300 | 122300 | 122100 | 156 |
| 349 | 20241111 | 130900 | 24685742200 | 122200 | 122200 | 122300 | 122200 | 48 |
| 350 | 20241111 | 130800 | 24679876400 | 122300 | 122200 | 122300 | 122200 | 347 |
| 351 | 20241111 | 130700 | 24637467600 | 122200 | 122400 | 122500 | 122200 | 126 |
| 352 | 20241111 | 130600 | 24622046200 | 122500 | 122500 | 122500 | 122300 | 360 |
| 353 | 20241111 | 130500 | 24577986800 | 122500 | 122500 | 122600 | 122500 | 109 |
| 354 | 20241111 | 130400 | 24564629000 | 122600 | 122300 | 122600 | 122300 | 836 |
| 355 | 20241111 | 130300 | 24462230500 | 122300 | 122100 | 122500 | 122100 | 675 |
| 356 | 20241111 | 130200 | 24379681700 | 122100 | 122100 | 122100 | 122000 | 107 |
| 357 | 20241111 | 130100 | 24366620500 | 122100 | 122300 | 122300 | 122100 | 376 |
| 358 | 20241111 | 130000 | 24320679500 | 122300 | 122400 | 122400 | 122200 | 1334 |
| 359 | 20241111 | 125900 | 24157556400 | 122300 | 122300 | 122300 | 122200 | 543 |
| 360 | 20241111 | 125800 | 24091169000 | 122200 | 122000 | 122200 | 122000 | 932 |
| 361 | 20241111 | 125700 | 23977342100 | 122000 | 121900 | 122100 | 121900 | 1120 |
| 362 | 20241111 | 125600 | 23840686100 | 121900 | 121700 | 121900 | 121700 | 199 |
| 363 | 20241111 | 125500 | 23816451200 | 121700 | 121900 | 121900 | 121600 | 336 |
| 364 | 20241111 | 125400 | 23775523500 | 122000 | 121800 | 122000 | 121800 | 1324 |
| 365 | 20241111 | 125300 | 23614126400 | 121700 | 121600 | 121800 | 121600 | 922 |
| 366 | 20241111 | 125200 | 23501915000 | 121600 | 121500 | 121600 | 121400 | 712 |
| 367 | 20241111 | 125100 | 23415402000 | 121600 | 121700 | 121700 | 121600 | 171 |
| 368 | 20241111 | 125000 | 23394603400 | 121600 | 121600 | 121700 | 121500 | 121 |
| 369 | 20241111 | 124900 | 23379889300 | 121600 | 121600 | 121700 | 121600 | 131 |
| 370 | 20241111 | 124800 | 23363958600 | 121600 | 121600 | 121700 | 121500 | 456 |
| 371 | 20241111 | 124700 | 23308505500 | 121600 | 121500 | 121800 | 121500 | 513 |
| 372 | 20241111 | 124600 | 23246122400 | 121400 | 120900 | 121400 | 120900 | 1105 |
| 373 | 20241111 | 124500 | 23112298700 | 121000 | 121000 | 121100 | 120900 | 151 |
| 374 | 20241111 | 124400 | 23094025800 | 121000 | 121000 | 121100 | 121000 | 107 |
| 375 | 20241111 | 124300 | 23081076800 | 121000 | 121000 | 121000 | 120900 | 182 |
| 376 | 20241111 | 124200 | 23059055300 | 121000 | 121000 | 121100 | 121000 | 137 |
| 377 | 20241111 | 124100 | 23042473200 | 121000 | 120500 | 121000 | 120500 | 464 |
| 378 | 20241111 | 124000 | 22986468600 | 120600 | 120500 | 120800 | 120500 | 97 |
| 379 | 20241111 | 123900 | 22974773800 | 120800 | 120600 | 120900 | 120500 | 1442 |
| 380 | 20241111 | 123800 | 22800904400 | 120600 | 120400 | 120600 | 120400 | 74 |
| 381 | 20241111 | 123700 | 22791983800 | 120600 | 120600 | 120600 | 120300 | 359 |
| 382 | 20241111 | 123600 | 22748743300 | 120600 | 120600 | 120600 | 120500 | 330 |
| 383 | 20241111 | 123500 | 22708971000 | 120600 | 120600 | 120700 | 120400 | 70 |
