36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241112 | 192100 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 2384 |
| 3 | 20241112 | 192000 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 4 | 20241112 | 191900 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 5 | 20241112 | 191800 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 6 | 20241112 | 191700 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 7 | 20241112 | 191600 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 8 | 20241112 | 191500 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 9 | 20241112 | 191400 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 10 | 20241112 | 191300 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 11 | 20241112 | 191200 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 12 | 20241112 | 191100 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 13 | 20241112 | 191000 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 14 | 20241112 | 190900 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 15 | 20241112 | 190800 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 16 | 20241112 | 190700 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 17 | 20241112 | 190600 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 18 | 20241112 | 190500 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 19 | 20241112 | 190400 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 20 | 20241112 | 190300 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 21 | 20241112 | 190200 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 22 | 20241112 | 190100 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 23 | 20241112 | 190000 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 24 | 20241112 | 185900 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 25 | 20241112 | 185800 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 26 | 20241112 | 185700 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 27 | 20241112 | 185600 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 28 | 20241112 | 185500 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 29 | 20241112 | 185400 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 30 | 20241112 | 185300 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 31 | 20241112 | 185200 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 32 | 20241112 | 185100 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 2384 |
| 33 | 20241112 | 185000 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 34 | 20241112 | 184900 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 35 | 20241112 | 184800 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 36 | 20241112 | 184700 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 37 | 20241112 | 184600 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 38 | 20241112 | 184500 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 39 | 20241112 | 184400 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 40 | 20241112 | 184300 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 41 | 20241112 | 184200 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 42 | 20241112 | 184100 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 43 | 20241112 | 184000 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 44 | 20241112 | 183900 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 45 | 20241112 | 183800 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 46 | 20241112 | 183700 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 47 | 20241112 | 183600 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 48 | 20241112 | 183500 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 49 | 20241112 | 183400 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 50 | 20241112 | 183300 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 51 | 20241112 | 183200 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 52 | 20241112 | 183100 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 53 | 20241112 | 183000 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 54 | 20241112 | 182900 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 55 | 20241112 | 182800 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 56 | 20241112 | 182700 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 57 | 20241112 | 182600 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 58 | 20241112 | 182500 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 59 | 20241112 | 182400 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 60 | 20241112 | 182300 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 61 | 20241112 | 182200 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 62 | 20241112 | 182100 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 2384 |
| 63 | 20241112 | 182000 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 64 | 20241112 | 181900 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 65 | 20241112 | 181800 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 66 | 20241112 | 181700 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 67 | 20241112 | 181600 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 68 | 20241112 | 181500 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 69 | 20241112 | 181400 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 70 | 20241112 | 181300 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 71 | 20241112 | 181200 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 72 | 20241112 | 181100 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 73 | 20241112 | 181000 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 74 | 20241112 | 180900 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 75 | 20241112 | 180800 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 76 | 20241112 | 180700 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 77 | 20241112 | 180600 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 78 | 20241112 | 180500 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 79 | 20241112 | 180400 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 80 | 20241112 | 180300 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 81 | 20241112 | 180200 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 82 | 20241112 | 180100 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 83 | 20241112 | 180000 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 84 | 20241112 | 175900 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 85 | 20241112 | 175800 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 86 | 20241112 | 175700 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 87 | 20241112 | 175600 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 88 | 20241112 | 175500 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 89 | 20241112 | 175400 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 90 | 20241112 | 175300 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 91 | 20241112 | 175200 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 92 | 20241112 | 175100 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 2384 |
