35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241113 | 185300 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 10806 |
| 3 | 20241113 | 185200 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 4 | 20241113 | 185100 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 5 | 20241113 | 185000 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 6 | 20241113 | 184900 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 7 | 20241113 | 184800 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 8 | 20241113 | 184700 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 9 | 20241113 | 184600 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 10 | 20241113 | 184500 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 11 | 20241113 | 184400 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 12 | 20241113 | 184300 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 13 | 20241113 | 184200 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 14 | 20241113 | 184100 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 15 | 20241113 | 184000 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 16 | 20241113 | 183900 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 17 | 20241113 | 183800 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 18 | 20241113 | 183700 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 19 | 20241113 | 183600 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 20 | 20241113 | 183500 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 21 | 20241113 | 183400 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 22 | 20241113 | 183300 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 23 | 20241113 | 183200 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 24 | 20241113 | 183100 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 25 | 20241113 | 183000 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 26 | 20241113 | 182900 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 27 | 20241113 | 182800 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 28 | 20241113 | 182700 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 29 | 20241113 | 182600 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 30 | 20241113 | 182500 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 31 | 20241113 | 182400 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 32 | 20241113 | 182300 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 10806 |
| 33 | 20241113 | 182200 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 34 | 20241113 | 182100 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 35 | 20241113 | 182000 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 36 | 20241113 | 181900 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 37 | 20241113 | 181800 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 38 | 20241113 | 181700 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 39 | 20241113 | 181600 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 40 | 20241113 | 181500 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 41 | 20241113 | 181400 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 42 | 20241113 | 181300 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 43 | 20241113 | 181200 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 44 | 20241113 | 181100 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 45 | 20241113 | 181000 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 46 | 20241113 | 180900 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 47 | 20241113 | 180800 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 48 | 20241113 | 180700 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 49 | 20241113 | 180600 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 50 | 20241113 | 180500 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 51 | 20241113 | 180400 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 52 | 20241113 | 180300 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 53 | 20241113 | 180200 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 54 | 20241113 | 180100 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 55 | 20241113 | 180000 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 56 | 20241113 | 175900 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 57 | 20241113 | 175800 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 58 | 20241113 | 175700 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 59 | 20241113 | 175600 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 60 | 20241113 | 175500 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 61 | 20241113 | 175400 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 62 | 20241113 | 175300 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 10806 |
| 63 | 20241113 | 175200 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 64 | 20241113 | 175100 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 65 | 20241113 | 175000 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 66 | 20241113 | 174900 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 67 | 20241113 | 174800 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 68 | 20241113 | 174700 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 69 | 20241113 | 174600 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 70 | 20241113 | 174500 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 71 | 20241113 | 174400 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 72 | 20241113 | 174300 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 73 | 20241113 | 174200 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 74 | 20241113 | 174100 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 75 | 20241113 | 174000 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 76 | 20241113 | 173900 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 77 | 20241113 | 173800 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 78 | 20241113 | 173700 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 79 | 20241113 | 173600 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 80 | 20241113 | 173500 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 81 | 20241113 | 173400 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 82 | 20241113 | 173300 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 83 | 20241113 | 173200 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 84 | 20241113 | 173100 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 85 | 20241113 | 173000 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 86 | 20241113 | 172900 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 87 | 20241113 | 172800 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 88 | 20241113 | 172700 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 89 | 20241113 | 172600 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 90 | 20241113 | 172500 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 91 | 20241113 | 172400 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 92 | 20241113 | 172300 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 10806 |