| 384 | 20241111 | 123400 | 22700535200 | 121000 | 120800 | 121000 | 120500 | 83 |
| 385 | 20241111 | 123300 | 22690526800 | 120800 | 120600 | 121000 | 120500 | 360 |
| 386 | 20241111 | 123200 | 22647122100 | 120500 | 120400 | 121000 | 120400 | 1549 |
| 387 | 20241111 | 123100 | 22460190800 | 120400 | 120500 | 120600 | 120400 | 414 |
| 388 | 20241111 | 123000 | 22410324100 | 120400 | 120600 | 120600 | 120400 | 149 |
| 389 | 20241111 | 122900 | 22392373200 | 120600 | 120700 | 120700 | 120500 | 713 |
| 390 | 20241111 | 122800 | 22306386800 | 120600 | 120700 | 120900 | 120300 | 3096 |
| 391 | 20241111 | 122700 | 21933776900 | 120700 | 121000 | 121100 | 120400 | 2349 |
| 392 | 20241111 | 122600 | 21650532800 | 121100 | 121000 | 121100 | 121000 | 42 |
| 393 | 20241111 | 122500 | 21645450100 | 121000 | 121000 | 121000 | 120900 | 102 |
| 394 | 20241111 | 122400 | 21633113100 | 121000 | 121100 | 121100 | 121000 | 184 |
| 395 | 20241111 | 122300 | 21610847100 | 121100 | 121200 | 121200 | 121000 | 117 |
| 396 | 20241111 | 122200 | 21596677100 | 121100 | 121000 | 121200 | 120900 | 440 |
| 397 | 20241111 | 122100 | 21543428500 | 121000 | 121100 | 121200 | 120900 | 254 |
| 398 | 20241111 | 122000 | 21512677900 | 121100 | 120300 | 121100 | 120200 | 816 |
| 399 | 20241111 | 121900 | 21414127000 | 120200 | 120600 | 120800 | 120200 | 1169 |
| 400 | 20241111 | 121800 | 21273441400 | 120600 | 120500 | 120900 | 120500 | 1338 |
| 401 | 20241111 | 121700 | 21112192900 | 120500 | 121000 | 121000 | 120500 | 128 |
| 402 | 20241111 | 121600 | 21096724800 | 121100 | 120500 | 121100 | 120300 | 997 |
| 403 | 20241111 | 121500 | 20976336500 | 120300 | 120700 | 120700 | 120300 | 596 |
| 404 | 20241111 | 121400 | 20904521000 | 120500 | 120700 | 120800 | 120500 | 724 |
| 405 | 20241111 | 121300 | 20817226800 | 120800 | 120700 | 120900 | 120700 | 74 |
| 406 | 20241111 | 121200 | 20808289600 | 120700 | 120900 | 120900 | 120700 | 178 |
| 407 | 20241111 | 121100 | 20786787500 | 120900 | 120900 | 121000 | 120900 | 316 |
| 408 | 20241111 | 121000 | 20748570600 | 120900 | 121100 | 121100 | 120800 | 60 |
| 409 | 20241111 | 120900 | 20741310700 | 120800 | 120900 | 121100 | 120700 | 1682 |
| 410 | 20241111 | 120800 | 20537711600 | 121000 | 121000 | 121200 | 120600 | 4211 |
| 411 | 20241111 | 120700 | 20028545900 | 121200 | 121000 | 121200 | 121000 | 508 |
| 412 | 20241111 | 120600 | 19967071500 | 121000 | 121000 | 121200 | 120900 | 442 |
| 413 | 20241111 | 120500 | 19913586300 | 121000 | 121000 | 121200 | 120900 | 1269 |
| 414 | 20241111 | 120400 | 19760014900 | 121100 | 121200 | 121200 | 121000 | 862 |
| 415 | 20241111 | 120300 | 19655630000 | 121200 | 121200 | 121300 | 121100 | 1021 |
| 416 | 20241111 | 120200 | 19531883400 | 121300 | 121300 | 121300 | 121200 | 254 |
| 417 | 20241111 | 120100 | 19501083600 | 121300 | 121500 | 121500 | 121200 | 723 |
| 418 | 20241111 | 120000 | 19413373300 | 121500 | 121600 | 121600 | 121400 | 212 |
| 419 | 20241111 | 115900 | 19387615300 | 121600 | 121400 | 121600 | 121400 | 333 |