| 93 | 20241112 | 175000 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 94 | 20241112 | 174900 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 95 | 20241112 | 174800 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 96 | 20241112 | 174700 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 97 | 20241112 | 174600 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 98 | 20241112 | 174500 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 99 | 20241112 | 174400 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 100 | 20241112 | 174300 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 101 | 20241112 | 174200 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 102 | 20241112 | 174100 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 103 | 20241112 | 174000 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 104 | 20241112 | 173900 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 105 | 20241112 | 173800 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 106 | 20241112 | 173700 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 107 | 20241112 | 173600 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 108 | 20241112 | 173500 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 109 | 20241112 | 173400 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 110 | 20241112 | 173300 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 111 | 20241112 | 173200 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 112 | 20241112 | 173100 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 113 | 20241112 | 173000 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 114 | 20241112 | 172900 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 115 | 20241112 | 172800 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 116 | 20241112 | 172700 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 117 | 20241112 | 172600 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 118 | 20241112 | 172500 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 119 | 20241112 | 172400 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 120 | 20241112 | 172300 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 121 | 20241112 | 172200 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 122 | 20241112 | 172100 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 2384 |
| 123 | 20241112 | 172000 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 124 | 20241112 | 171900 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 125 | 20241112 | 171800 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 126 | 20241112 | 171700 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 127 | 20241112 | 171600 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 128 | 20241112 | 171500 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 129 | 20241112 | 171400 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 130 | 20241112 | 171300 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 131 | 20241112 | 171200 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 132 | 20241112 | 171100 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 133 | 20241112 | 171000 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 134 | 20241112 | 170900 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 135 | 20241112 | 170800 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 136 | 20241112 | 170700 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 137 | 20241112 | 170600 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 138 | 20241112 | 170500 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 139 | 20241112 | 170400 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 140 | 20241112 | 170300 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 141 | 20241112 | 170200 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 142 | 20241112 | 170100 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 143 | 20241112 | 170000 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 144 | 20241112 | 165900 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 145 | 20241112 | 165800 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 146 | 20241112 | 165700 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 147 | 20241112 | 165600 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 148 | 20241112 | 165500 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 149 | 20241112 | 165400 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 150 | 20241112 | 165300 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 151 | 20241112 | 165200 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 152 | 20241112 | 165100 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 2384 |