| 420 | 20241111 | 115800 | 19347154100 | 121500 | 121700 | 121700 | 121500 | 295 |
| 421 | 20241111 | 115700 | 19311298500 | 121700 | 121700 | 121700 | 121500 | 225 |
| 422 | 20241111 | 115600 | 19283929200 | 121700 | 121500 | 121700 | 121500 | 608 |
| 423 | 20241111 | 115500 | 19210008100 | 121400 | 121300 | 121600 | 121300 | 481 |
| 424 | 20241111 | 115400 | 19151619700 | 121300 | 121300 | 121400 | 121300 | 64 |
| 425 | 20241111 | 115300 | 19143853400 | 121500 | 121600 | 121600 | 121300 | 388 |
| 426 | 20241111 | 115200 | 19096744400 | 121500 | 121400 | 121600 | 121400 | 134 |
| 427 | 20241111 | 115100 | 19080473700 | 121400 | 121500 | 121500 | 121400 | 756 |
| 428 | 20241111 | 115000 | 18988684700 | 121500 | 121600 | 121600 | 121500 | 101 |
| 429 | 20241111 | 114900 | 18976412700 | 121500 | 121500 | 121500 | 121500 | 418 |
| 430 | 20241111 | 114800 | 18925625700 | 121500 | 121600 | 121600 | 121500 | 107 |
| 431 | 20241111 | 114700 | 18912623300 | 121600 | 121600 | 121600 | 121500 | 162 |
| 432 | 20241111 | 114600 | 18892924900 | 121600 | 121600 | 121700 | 121500 | 305 |
| 433 | 20241111 | 114500 | 18855844200 | 121700 | 121700 | 121700 | 121600 | 137 |
| 434 | 20241111 | 114400 | 18839175300 | 121600 | 121600 | 121600 | 121500 | 505 |
| 435 | 20241111 | 114300 | 18777792600 | 121500 | 121500 | 121600 | 121500 | 1437 |
| 436 | 20241111 | 114200 | 18603196200 | 121600 | 121600 | 121600 | 121500 | 204 |
| 437 | 20241111 | 114100 | 18578397000 | 121600 | 121700 | 121700 | 121600 | 632 |
| 438 | 20241111 | 114000 | 18501520100 | 121700 | 121700 | 121800 | 121700 | 70 |
| 439 | 20241111 | 113900 | 18493000700 | 121700 | 121700 | 121800 | 121700 | 210 |
| 440 | 20241111 | 113800 | 18467442700 | 121700 | 121700 | 121700 | 121700 | 334 |
| 441 | 20241111 | 113700 | 18426794900 | 121700 | 121700 | 121800 | 121600 | 1260 |
| 442 | 20241111 | 113600 | 18273552500 | 121700 | 121700 | 121700 | 121600 | 162 |
| 443 | 20241111 | 113500 | 18253839100 | 121700 | 121800 | 121800 | 121700 | 540 |
| 444 | 20241111 | 113400 | 18188120100 | 121800 | 121900 | 121900 | 121700 | 294 |
| 445 | 20241111 | 113300 | 18152303000 | 121800 | 121700 | 121800 | 121700 | 886 |
| 446 | 20241111 | 113200 | 18044445900 | 121700 | 121700 | 121800 | 121700 | 1242 |
| 447 | 20241111 | 113100 | 17893282200 | 121800 | 121800 | 121800 | 121700 | 149 |
| 448 | 20241111 | 113000 | 17875141400 | 121800 | 121800 | 121900 | 121800 | 231 |
| 449 | 20241111 | 112900 | 17847002600 | 121900 | 122000 | 122000 | 121800 | 1083 |
| 450 | 20241111 | 112800 | 17715074300 | 122000 | 121900 | 122100 | 121900 | 554 |
| 451 | 20241111 | 112700 | 17647497600 | 121900 | 121900 | 121900 | 121800 | 374 |
| 452 | 20241111 | 112600 | 17601911100 | 121800 | 121900 | 121900 | 121800 | 146 |
| 453 | 20241111 | 112500 | 17584128100 | 121800 | 121800 | 121900 | 121800 | 503 |
| 454 | 20241111 | 112400 | 17522854200 | 121900 | 121900 | 122000 | 121800 | 192 |
| 455 | 20241111 | 112300 | 17499464200 | 121900 | 121900 | 121900 | 121800 | 93 |