| 153 | 20241112 | 165000 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 154 | 20241112 | 164900 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 155 | 20241112 | 164800 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 156 | 20241112 | 164700 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 157 | 20241112 | 164600 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 158 | 20241112 | 164500 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 159 | 20241112 | 164400 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 160 | 20241112 | 164300 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 161 | 20241112 | 164200 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 162 | 20241112 | 164100 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 163 | 20241112 | 164000 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 164 | 20241112 | 163900 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 165 | 20241112 | 163800 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 166 | 20241112 | 163700 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 167 | 20241112 | 163600 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 168 | 20241112 | 163500 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 169 | 20241112 | 163400 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 170 | 20241112 | 163300 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 171 | 20241112 | 163200 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 172 | 20241112 | 163100 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 173 | 20241112 | 163000 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 174 | 20241112 | 162900 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 175 | 20241112 | 162800 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 176 | 20241112 | 162700 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 177 | 20241112 | 162600 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 178 | 20241112 | 162500 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 179 | 20241112 | 162400 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 180 | 20241112 | 162300 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 181 | 20241112 | 162200 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 182 | 20241112 | 162100 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 2384 |
| 183 | 20241112 | 162000 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 184 | 20241112 | 161900 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 185 | 20241112 | 161800 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 186 | 20241112 | 161700 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 187 | 20241112 | 161600 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 188 | 20241112 | 161500 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 189 | 20241112 | 161400 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 190 | 20241112 | 161300 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 191 | 20241112 | 161200 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 192 | 20241112 | 161100 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 193 | 20241112 | 161000 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 194 | 20241112 | 160900 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 195 | 20241112 | 160800 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 196 | 20241112 | 160700 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 197 | 20241112 | 160600 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 198 | 20241112 | 160500 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 199 | 20241112 | 160400 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 200 | 20241112 | 160300 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 201 | 20241112 | 160200 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 202 | 20241112 | 160100 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 203 | 20241112 | 160000 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 204 | 20241112 | 155900 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 205 | 20241112 | 155800 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 206 | 20241112 | 155700 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 207 | 20241112 | 155600 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 208 | 20241112 | 155500 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 209 | 20241112 | 155400 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 210 | 20241112 | 155300 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 211 | 20241112 | 155200 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 212 | 20241112 | 155100 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 2384 |
| 213 | 20241112 | 155000 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 214 | 20241112 | 154900 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 215 | 20241112 | 154800 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 216 | 20241112 | 154700 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 217 | 20241112 | 154600 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 218 | 20241112 | 154500 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 219 | 20241112 | 154400 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 220 | 20241112 | 154300 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 221 | 20241112 | 154200 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 222 | 20241112 | 154100 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 223 | 20241112 | 154000 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 224 | 20241112 | 153900 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 225 | 20241112 | 153800 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 226 | 20241112 | 153700 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 227 | 20241112 | 153600 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 228 | 20241112 | 153500 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 229 | 20241112 | 153400 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 230 | 20241112 | 153300 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 231 | 20241112 | 153200 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 232 | 20241112 | 153100 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 0 |
| 233 | 20241112 | 153000 | 13951045200 | 141000 | 141000 | 141000 | 141000 | 2384 |
| 234 | 20241112 | 152900 | 13614901200 | 140900 | 140900 | 140900 | 140900 | 0 |
| 235 | 20241112 | 152800 | 13614901200 | 140900 | 140900 | 140900 | 140900 | 0 |
| 236 | 20241112 | 152700 | 13614901200 | 140900 | 140900 | 140900 | 140900 | 0 |
| 237 | 20241112 | 152600 | 13614901200 | 140900 | 140900 | 140900 | 140900 | 0 |
| 238 | 20241112 | 152500 | 13614901200 | 140900 | 140900 | 140900 | 140900 | 0 |
| 239 | 20241112 | 152400 | 13614901200 | 140900 | 140900 | 140900 | 140900 | 0 |
| 240 | 20241112 | 152300 | 13614901200 | 140900 | 140900 | 140900 | 140900 | 0 |
| 241 | 20241112 | 152200 | 13614901200 | 140900 | 140900 | 140900 | 140900 | 0 |
| 242 | 20241112 | 152100 | 13614901200 | 140900 | 140900 | 140900 | 140900 | 0 |
| 243 | 20241112 | 152000 | 13614901200 | 140900 | 140900 | 140900 | 140900 | 0 |
| 244 | 20241112 | 151900 | 13614901200 | 140900 | 141000 | 141000 | 140600 | 246 |
| 245 | 20241112 | 151800 | 13580249500 | 141000 | 140800 | 141000 | 140800 | 559 |
| 246 | 20241112 | 151700 | 13501525000 | 140900 | 140700 | 140900 | 140700 | 345 |
| 247 | 20241112 | 151600 | 13452955600 | 140700 | 140600 | 140900 | 140600 | 526 |
| 248 | 20241112 | 151500 | 13378922700 | 140700 | 140800 | 140800 | 140600 | 311 |
| 249 | 20241112 | 151400 | 13335166000 | 140700 | 140500 | 140800 | 140500 | 218 |
| 250 | 20241112 | 151300 | 13304496200 | 140700 | 140700 | 140900 | 140600 | 655 |
| 251 | 20241112 | 151200 | 13212330700 | 140700 | 140900 | 140900 | 140600 | 268 |
| 252 | 20241112 | 151100 | 13174595400 | 140900 | 141000 | 141000 | 140800 | 358 |
| 253 | 20241112 | 151000 | 13124158200 | 140900 | 140800 | 141100 | 140700 | 1525 |
| 254 | 20241112 | 150900 | 12909517800 | 140800 | 140900 | 141100 | 140800 | 349 |
| 255 | 20241112 | 150800 | 12860341700 | 140800 | 140900 | 141000 | 140800 | 668 |
| 256 | 20241112 | 150700 | 12766247200 | 141000 | 141000 | 141000 | 140900 | 491 |
| 257 | 20241112 | 150600 | 12697033800 | 141000 | 141100 | 141100 | 141000 | 160 |
| 258 | 20241112 | 150500 | 12674466600 | 141100 | 141300 | 141300 | 141100 | 443 |
| 259 | 20241112 | 150400 | 12611935200 | 141200 | 141200 | 141400 | 141200 | 216 |
| 260 | 20241112 | 150300 | 12581414600 | 141300 | 141300 | 141400 | 141200 | 330 |
| 261 | 20241112 | 150200 | 12534783500 | 141300 | 141000 | 141300 | 141000 | 791 |
| 262 | 20241112 | 150100 | 12423106000 | 141100 | 141000 | 141100 | 140900 | 279 |
| 263 | 20241112 | 150000 | 12383785100 | 141000 | 140900 | 141100 | 140900 | 561 |
| 264 | 20241112 | 145900 | 12304696700 | 140900 | 141000 | 141000 | 140800 | 181 |
| 265 | 20241112 | 145800 | 12279192100 | 140800 | 140700 | 141000 | 140700 | 285 |
| 266 | 20241112 | 145700 | 12239059100 | 140700 | 140700 | 141000 | 140700 | 210 |
| 267 | 20241112 | 145600 | 12209500400 | 140700 | 140800 | 141000 | 140600 | 573 |
| 268 | 20241112 | 145500 | 12128844400 | 140800 | 140800 | 141000 | 140700 | 261 |
| 269 | 20241112 | 145400 | 12092088600 | 140800 | 141200 | 141200 | 140600 | 181 |
| 270 | 20241112 | 145300 | 12066612400 | 141200 | 140700 | 141200 | 140600 | 398 |
| 271 | 20241112 | 145200 | 12010598600 | 140600 | 140800 | 141200 | 140600 | 604 |
| 272 | 20241112 | 145100 | 11925594600 | 140800 | 140900 | 140900 | 140700 | 414 |
| 273 | 20241112 | 145000 | 11867318400 | 140900 | 140800 | 141200 | 140800 | 264 |
| 274 | 20241112 | 144900 | 11830122600 | 141200 | 141100 | 141300 | 140800 | 109 |
| 275 | 20241112 | 144800 | 11814758200 | 141000 | 141200 | 141300 | 140800 | 394 |
| 276 | 20241112 | 144700 | 11759219900 | 141300 | 141400 | 141400 | 141100 | 162 |
| 277 | 20241112 | 144600 | 11736353800 | 141400 | 141300 | 141400 | 141100 | 149 |
| 278 | 20241112 | 144500 | 11715311400 | 141300 | 141400 | 141400 | 141200 | 154 |
| 279 | 20241112 | 144400 | 11693551200 | 141300 | 141500 | 141500 | 141300 | 221 |
| 280 | 20241112 | 144300 | 11662312800 | 141500 | 141500 | 141600 | 141300 | 235 |
| 281 | 20241112 | 144200 | 11629066400 | 141700 | 141600 | 141700 | 141500 | 171 |
| 282 | 20241112 | 144100 | 11604854100 | 141700 | 141400 | 141700 | 141300 | 168 |
| 283 | 20241112 | 144000 | 11581095000 | 141700 | 141400 | 141700 | 141400 | 87 |
| 284 | 20241112 | 143900 | 11568787500 | 141300 | 141300 | 141800 | 141200 | 286 |
| 285 | 20241112 | 143800 | 11528360000 | 141200 | 141300 | 141400 | 141100 | 168 |
| 286 | 20241112 | 143700 | 11504635300 | 141200 | 141200 | 141300 | 141000 | 140 |
| 287 | 20241112 | 143600 | 11484865900 | 141200 | 141200 | 141500 | 141200 | 264 |
| 288 | 20241112 | 143500 | 11447559200 | 141300 | 141400 | 141400 | 141100 | 900 |
| 289 | 20241112 | 143400 | 11320553800 | 141400 | 141800 | 141800 | 141200 | 122 |
| 290 | 20241112 | 143300 | 11303296100 | 141800 | 141500 | 141800 | 141500 | 557 |
| 291 | 20241112 | 143200 | 11224421000 | 141500 | 141400 | 141500 | 141400 | 208 |
| 292 | 20241112 | 143100 | 11194999900 | 141600 | 140900 | 141700 | 140800 | 1696 |
| 293 | 20241112 | 143000 | 10955300200 | 140900 | 141000 | 141100 | 140900 | 695 |
| 294 | 20241112 | 142900 | 10857338600 | 141000 | 141200 | 141300 | 141000 | 1331 |
| 295 | 20241112 | 142800 | 10669558400 | 141300 | 141500 | 141500 | 141300 | 151 |
| 296 | 20241112 | 142700 | 10648216400 | 141700 | 141800 | 141800 | 141300 | 324 |
| 297 | 20241112 | 142600 | 10602394200 | 141900 | 141500 | 141900 | 141300 | 878 |
| 298 | 20241112 | 142500 | 10478190700 | 141600 | 141700 | 141800 | 141500 | 127 |
| 299 | 20241112 | 142400 | 10460200800 | 141700 | 141500 | 141700 | 141300 | 316 |
| 300 | 20241112 | 142300 | 10415490400 | 141400 | 141300 | 141400 | 141300 | 215 |
| 301 | 20241112 | 142200 | 10385105100 | 141400 | 141400 | 141500 | 141300 | 204 |
| 302 | 20241112 | 142100 | 10356268200 | 141500 | 141500 | 141500 | 141400 | 112 |
| 303 | 20241112 | 142000 | 10340430600 | 141500 | 141400 | 141500 | 141400 | 145 |
| 304 | 20241112 | 141900 | 10319926400 | 141400 | 141500 | 141500 | 141400 | 151 |
| 305 | 20241112 | 141800 | 10298563300 | 141500 | 141700 | 141700 | 141500 | 90 |
| 306 | 20241112 | 141700 | 10285824500 | 141700 | 141500 | 141700 | 141300 | 381 |
| 307 | 20241112 | 141600 | 10231956000 | 141500 | 141400 | 141800 | 141400 | 171 |
| 308 | 20241112 | 141500 | 10207751700 | 141400 | 141800 | 141800 | 141400 | 309 |
| 309 | 20241112 | 141400 | 10163999900 | 141500 | 141600 | 141800 | 141500 | 360 |
| 310 | 20241112 | 141300 | 10113010200 | 141600 | 141500 | 141700 | 141500 | 252 |
| 311 | 20241112 | 141200 | 10077323800 | 141600 | 141800 | 141900 | 141600 | 408 |
| 312 | 20241112 | 141100 | 10019522000 | 141600 | 141700 | 141700 | 141500 | 193 |
| 313 | 20241112 | 141000 | 9992193400 | 141800 | 141600 | 141800 | 141500 | 133 |
| 314 | 20241112 | 140900 | 9973369000 | 141500 | 141500 | 141800 | 141500 | 327 |
| 315 | 20241112 | 140800 | 9927079700 | 141800 | 141600 | 141800 | 141400 | 210 |
| 316 | 20241112 | 140700 | 9897360600 | 141600 | 141400 | 141600 | 141300 | 138 |
| 317 | 20241112 | 140600 | 9877851600 | 141500 | 141400 | 141500 | 141300 | 374 |
| 318 | 20241112 | 140500 | 9824972100 | 141400 | 141400 | 141400 | 141300 | 212 |