| 456 | 20241111 | 112200 | 17488132300 | 121900 | 122000 | 122000 | 121800 | 578 |
| 457 | 20241111 | 112100 | 17417672400 | 122000 | 122000 | 122100 | 121900 | 206 |
| 458 | 20241111 | 112000 | 17392545900 | 122000 | 122100 | 122100 | 122000 | 262 |
| 459 | 20241111 | 111900 | 17360577000 | 122100 | 122100 | 122100 | 122000 | 463 |
| 460 | 20241111 | 111800 | 17304085500 | 122000 | 122000 | 122100 | 122000 | 498 |
| 461 | 20241111 | 111700 | 17243328200 | 122000 | 122200 | 122200 | 122000 | 379 |
| 462 | 20241111 | 111600 | 17197047700 | 122200 | 122200 | 122300 | 122200 | 192 |
| 463 | 20241111 | 111500 | 17173572500 | 122300 | 122400 | 122400 | 122200 | 268 |
| 464 | 20241111 | 111400 | 17140815700 | 122400 | 122400 | 122500 | 122400 | 45 |
| 465 | 20241111 | 111300 | 17135307400 | 122400 | 122400 | 122500 | 122400 | 231 |
| 466 | 20241111 | 111200 | 17107032900 | 122400 | 122300 | 122400 | 122200 | 1647 |
| 467 | 20241111 | 111100 | 16905607500 | 122300 | 122400 | 122400 | 122300 | 76 |
| 468 | 20241111 | 111000 | 16896311600 | 122400 | 122300 | 122500 | 122300 | 70 |
| 469 | 20241111 | 110900 | 16887749700 | 122500 | 122200 | 122600 | 122200 | 178 |
| 470 | 20241111 | 110800 | 16865955300 | 122200 | 122400 | 122400 | 122200 | 122 |
| 471 | 20241111 | 110700 | 16851039400 | 122400 | 122200 | 122600 | 122200 | 554 |
| 472 | 20241111 | 110600 | 16783215800 | 122100 | 122100 | 122200 | 122100 | 90 |
| 473 | 20241111 | 110500 | 16772226500 | 122100 | 122200 | 122200 | 122100 | 761 |
| 474 | 20241111 | 110400 | 16679265300 | 122400 | 122000 | 122400 | 122000 | 701 |
| 475 | 20241111 | 110300 | 16593695500 | 122000 | 122100 | 122100 | 122000 | 180 |
| 476 | 20241111 | 110200 | 16571727600 | 122100 | 122200 | 122200 | 122000 | 252 |
| 477 | 20241111 | 110100 | 16540953000 | 122200 | 122300 | 122300 | 122200 | 255 |
| 478 | 20241111 | 110000 | 16509772000 | 122300 | 122500 | 122600 | 122300 | 216 |
| 479 | 20241111 | 105900 | 16483323100 | 122500 | 122600 | 122700 | 122400 | 197 |
| 480 | 20241111 | 105800 | 16459188700 | 122600 | 122500 | 122600 | 122500 | 149 |
| 481 | 20241111 | 105700 | 16440921700 | 122600 | 122600 | 122600 | 122500 | 16 |
| 482 | 20241111 | 105600 | 16438960200 | 122700 | 122300 | 122700 | 122300 | 583 |
| 483 | 20241111 | 105500 | 16367502800 | 122300 | 122300 | 122400 | 122100 | 345 |
| 484 | 20241111 | 105400 | 16325317000 | 122400 | 122400 | 122500 | 122300 | 49 |
| 485 | 20241111 | 105300 | 16319321100 | 122400 | 122300 | 122400 | 122300 | 40 |
| 486 | 20241111 | 105200 | 16314427100 | 122000 | 122000 | 122600 | 122000 | 996 |
| 487 | 20241111 | 105100 | 16192797100 | 122000 | 122100 | 122100 | 122000 | 373 |
| 488 | 20241111 | 105000 | 16147254000 | 122200 | 122500 | 122500 | 122100 | 312 |
| 489 | 20241111 | 104900 | 16109101700 | 122500 | 122500 | 122500 | 122400 | 150 |
| 490 | 20241111 | 104800 | 16090727700 | 122500 | 122600 | 122600 | 122500 | 1150 |
| 491 | 20241111 | 104700 | 15949747600 | 122600 | 122600 | 122600 | 122500 | 257 |