| 319 | 20241112 | 140400 | 9795012500 | 141400 | 141500 | 141500 | 141300 | 252 |
| 320 | 20241112 | 140300 | 9759385600 | 141500 | 141400 | 141600 | 141400 | 205 |
| 321 | 20241112 | 140200 | 9730387200 | 141400 | 141300 | 141500 | 141200 | 178 |
| 322 | 20241112 | 140100 | 9705229500 | 141400 | 141300 | 141400 | 141300 | 204 |
| 323 | 20241112 | 140000 | 9676401600 | 141300 | 141500 | 141500 | 141300 | 198 |
| 324 | 20241112 | 135900 | 9648408200 | 141400 | 141600 | 141600 | 141400 | 108 |
| 325 | 20241112 | 135800 | 9633132300 | 141500 | 141400 | 141600 | 141400 | 216 |
| 326 | 20241112 | 135700 | 9602580800 | 141300 | 141500 | 141800 | 141300 | 262 |
| 327 | 20241112 | 135600 | 9565517100 | 141500 | 141600 | 141800 | 141400 | 272 |
| 328 | 20241112 | 135500 | 9527019600 | 141800 | 141700 | 141800 | 141500 | 290 |
| 329 | 20241112 | 135400 | 9485937300 | 141600 | 141600 | 141700 | 141500 | 274 |
| 330 | 20241112 | 135300 | 9447148300 | 141600 | 141500 | 141700 | 141400 | 142 |
| 331 | 20241112 | 135200 | 9427050300 | 141500 | 141500 | 141500 | 141400 | 223 |
| 332 | 20241112 | 135100 | 9395512100 | 141500 | 141700 | 141700 | 141400 | 141 |
| 333 | 20241112 | 135000 | 9375561800 | 141300 | 141500 | 141700 | 141300 | 452 |
| 334 | 20241112 | 134900 | 9311644600 | 141400 | 141300 | 141800 | 141200 | 1108 |
| 335 | 20241112 | 134800 | 9154953100 | 141300 | 141500 | 141500 | 141300 | 205 |
| 336 | 20241112 | 134700 | 9125984800 | 141200 | 141500 | 141500 | 141200 | 479 |
| 337 | 20241112 | 134600 | 9058292800 | 141500 | 141500 | 141500 | 141300 | 197 |
| 338 | 20241112 | 134500 | 9030433200 | 141500 | 141400 | 141500 | 141300 | 162 |
| 339 | 20241112 | 134400 | 9007536700 | 141300 | 141400 | 141400 | 141300 | 173 |
| 340 | 20241112 | 134300 | 8983088800 | 141400 | 141400 | 141500 | 141300 | 346 |
| 341 | 20241112 | 134200 | 8934161700 | 141400 | 141800 | 141800 | 141400 | 217 |
| 342 | 20241112 | 134100 | 8903452000 | 141600 | 141900 | 141900 | 141600 | 358 |
| 343 | 20241112 | 134000 | 8852693500 | 141900 | 141800 | 142000 | 141800 | 117 |
| 344 | 20241112 | 133900 | 8836094100 | 141800 | 141800 | 142000 | 141800 | 374 |
| 345 | 20241112 | 133800 | 8783015300 | 141700 | 141700 | 141800 | 141700 | 251 |
| 346 | 20241112 | 133700 | 8747446700 | 141800 | 141600 | 141800 | 141600 | 187 |
| 347 | 20241112 | 133600 | 8720947900 | 141700 | 142000 | 142100 | 141600 | 521 |
| 348 | 20241112 | 133500 | 8647028100 | 142000 | 142200 | 142200 | 141900 | 85 |
| 349 | 20241112 | 133400 | 8634957600 | 142300 | 141800 | 142300 | 141800 | 109 |
| 350 | 20241112 | 133300 | 8619493500 | 142300 | 142200 | 142300 | 141700 | 278 |
| 351 | 20241112 | 133200 | 8580014500 | 142200 | 142300 | 142400 | 142200 | 111 |
| 352 | 20241112 | 133100 | 8564221500 | 142200 | 142000 | 142400 | 141900 | 764 |
| 353 | 20241112 | 133000 | 8455635900 | 142000 | 141800 | 142000 | 141600 | 247 |
| 354 | 20241112 | 132900 | 8420623400 | 141600 | 141400 | 141700 | 141300 | 622 |
| 355 | 20241112 | 132800 | 8332601600 | 141300 | 141500 | 141500 | 141300 | 127 |
| 356 | 20241112 | 132700 | 8314647600 | 141300 | 141400 | 141500 | 141300 | 153 |
| 357 | 20241112 | 132600 | 8293017500 | 141500 | 141400 | 141500 | 141400 | 94 |
| 358 | 20241112 | 132500 | 8279725100 | 141400 | 141300 | 141500 | 141200 | 175 |
| 359 | 20241112 | 132400 | 8254990500 | 141300 | 141400 | 141400 | 141200 | 234 |
| 360 | 20241112 | 132300 | 8221930200 | 141400 | 141500 | 141500 | 141300 | 207 |
| 361 | 20241112 | 132200 | 8192655200 | 141600 | 141500 | 141600 | 141400 | 156 |
| 362 | 20241112 | 132100 | 8170591700 | 141600 | 141700 | 141700 | 141500 | 132 |
| 363 | 20241112 | 132000 | 8151908500 | 141500 | 141500 | 141800 | 141400 | 413 |
| 364 | 20241112 | 131900 | 8093445100 | 141400 | 141300 | 141500 | 141300 | 163 |
| 365 | 20241112 | 131800 | 8070397500 | 141300 | 141300 | 141400 | 141200 | 343 |
| 366 | 20241112 | 131700 | 8021941600 | 141300 | 141400 | 141500 | 141300 | 118 |
| 367 | 20241112 | 131600 | 8005253400 | 141400 | 141800 | 141800 | 141400 | 452 |
| 368 | 20241112 | 131500 | 7941248200 | 141900 | 142000 | 142000 | 141000 | 974 |
| 369 | 20241112 | 131400 | 7803584000 | 141900 | 141700 | 142000 | 141500 | 242 |
| 370 | 20241112 | 131300 | 7769299800 | 141700 | 141900 | 141900 | 141700 | 164 |
| 371 | 20241112 | 131200 | 7746051300 | 141900 | 142100 | 142100 | 141800 | 807 |
| 372 | 20241112 | 131100 | 7631476400 | 142000 | 142300 | 142400 | 142000 | 555 |
| 373 | 20241112 | 131000 | 7552578100 | 142300 | 142400 | 142400 | 142300 | 157 |
| 374 | 20241112 | 130900 | 7530232500 | 142400 | 142500 | 142500 | 142300 | 83 |
| 375 | 20241112 | 130800 | 7518412800 | 142600 | 142500 | 142700 | 142400 | 232 |
| 376 | 20241112 | 130700 | 7485352300 | 142400 | 142600 | 142600 | 142400 | 162 |
| 377 | 20241112 | 130600 | 7462266500 | 142600 | 143000 | 143000 | 142600 | 171 |
| 378 | 20241112 | 130500 | 7437866500 | 143000 | 142700 | 143000 | 142600 | 204 |
| 379 | 20241112 | 130400 | 7408758400 | 142800 | 143000 | 143000 | 142800 | 170 |
| 380 | 20241112 | 130300 | 7384464900 | 142900 | 143300 | 143300 | 142900 | 292 |
| 381 | 20241112 | 130200 | 7342688200 | 143400 | 142900 | 143400 | 142900 | 557 |
| 382 | 20241112 | 130100 | 7262988400 | 142900 | 143000 | 143000 | 142800 | 132 |
| 383 | 20241112 | 130000 | 7244131700 | 142900 | 142700 | 142900 | 142600 | 186 |
| 384 | 20241112 | 125900 | 7217587300 | 142600 | 142600 | 142800 | 142600 | 79 |
| 385 | 20241112 | 125800 | 7206318600 | 142600 | 142700 | 142700 | 142500 | 41 |
| 386 | 20241112 | 125700 | 7200472000 | 142700 | 142400 | 142700 | 142300 | 101 |
| 387 | 20241112 | 125600 | 7186092300 | 142400 | 142600 | 142700 | 142100 | 87 |
| 388 | 20241112 | 125500 | 7173707100 | 142200 | 142500 | 142600 | 142100 | 2088 |
| 389 | 20241112 | 125400 | 6876931000 | 142500 | 142600 | 142600 | 142400 | 46 |
| 390 | 20241112 | 125300 | 6870376000 | 142500 | 142600 | 142700 | 142500 | 50 |
| 391 | 20241112 | 125200 | 6863247900 | 142600 | 142600 | 142600 | 142400 | 59 |
| 392 | 20241112 | 125100 | 6854841300 | 142500 | 142500 | 142500 | 142400 | 124 |
| 393 | 20241112 | 125000 | 6837174900 | 142500 | 142300 | 142600 | 142300 | 77 |
| 394 | 20241112 | 124900 | 6826212100 | 142400 | 142300 | 142400 | 142300 | 80 |
| 395 | 20241112 | 124800 | 6814824900 | 142300 | 142500 | 142500 | 142300 | 254 |
| 396 | 20241112 | 124700 | 6778664300 | 142500 | 142500 | 142600 | 142400 | 16 |
| 397 | 20241112 | 124600 | 6776384700 | 142500 | 142500 | 142600 | 142400 | 119 |
| 398 | 20241112 | 124500 | 6759427000 | 142600 | 142600 | 142600 | 142400 | 173 |
| 399 | 20241112 | 124400 | 6734774600 | 142600 | 142700 | 142700 | 142500 | 31 |
| 400 | 20241112 | 124300 | 6730353800 | 142800 | 142500 | 142800 | 142500 | 52 |
| 401 | 20241112 | 124200 | 6722939700 | 142500 | 142500 | 142500 | 142400 | 119 |
| 402 | 20241112 | 124100 | 6705990700 | 142500 | 142400 | 142500 | 142400 | 63 |
| 403 | 20241112 | 124000 | 6697017600 | 142400 | 142500 | 142500 | 142400 | 56 |
| 404 | 20241112 | 123900 | 6689041000 | 142500 | 142500 | 142600 | 142400 | 227 |
| 405 | 20241112 | 123800 | 6656693700 | 142500 | 142500 | 142600 | 142400 | 87 |
| 406 | 20241112 | 123700 | 6644302600 | 142500 | 142500 | 142600 | 142500 | 60 |
| 407 | 20241112 | 123600 | 6635752400 | 142400 | 142500 | 142600 | 142400 | 133 |
| 408 | 20241112 | 123500 | 6616803400 | 142500 | 142800 | 142800 | 142500 | 368 |
| 409 | 20241112 | 123400 | 6564323600 | 142700 | 142600 | 142700 | 142500 | 206 |
| 410 | 20241112 | 123300 | 6534932300 | 142700 | 142800 | 142800 | 142600 | 105 |
| 411 | 20241112 | 123200 | 6519953100 | 142800 | 142700 | 142900 | 142700 | 131 |
| 412 | 20241112 | 123100 | 6501255000 | 143000 | 142900 | 143000 | 142600 | 331 |
| 413 | 20241112 | 123000 | 6453947700 | 143000 | 142700 | 143000 | 142600 | 147 |
| 414 | 20241112 | 122900 | 6432958400 | 142700 | 142700 | 142800 | 142600 | 51 |
| 415 | 20241112 | 122800 | 6425684100 | 142700 | 142700 | 142700 | 142600 | 38 |
| 416 | 20241112 | 122700 | 6420261600 | 142900 | 142800 | 143000 | 142700 | 118 |
| 417 | 20241112 | 122600 | 6403419700 | 142800 | 142800 | 142900 | 142600 | 63 |
| 418 | 20241112 | 122500 | 6394423800 | 142600 | 142800 | 142900 | 142600 | 219 |
| 419 | 20241112 | 122400 | 6363191100 | 142400 | 142800 | 142900 | 142400 | 116 |
| 420 | 20241112 | 122300 | 6346640500 | 142900 | 142500 | 142900 | 142500 | 272 |
| 421 | 20241112 | 122200 | 6307842700 | 142600 | 142600 | 142600 | 142400 | 168 |
| 422 | 20241112 | 122100 | 6283914400 | 142500 | 142500 | 142600 | 142500 | 98 |
| 423 | 20241112 | 122000 | 6269947700 | 142500 | 142500 | 142600 | 142500 | 361 |
| 424 | 20241112 | 121900 | 6218503700 | 142600 | 142600 | 142700 | 142600 | 55 |
| 425 | 20241112 | 121800 | 6210660000 | 142600 | 142600 | 142700 | 142500 | 62 |
| 426 | 20241112 | 121700 | 6201822500 | 142600 | 142700 | 142700 | 142600 | 62 |
| 427 | 20241112 | 121600 | 6192978900 | 142700 | 142700 | 142700 | 142600 | 89 |
| 428 | 20241112 | 121500 | 6180285700 | 142700 | 142700 | 142800 | 142600 | 157 |
| 429 | 20241112 | 121400 | 6157882500 | 142700 | 142700 | 142700 | 142600 | 90 |
| 430 | 20241112 | 121300 | 6145048000 | 142700 | 142600 | 142700 | 142600 | 111 |
| 431 | 20241112 | 121200 | 6129216300 | 142600 | 142700 | 142800 | 142600 | 81 |
| 432 | 20241112 | 121100 | 6117656100 | 142700 | 142800 | 142800 | 142700 | 52 |
| 433 | 20241112 | 121000 | 6110234900 | 142700 | 143000 | 143000 | 142700 | 213 |
| 434 | 20241112 | 120900 | 6079797800 | 143100 | 143000 | 143100 | 143000 | 44 |
| 435 | 20241112 | 120800 | 6073504100 | 143100 | 143100 | 143100 | 143000 | 133 |
| 436 | 20241112 | 120700 | 6054482800 | 143100 | 143100 | 143100 | 143000 | 52 |
| 437 | 20241112 | 120600 | 6047042200 | 143100 | 143100 | 143200 | 143000 | 205 |
| 438 | 20241112 | 120500 | 6017724600 | 143000 | 143100 | 143100 | 143000 | 52 |
| 439 | 20241112 | 120400 | 6010286700 | 143100 | 143100 | 143200 | 143000 | 170 |
| 440 | 20241112 | 120300 | 5985965800 | 143200 | 143200 | 143200 | 143100 | 45 |
| 441 | 20241112 | 120200 | 5979524500 | 143100 | 143200 | 143200 | 143100 | 87 |
| 442 | 20241112 | 120100 | 5967072400 | 143200 | 143200 | 143200 | 143100 | 84 |
| 443 | 20241112 | 120000 | 5955050100 | 143100 | 143100 | 143400 | 143100 | 77 |
| 444 | 20241112 | 115900 | 5944031100 | 143100 | 143100 | 143100 | 143000 | 92 |
| 445 | 20241112 | 115800 | 5930873900 | 143100 | 143100 | 143100 | 143000 | 92 |
| 446 | 20241112 | 115700 | 5917714100 | 143100 | 143100 | 143100 | 143000 | 28 |
| 447 | 20241112 | 115600 | 5913707700 | 143100 | 142900 | 143200 | 142900 | 323 |
| 448 | 20241112 | 115500 | 5867502600 | 142900 | 143000 | 143100 | 142900 | 141 |
| 449 | 20241112 | 115400 | 5847339300 | 143000 | 142800 | 143100 | 142800 | 109 |
| 450 | 20241112 | 115300 | 5831768400 | 142800 | 142700 | 143000 | 142700 | 30 |
| 451 | 20241112 | 115200 | 5827485300 | 143000 | 143000 | 143000 | 142700 | 536 |
| 452 | 20241112 | 115100 | 5750942000 | 143100 | 142900 | 143100 | 142900 | 125 |
| 453 | 20241112 | 115000 | 5733074900 | 142800 | 143100 | 143100 | 142800 | 83 |
| 454 | 20241112 | 114900 | 5721209800 | 142900 | 143100 | 143200 | 142900 | 551 |
| 455 | 20241112 | 114800 | 5642394100 | 143200 | 143300 | 143400 | 143100 | 118 |
| 456 | 20241112 | 114700 | 5625491400 | 143400 | 143600 | 143600 | 143200 | 34 |
| 457 | 20241112 | 114600 | 5620620400 | 143300 | 143400 | 143400 | 143100 | 130 |
| 458 | 20241112 | 114500 | 5602009100 | 143300 | 143200 | 143300 | 143000 | 251 |
| 459 | 20241112 | 114400 | 5566108100 | 143300 | 143500 | 143600 | 143300 | 89 |
| 460 | 20241112 | 114300 | 5553338500 | 143600 | 143200 | 143700 | 143200 | 115 |
| 461 | 20241112 | 114200 | 5536837200 | 143200 | 143300 | 143300 | 143100 | 187 |
| 462 | 20241112 | 114100 | 5510060000 | 143200 | 143300 | 143300 | 143200 | 96 |
| 463 | 20241112 | 114000 | 5496309900 | 143400 | 143300 | 143400 | 143200 | 79 |
| 464 | 20241112 | 113900 | 5484993300 | 143300 | 143200 | 143300 | 143200 | 123 |
| 465 | 20241112 | 113800 | 5467371000 | 143200 | 143100 | 143200 | 143100 | 161 |
| 466 | 20241112 | 113700 | 5444326600 | 143200 | 143100 | 143300 | 143100 | 50 |
| 467 | 20241112 | 113600 | 5437166700 | 143100 | 143200 | 143300 | 143100 | 78 |
| 468 | 20241112 | 113500 | 5425999300 | 143100 | 143200 | 143200 | 143100 | 197 |
| 469 | 20241112 | 113400 | 5397807600 | 143200 | 143400 | 143400 | 143100 | 815 |
| 470 | 20241112 | 113300 | 5281066500 | 143400 | 143400 | 143700 | 143400 | 117 |