| 492 | 20241111 | 104600 | 15918243700 | 122700 | 122500 | 122700 | 122500 | 161 |
| 493 | 20241111 | 104500 | 15898503000 | 122500 | 122500 | 122500 | 122300 | 156 |
| 494 | 20241111 | 104400 | 15879394000 | 122500 | 122400 | 122600 | 122300 | 1505 |
| 495 | 20241111 | 104300 | 15695102100 | 122400 | 122000 | 122400 | 122000 | 276 |
| 496 | 20241111 | 104200 | 15661383400 | 122000 | 121900 | 122000 | 121900 | 270 |
| 497 | 20241111 | 104100 | 15628468600 | 122300 | 122400 | 122400 | 121900 | 349 |
| 498 | 20241111 | 104000 | 15585847700 | 122300 | 121900 | 122400 | 121800 | 1093 |
| 499 | 20241111 | 103900 | 15452446400 | 121900 | 122000 | 122100 | 121900 | 449 |
| 500 | 20241111 | 103800 | 15397669800 | 122100 | 122100 | 122100 | 122000 | 40 |
| 501 | 20241111 | 103700 | 15392786500 | 122000 | 122000 | 122300 | 122000 | 2802 |
| 502 | 20241111 | 103600 | 15050678600 | 122000 | 122000 | 122000 | 121900 | 372 |
| 503 | 20241111 | 103500 | 15005294700 | 122000 | 122100 | 122100 | 121900 | 426 |
| 504 | 20241111 | 103400 | 14953302400 | 122100 | 121800 | 122400 | 121700 | 2246 |
| 505 | 20241111 | 103300 | 14679326200 | 121700 | 121900 | 122000 | 121700 | 237 |
| 506 | 20241111 | 103200 | 14650443000 | 121800 | 121800 | 122000 | 121800 | 202 |
| 507 | 20241111 | 103100 | 14625817400 | 121900 | 121900 | 122200 | 121700 | 237 |
| 508 | 20241111 | 103000 | 14596943700 | 122000 | 121700 | 122000 | 121600 | 849 |
| 509 | 20241111 | 102900 | 14493542500 | 121700 | 121600 | 121700 | 121500 | 893 |
| 510 | 20241111 | 102800 | 14384945400 | 121600 | 121700 | 121900 | 121600 | 970 |
| 511 | 20241111 | 102700 | 14266945400 | 121600 | 121700 | 121900 | 121600 | 703 |
| 512 | 20241111 | 102600 | 14181356900 | 121700 | 122100 | 122100 | 121700 | 1344 |
| 513 | 20241111 | 102500 | 14017575300 | 122100 | 122200 | 122300 | 122000 | 481 |
| 514 | 20241111 | 102400 | 13958781800 | 122200 | 122100 | 122300 | 122100 | 133 |
| 515 | 20241111 | 102300 | 13942522500 | 122100 | 122200 | 122200 | 122100 | 589 |
| 516 | 20241111 | 102200 | 13870596800 | 122200 | 122400 | 122400 | 122200 | 210 |
| 517 | 20241111 | 102100 | 13844927000 | 122200 | 122200 | 122300 | 122100 | 299 |
| 518 | 20241111 | 102000 | 13808395900 | 122100 | 122400 | 122500 | 122100 | 442 |
| 519 | 20241111 | 101900 | 13754335300 | 122300 | 122500 | 122600 | 122300 | 480 |
| 520 | 20241111 | 101800 | 13695619500 | 122500 | 122600 | 122800 | 122200 | 1128 |
| 521 | 20241111 | 101700 | 13557302900 | 122600 | 122200 | 122600 | 122200 | 193 |
| 522 | 20241111 | 101600 | 13533650500 | 122100 | 122400 | 122500 | 122000 | 403 |
| 523 | 20241111 | 101500 | 13484362400 | 122400 | 122500 | 122500 | 122000 | 1605 |
| 524 | 20241111 | 101400 | 13288188100 | 122500 | 122600 | 122700 | 122400 | 249 |
| 525 | 20241111 | 101300 | 13257677600 | 122600 | 122600 | 122800 | 122500 | 497 |
| 526 | 20241111 | 101200 | 13196711500 | 122600 | 122500 | 122800 | 122500 | 658 |