| 471 | 20241112 | 113200 | 5264284400 | 143700 | 143700 | 143700 | 143400 | 1438 |
| 472 | 20241112 | 113100 | 5057870300 | 143700 | 143700 | 143800 | 143600 | 57 |
| 473 | 20241112 | 113000 | 5049681000 | 143600 | 143700 | 143800 | 143600 | 121 |
| 474 | 20241112 | 112900 | 5032296600 | 143800 | 143700 | 143900 | 143700 | 77 |
| 475 | 20241112 | 112800 | 5021227300 | 143700 | 143800 | 143800 | 143700 | 87 |
| 476 | 20241112 | 112700 | 5008720700 | 143700 | 143700 | 143800 | 143600 | 77 |
| 477 | 20241112 | 112600 | 4997655500 | 143800 | 143800 | 143800 | 143700 | 75 |
| 478 | 20241112 | 112500 | 4986874600 | 143700 | 143800 | 143800 | 143700 | 208 |
| 479 | 20241112 | 112400 | 4956981400 | 143800 | 143800 | 143800 | 143700 | 55 |
| 480 | 20241112 | 112300 | 4949074000 | 143700 | 143800 | 143800 | 143700 | 101 |
| 481 | 20241112 | 112200 | 4934558600 | 143800 | 143700 | 143800 | 143700 | 30 |
| 482 | 20241112 | 112100 | 4930245200 | 143700 | 144000 | 144000 | 143700 | 114 |
| 483 | 20241112 | 112000 | 4913847500 | 143900 | 144000 | 144000 | 143900 | 32 |
| 484 | 20241112 | 111900 | 4909240800 | 143800 | 143900 | 144000 | 143800 | 105 |
| 485 | 20241112 | 111800 | 4894132900 | 143900 | 143800 | 143900 | 143800 | 66 |
| 486 | 20241112 | 111700 | 4884639100 | 143900 | 143900 | 144000 | 143800 | 94 |
| 487 | 20241112 | 111600 | 4871115300 | 144000 | 144000 | 144000 | 143900 | 81 |
| 488 | 20241112 | 111500 | 4859454900 | 144100 | 144000 | 144200 | 144000 | 50 |
| 489 | 20241112 | 111400 | 4852252200 | 144100 | 144000 | 144100 | 143900 | 138 |
| 490 | 20241112 | 111300 | 4832378300 | 144000 | 144000 | 144100 | 144000 | 68 |
| 491 | 20241112 | 111200 | 4822584300 | 144000 | 144200 | 144200 | 144000 | 127 |
| 492 | 20241112 | 111100 | 4804285700 | 144200 | 144200 | 144200 | 144200 | 36 |
| 493 | 20241112 | 111000 | 4799094500 | 144300 | 144200 | 144400 | 144200 | 25 |
| 494 | 20241112 | 110900 | 4795487200 | 144100 | 144100 | 144300 | 144100 | 162 |
| 495 | 20241112 | 110800 | 4772128400 | 144100 | 144100 | 144100 | 143900 | 82 |
| 496 | 20241112 | 110700 | 4760322900 | 143800 | 143800 | 143900 | 143800 | 52 |
| 497 | 20241112 | 110600 | 4752843300 | 143700 | 143800 | 143900 | 143700 | 83 |
| 498 | 20241112 | 110500 | 4740910600 | 143800 | 144000 | 144000 | 143800 | 32 |
| 499 | 20241112 | 110400 | 4736307400 | 143900 | 143700 | 144000 | 143500 | 126 |
| 500 | 20241112 | 110300 | 4718212600 | 143600 | 143900 | 143900 | 143600 | 273 |
| 501 | 20241112 | 110200 | 4678980200 | 144000 | 144200 | 144200 | 143900 | 153 |
| 502 | 20241112 | 110100 | 4656940100 | 144100 | 143600 | 144100 | 143600 | 134 |
| 503 | 20241112 | 110000 | 4637654800 | 143900 | 143700 | 143900 | 143500 | 130 |
| 504 | 20241112 | 105900 | 4618976800 | 143800 | 143300 | 143800 | 143300 | 104 |
| 505 | 20241112 | 105800 | 4604058500 | 143300 | 143400 | 143400 | 143200 | 150 |
| 506 | 20241112 | 105700 | 4582557600 | 143300 | 143400 | 143400 | 143300 | 80 |
| 507 | 20241112 | 105600 | 4571092600 | 143400 | 144000 | 144000 | 143400 | 1319 |
| 508 | 20241112 | 105500 | 4381673800 | 144000 | 144100 | 144100 | 143900 | 206 |
| 509 | 20241112 | 105400 | 4352009600 | 144100 | 144100 | 144200 | 144100 | 39 |
| 510 | 20241112 | 105300 | 4346389500 | 144100 | 144200 | 144300 | 144100 | 107 |
| 511 | 20241112 | 105200 | 4330968800 | 144100 | 144200 | 144300 | 144100 | 122 |
| 512 | 20241112 | 105100 | 4313377500 | 144300 | 144500 | 144500 | 144100 | 624 |
| 513 | 20241112 | 105000 | 4223324400 | 144400 | 144500 | 144500 | 144400 | 84 |
| 514 | 20241112 | 104900 | 4211190100 | 144400 | 144600 | 144600 | 144400 | 223 |
| 515 | 20241112 | 104800 | 4178970000 | 144900 | 144700 | 144900 | 144600 | 92 |
| 516 | 20241112 | 104700 | 4165663100 | 145100 | 145400 | 145400 | 144600 | 632 |
| 517 | 20241112 | 104600 | 4074026400 | 145300 | 145300 | 145500 | 145300 | 79 |
| 518 | 20241112 | 104500 | 4062543200 | 145400 | 145400 | 145500 | 145300 | 273 |
| 519 | 20241112 | 104400 | 4022866700 | 145400 | 145300 | 145400 | 145300 | 104 |
| 520 | 20241112 | 104300 | 4007748800 | 145400 | 145300 | 145500 | 145300 | 115 |
| 521 | 20241112 | 104200 | 3991027700 | 145200 | 145000 | 145200 | 145000 | 74 |
| 522 | 20241112 | 104100 | 3980287400 | 145000 | 145200 | 145300 | 144900 | 365 |
| 523 | 20241112 | 104000 | 3927343500 | 145300 | 145000 | 145400 | 144900 | 206 |
| 524 | 20241112 | 103900 | 3897422700 | 145000 | 144600 | 145000 | 144600 | 513 |
| 525 | 20241112 | 103800 | 3823118200 | 144600 | 144500 | 144600 | 144300 | 82 |
| 526 | 20241112 | 103700 | 3811273900 | 144500 | 144500 | 144600 | 144100 | 243 |
| 527 | 20241112 | 103600 | 3776193400 | 144500 | 144500 | 144500 | 144400 | 111 |
| 528 | 20241112 | 103500 | 3760157100 | 144500 | 144500 | 144600 | 144300 | 93 |
| 529 | 20241112 | 103400 | 3746727400 | 144500 | 144600 | 144900 | 144500 | 443 |
| 530 | 20241112 | 103300 | 3682622300 | 144300 | 144200 | 144500 | 144200 | 119 |
| 531 | 20241112 | 103200 | 3665448400 | 144100 | 144200 | 144200 | 143900 | 172 |
| 532 | 20241112 | 103100 | 3640665700 | 144200 | 144100 | 144200 | 144100 | 56 |
| 533 | 20241112 | 103000 | 3632593800 | 144200 | 144200 | 144300 | 144200 | 93 |
| 534 | 20241112 | 102900 | 3619179500 | 144100 | 144100 | 144200 | 144000 | 64 |
| 535 | 20241112 | 102800 | 3609959300 | 144000 | 143900 | 144000 | 143800 | 120 |
| 536 | 20241112 | 102700 | 3592697100 | 143800 | 143900 | 143900 | 143800 | 31 |
| 537 | 20241112 | 102600 | 3588237200 | 143900 | 143800 | 143900 | 143700 | 114 |
| 538 | 20241112 | 102500 | 3571849700 | 144000 | 144100 | 144100 | 143700 | 1413 |
| 539 | 20241112 | 102400 | 3368411800 | 144200 | 144500 | 144500 | 144200 | 349 |
| 540 | 20241112 | 102300 | 3318054000 | 144500 | 144400 | 144500 | 144400 | 105 |
| 541 | 20241112 | 102200 | 3302887000 | 144300 | 144200 | 144400 | 144100 | 218 |
| 542 | 20241112 | 102100 | 3271436400 | 144200 | 144200 | 144300 | 144100 | 326 |
| 543 | 20241112 | 102000 | 3224417600 | 144200 | 144800 | 144800 | 144200 | 1180 |
| 544 | 20241112 | 101900 | 3053910500 | 144800 | 144900 | 145000 | 144800 | 335 |
| 545 | 20241112 | 101800 | 3005380400 | 144900 | 145200 | 145200 | 144900 | 523 |
| 546 | 20241112 | 101700 | 2929506200 | 145200 | 145400 | 145500 | 145200 | 160 |
| 547 | 20241112 | 101600 | 2906257800 | 145400 | 145500 | 145600 | 145400 | 119 |