| 527 | 20241111 | 101100 | 13115967200 | 122500 | 122500 | 122800 | 122500 | 3134 |
| 528 | 20241111 | 101000 | 12731916200 | 122400 | 122200 | 122500 | 122100 | 2543 |
| 529 | 20241111 | 100900 | 12420834700 | 122200 | 122000 | 122200 | 121700 | 2099 |
| 530 | 20241111 | 100800 | 12164851800 | 122000 | 121700 | 122100 | 121700 | 735 |
| 531 | 20241111 | 100700 | 12075285100 | 122200 | 122000 | 122200 | 121700 | 1576 |
| 532 | 20241111 | 100600 | 11883312200 | 122000 | 122300 | 122300 | 122000 | 149 |
| 533 | 20241111 | 100500 | 11865102700 | 122300 | 122100 | 122400 | 121900 | 2324 |
| 534 | 20241111 | 100400 | 11581439000 | 122200 | 122300 | 122300 | 122100 | 475 |
| 535 | 20241111 | 100300 | 11523429100 | 122300 | 122500 | 122500 | 122200 | 651 |
| 536 | 20241111 | 100200 | 11443835900 | 122500 | 122400 | 122600 | 122300 | 1014 |
| 537 | 20241111 | 100100 | 11319722000 | 122500 | 122700 | 122700 | 122400 | 551 |
| 538 | 20241111 | 100000 | 11252212400 | 122800 | 122400 | 122900 | 122400 | 926 |
| 539 | 20241111 | 095900 | 11138566700 | 122600 | 122400 | 122800 | 122100 | 629 |
| 540 | 20241111 | 095800 | 11061550500 | 122200 | 122300 | 122600 | 122000 | 1816 |
| 541 | 20241111 | 095700 | 10839698200 | 122100 | 122700 | 122700 | 122100 | 1616 |
| 542 | 20241111 | 095600 | 10641993700 | 122800 | 122800 | 123000 | 122600 | 540 |
| 543 | 20241111 | 095500 | 10575685100 | 122500 | 122900 | 122900 | 122500 | 2661 |
| 544 | 20241111 | 095400 | 10249056400 | 122700 | 122800 | 122900 | 122700 | 506 |
| 545 | 20241111 | 095300 | 10186906900 | 122900 | 122900 | 123100 | 122800 | 1163 |
| 546 | 20241111 | 095200 | 10043960700 | 122800 | 123200 | 123300 | 122800 | 6018 |
| 547 | 20241111 | 095100 | 9303655900 | 123200 | 123300 | 123600 | 123200 | 418 |
| 548 | 20241111 | 095000 | 9252112100 | 123400 | 123400 | 123600 | 123400 | 505 |
| 549 | 20241111 | 094900 | 9189736500 | 123300 | 123300 | 123600 | 123300 | 590 |
| 550 | 20241111 | 094800 | 9116929100 | 123300 | 123700 | 123700 | 123300 | 496 |
| 551 | 20241111 | 094700 | 9055705700 | 123500 | 123500 | 123900 | 123500 | 1548 |
| 552 | 20241111 | 094600 | 8864375300 | 123500 | 123400 | 123600 | 123400 | 515 |
| 553 | 20241111 | 094500 | 8800788200 | 123500 | 123600 | 123600 | 123400 | 1137 |
| 554 | 20241111 | 094400 | 8660285000 | 123600 | 123800 | 123800 | 123600 | 525 |
| 555 | 20241111 | 094300 | 8595340000 | 123800 | 124100 | 124200 | 123800 | 568 |
| 556 | 20241111 | 094200 | 8524863600 | 124000 | 124500 | 124700 | 124000 | 723 |
| 557 | 20241111 | 094100 | 8435057100 | 124500 | 124600 | 124600 | 124500 | 169 |
| 558 | 20241111 | 094000 | 8414013000 | 124600 | 124100 | 124800 | 124100 | 1617 |
| 559 | 20241111 | 093900 | 8212966600 | 124000 | 123500 | 124200 | 123500 | 2246 |
| 560 | 20241111 | 093800 | 7934489400 | 123800 | 123600 | 123900 | 123300 | 1929 |
| 561 | 20241111 | 093700 | 7695842000 | 123600 | 123700 | 123800 | 123500 | 526 |
| 562 | 20241111 | 093600 | 7630834400 | 123800 | 123800 | 124000 | 123400 | 741 |
| 563 | 20241111 | 093500 | 7539159300 | 124000 | 124100 | 124100 | 124000 | 925 |
| 564 | 20241111 | 093400 | 7424433500 | 124100 | 124200 | 124200 | 124000 | 336 |
| 565 | 20241111 | 093300 | 7382741900 | 124200 | 123700 | 124200 | 123700 | 1151 |
| 566 | 20241111 | 093200 | 7240194500 | 123700 | 123600 | 123700 | 123400 | 1418 |
| 567 | 20241111 | 093100 | 7065045100 | 123600 | 123700 | 123900 | 123500 | 467 |
| 568 | 20241111 | 093000 | 7007306800 | 123800 | 123600 | 123800 | 123400 | 544 |
| 569 | 20241111 | 092900 | 6940094000 | 123600 | 123500 | 123900 | 123500 | 528 |
| 570 | 20241111 | 092800 | 6874815700 | 123700 | 123500 | 123900 | 123400 | 1677 |
| 571 | 20241111 | 092700 | 6667443000 | 123300 | 123700 | 123700 | 123300 | 1574 |
| 572 | 20241111 | 092600 | 6473121800 | 123600 | 123900 | 123900 | 123500 | 1547 |
| 573 | 20241111 | 092500 | 6281769800 | 123800 | 124100 | 124300 | 123800 | 2616 |
| 574 | 20241111 | 092400 | 5957256500 | 124200 | 124300 | 124300 | 124100 | 329 |
| 575 | 20241111 | 092300 | 5916385800 | 124100 | 124300 | 124400 | 124100 | 1141 |
| 576 | 20241111 | 092200 | 5774706200 | 124300 | 124500 | 124500 | 124200 | 779 |
| 577 | 20241111 | 092100 | 5677865000 | 124300 | 124800 | 124800 | 124100 | 2512 |
| 578 | 20241111 | 092000 | 5365280500 | 124800 | 125100 | 125100 | 124700 | 1111 |
| 579 | 20241111 | 091900 | 5226441700 | 125100 | 125200 | 125200 | 125000 | 1599 |
| 580 | 20241111 | 091800 | 5026396400 | 125200 | 125300 | 125800 | 125000 | 2017 |
| 581 | 20241111 | 091700 | 4773750800 | 125300 | 125700 | 125800 | 125300 | 1158 |
| 582 | 20241111 | 091600 | 4628473200 | 125700 | 125200 | 125800 | 125200 | 833 |
| 583 | 20241111 | 091500 | 4523877800 | 125200 | 125200 | 125700 | 124900 | 1411 |
| 584 | 20241111 | 091400 | 4347227800 | 125500 | 125200 | 125700 | 125000 | 1694 |
| 585 | 20241111 | 091300 | 4135039600 | 125200 | 125100 | 125300 | 125000 | 573 |
| 586 | 20241111 | 091200 | 4063316600 | 125100 | 125100 | 125400 | 124900 | 1417 |
| 587 | 20241111 | 091100 | 3885999600 | 125200 | 124900 | 125400 | 124800 | 1500 |
| 588 | 20241111 | 091000 | 3698365000 | 124800 | 125000 | 125400 | 124800 | 1486 |
| 589 | 20241111 | 090900 | 3512456000 | 125000 | 125400 | 125400 | 124800 | 1902 |
| 590 | 20241111 | 090800 | 3274851600 | 125200 | 124800 | 125500 | 124700 | 2099 |
| 591 | 20241111 | 090700 | 3012464000 | 124800 | 125900 | 125900 | 124800 | 1317 |
| 592 | 20241111 | 090600 | 2847492800 | 126000 | 126700 | 126700 | 126000 | 2774 |
| 593 | 20241111 | 090500 | 2497418600 | 126700 | 125700 | 126700 | 125100 | 990 |
| 594 | 20241111 | 090400 | 2372703500 | 125100 | 125700 | 126100 | 125100 | 1525 |
| 595 | 20241111 | 090300 | 2180956900 | 125700 | 125600 | 126300 | 125200 | 2251 |
| 596 | 20241111 | 090200 | 1898137400 | 125600 | 125600 | 126400 | 125200 | 2389 |
| 597 | 20241111 | 090100 | 1597470000 | 126000 | 124600 | 126100 | 123300 | 6788 |
| 598 | 20241111 | 090000 | 749863500 | 124600 | 123700 | 125500 | 123600 | 5947 |