| 548 | 20241112 | 101500 | 2888944200 | 145500 | 145700 | 145700 | 145500 | 211 |
| 549 | 20241112 | 101400 | 2858211000 | 145700 | 145700 | 145700 | 145600 | 112 |
| 550 | 20241112 | 101300 | 2841893500 | 145600 | 145700 | 145700 | 145600 | 200 |
| 551 | 20241112 | 101200 | 2812766000 | 145700 | 145600 | 145700 | 145600 | 39 |
| 552 | 20241112 | 101100 | 2807085300 | 145600 | 145400 | 145600 | 145400 | 32 |
| 553 | 20241112 | 101000 | 2802431000 | 145400 | 145600 | 145700 | 145400 | 69 |
| 554 | 20241112 | 100900 | 2792384800 | 145400 | 145600 | 145600 | 145400 | 421 |
| 555 | 20241112 | 100800 | 2731095100 | 145600 | 145700 | 145700 | 145600 | 126 |
| 556 | 20241112 | 100700 | 2712740300 | 145700 | 145500 | 145700 | 145500 | 77 |
| 557 | 20241112 | 100600 | 2701526700 | 145500 | 145700 | 145700 | 145500 | 148 |
| 558 | 20241112 | 100500 | 2679977800 | 145600 | 145600 | 145700 | 145500 | 254 |
| 559 | 20241112 | 100400 | 2642994500 | 145500 | 145300 | 145500 | 145100 | 364 |
| 560 | 20241112 | 100300 | 2590107900 | 145200 | 145300 | 145300 | 145200 | 45 |
| 561 | 20241112 | 100200 | 2583573800 | 145200 | 145300 | 145400 | 145200 | 23 |
| 562 | 20241112 | 100100 | 2580231700 | 145100 | 145300 | 145300 | 145100 | 192 |
| 563 | 20241112 | 100000 | 2552340800 | 145400 | 145300 | 145400 | 145300 | 8 |
| 564 | 20241112 | 095900 | 2551177800 | 145300 | 145100 | 145300 | 145100 | 64 |
| 565 | 20241112 | 095800 | 2541887100 | 145000 | 145200 | 145200 | 145000 | 131 |
| 566 | 20241112 | 095700 | 2522878400 | 145200 | 145300 | 145400 | 145000 | 174 |
| 567 | 20241112 | 095600 | 2497597700 | 145300 | 145400 | 145400 | 145300 | 78 |
| 568 | 20241112 | 095500 | 2486256700 | 145400 | 145400 | 145400 | 145300 | 7 |
| 569 | 20241112 | 095400 | 2485239100 | 145400 | 145000 | 145500 | 145000 | 145 |
| 570 | 20241112 | 095300 | 2464194300 | 145000 | 144700 | 145400 | 144600 | 776 |
| 571 | 20241112 | 095200 | 2351572800 | 144700 | 144600 | 144700 | 144600 | 93 |
| 572 | 20241112 | 095100 | 2338123300 | 144600 | 144800 | 144900 | 144600 | 188 |
| 573 | 20241112 | 095000 | 2310920300 | 144800 | 144700 | 145000 | 144700 | 43 |
| 574 | 20241112 | 094900 | 2304697400 | 144700 | 144600 | 145000 | 144600 | 310 |
| 575 | 20241112 | 094800 | 2259793600 | 144600 | 144800 | 144900 | 144600 | 39 |
| 576 | 20241112 | 094700 | 2254148100 | 144900 | 144900 | 144900 | 144800 | 176 |
| 577 | 20241112 | 094600 | 2228646100 | 144900 | 144700 | 144900 | 144500 | 341 |
| 578 | 20241112 | 094500 | 2179352400 | 144700 | 144900 | 144900 | 144600 | 313 |
| 579 | 20241112 | 094400 | 2134052200 | 144900 | 144900 | 144900 | 144900 | 2 |
| 580 | 20241112 | 094300 | 2133762400 | 144900 | 144900 | 144900 | 144800 | 45 |
| 581 | 20241112 | 094200 | 2127246200 | 144900 | 144800 | 144900 | 144700 | 35 |
| 582 | 20241112 | 094100 | 2122178500 | 144800 | 145000 | 145000 | 144700 | 301 |
| 583 | 20241112 | 094000 | 2078586700 | 145100 | 145200 | 145200 | 145100 | 36 |
| 584 | 20241112 | 093900 | 2073361600 | 145200 | 145200 | 145200 | 145200 | 5 |
| 585 | 20241112 | 093800 | 2072635600 | 145600 | 145500 | 145600 | 145500 | 10 |
| 586 | 20241112 | 093700 | 2071180500 | 144800 | 144700 | 145600 | 144700 | 688 |
| 587 | 20241112 | 093600 | 1971478000 | 144800 | 145200 | 145200 | 144700 | 551 |
| 588 | 20241112 | 093500 | 1891601000 | 145600 | 145500 | 145600 | 145400 | 238 |
| 589 | 20241112 | 093400 | 1856979100 | 145200 | 145000 | 145500 | 145000 | 278 |
| 590 | 20241112 | 093300 | 1816586400 | 145400 | 145000 | 145500 | 145000 | 95 |
| 591 | 20241112 | 093200 | 1802802800 | 145500 | 144800 | 145500 | 144800 | 286 |
| 592 | 20241112 | 093100 | 1761376900 | 144900 | 145100 | 145400 | 144800 | 306 |
| 593 | 20241112 | 093000 | 1717031200 | 145000 | 145000 | 145500 | 145000 | 79 |
| 594 | 20241112 | 092900 | 1705574200 | 145500 | 145400 | 145500 | 145000 | 142 |
| 595 | 20241112 | 092800 | 1684958700 | 145400 | 145300 | 145500 | 145300 | 50 |
| 596 | 20241112 | 092700 | 1677688700 | 145400 | 145000 | 145400 | 144900 | 416 |
| 597 | 20241112 | 092600 | 1617332600 | 145000 | 145200 | 145200 | 145000 | 92 |
| 598 | 20241112 | 092500 | 1603990400 | 145100 | 144900 | 145100 | 144900 | 362 |
| 599 | 20241112 | 092400 | 1551526400 | 145000 | 144700 | 145000 | 144600 | 43 |
| 600 | 20241112 | 092300 | 1545301000 | 145000 | 145100 | 145100 | 144500 | 1016 |
| 601 | 20241112 | 092200 | 1398219400 | 145200 | 145100 | 145400 | 145100 | 82 |
| 602 | 20241112 | 092100 | 1386313600 | 145100 | 145100 | 145400 | 145100 | 38 |
| 603 | 20241112 | 092000 | 1380797000 | 145100 | 145500 | 145700 | 145100 | 198 |
| 604 | 20241112 | 091900 | 1351992400 | 145700 | 145600 | 146000 | 145200 | 379 |
| 605 | 20241112 | 091800 | 1296858100 | 145200 | 145700 | 145700 | 145100 | 76 |
| 606 | 20241112 | 091700 | 1285822400 | 145100 | 144900 | 145800 | 144900 | 674 |
| 607 | 20241112 | 091600 | 1187866800 | 144900 | 145400 | 145600 | 144900 | 1236 |
| 608 | 20241112 | 091500 | 1008330400 | 145500 | 144700 | 145500 | 144700 | 246 |
| 609 | 20241112 | 091400 | 972707000 | 144800 | 144900 | 145500 | 144800 | 120 |
| 610 | 20241112 | 091300 | 955308700 | 144900 | 145100 | 145400 | 144800 | 255 |
| 611 | 20241112 | 091200 | 918348200 | 145100 | 144800 | 145100 | 144700 | 260 |
| 612 | 20241112 | 091100 | 880676500 | 144800 | 144700 | 146700 | 144500 | 545 |
| 613 | 20241112 | 091000 | 801715900 | 144800 | 144900 | 145600 | 144700 | 406 |
| 614 | 20241112 | 090900 | 742922300 | 144900 | 144900 | 145600 | 144800 | 408 |
| 615 | 20241112 | 090800 | 683763800 | 144900 | 145800 | 145800 | 144800 | 1183 |
| 616 | 20241112 | 090700 | 511827500 | 145800 | 145900 | 146800 | 145800 | 321 |
| 617 | 20241112 | 090600 | 464942500 | 145900 | 145900 | 146600 | 145700 | 902 |
| 618 | 20241112 | 090500 | 333317100 | 145800 | 146500 | 146500 | 145800 | 672 |
| 619 | 20241112 | 090400 | 235072000 | 146400 | 146200 | 146600 | 146100 | 177 |
| 620 | 20241112 | 090300 | 209177300 | 146600 | 146100 | 147400 | 146100 | 341 |
| 621 | 20241112 | 090200 | 159164300 | 146100 | 146500 | 146500 | 145700 | 350 |
| 622 | 20241112 | 090100 | 108037300 | 146200 | 147100 | 147200 | 146100 | 147 |
| 623 | 20241112 | 090000 | 86496700 | 147200 | 147900 | 148900 | 147200 | 582 |