| 93 | 20241113 | 172200 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 94 | 20241113 | 172100 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 95 | 20241113 | 172000 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 96 | 20241113 | 171900 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 97 | 20241113 | 171800 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 98 | 20241113 | 171700 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 99 | 20241113 | 171600 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 100 | 20241113 | 171500 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 101 | 20241113 | 171400 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 102 | 20241113 | 171300 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 103 | 20241113 | 171200 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 104 | 20241113 | 171100 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 105 | 20241113 | 171000 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 106 | 20241113 | 170900 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 107 | 20241113 | 170800 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 108 | 20241113 | 170700 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 109 | 20241113 | 170600 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 110 | 20241113 | 170500 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 111 | 20241113 | 170400 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 112 | 20241113 | 170300 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 113 | 20241113 | 170200 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 114 | 20241113 | 170100 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 115 | 20241113 | 170000 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 116 | 20241113 | 165900 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 117 | 20241113 | 165800 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 118 | 20241113 | 165700 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 119 | 20241113 | 165600 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 120 | 20241113 | 165500 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 121 | 20241113 | 165400 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 122 | 20241113 | 165300 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 10806 |
| 123 | 20241113 | 165200 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 124 | 20241113 | 165100 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 125 | 20241113 | 165000 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 126 | 20241113 | 164900 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 127 | 20241113 | 164800 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 128 | 20241113 | 164700 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 129 | 20241113 | 164600 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 130 | 20241113 | 164500 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 131 | 20241113 | 164400 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 132 | 20241113 | 164300 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 133 | 20241113 | 164200 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 134 | 20241113 | 164100 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 135 | 20241113 | 164000 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 136 | 20241113 | 163900 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 137 | 20241113 | 163800 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 138 | 20241113 | 163700 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 139 | 20241113 | 163600 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 140 | 20241113 | 163500 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 141 | 20241113 | 163400 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 142 | 20241113 | 163300 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 143 | 20241113 | 163200 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 144 | 20241113 | 163100 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 145 | 20241113 | 163000 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 146 | 20241113 | 162900 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 147 | 20241113 | 162800 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 148 | 20241113 | 162700 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 149 | 20241113 | 162600 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 150 | 20241113 | 162500 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 151 | 20241113 | 162400 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 152 | 20241113 | 162300 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 10806 |
| 153 | 20241113 | 162200 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 154 | 20241113 | 162100 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 155 | 20241113 | 162000 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 156 | 20241113 | 161900 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 157 | 20241113 | 161800 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 158 | 20241113 | 161700 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 159 | 20241113 | 161600 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 160 | 20241113 | 161500 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 161 | 20241113 | 161400 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 162 | 20241113 | 161300 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 163 | 20241113 | 161200 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 164 | 20241113 | 161100 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 165 | 20241113 | 161000 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 166 | 20241113 | 160900 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 167 | 20241113 | 160800 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 168 | 20241113 | 160700 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 169 | 20241113 | 160600 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 170 | 20241113 | 160500 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 171 | 20241113 | 160400 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 172 | 20241113 | 160300 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 173 | 20241113 | 160200 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 174 | 20241113 | 160100 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 175 | 20241113 | 160000 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 176 | 20241113 | 155900 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 177 | 20241113 | 155800 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 178 | 20241113 | 155700 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 179 | 20241113 | 155600 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 180 | 20241113 | 155500 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 181 | 20241113 | 155400 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 182 | 20241113 | 155300 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 10806 |
| 183 | 20241113 | 155200 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 184 | 20241113 | 155100 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 185 | 20241113 | 155000 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 186 | 20241113 | 154900 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 187 | 20241113 | 154800 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 188 | 20241113 | 154700 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 189 | 20241113 | 154600 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 190 | 20241113 | 154500 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 191 | 20241113 | 154400 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 192 | 20241113 | 154300 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 193 | 20241113 | 154200 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 194 | 20241113 | 154100 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 195 | 20241113 | 154000 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 196 | 20241113 | 153900 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 197 | 20241113 | 153800 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 198 | 20241113 | 153700 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 199 | 20241113 | 153600 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 200 | 20241113 | 153500 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 201 | 20241113 | 153400 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 202 | 20241113 | 153300 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 203 | 20241113 | 153200 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 204 | 20241113 | 153100 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 0 |
| 205 | 20241113 | 153000 | 49241081400 | 141300 | 141300 | 141300 | 141300 | 10806 |
| 206 | 20241113 | 152900 | 47714193600 | 141900 | 141900 | 141900 | 141900 | 0 |
| 207 | 20241113 | 152800 | 47714193600 | 141900 | 141900 | 141900 | 141900 | 0 |
| 208 | 20241113 | 152700 | 47714193600 | 141900 | 141900 | 141900 | 141900 | 0 |
| 209 | 20241113 | 152600 | 47714193600 | 141900 | 141900 | 141900 | 141900 | 0 |
| 210 | 20241113 | 152500 | 47714193600 | 141900 | 141900 | 141900 | 141900 | 0 |
| 211 | 20241113 | 152400 | 47714193600 | 141900 | 141900 | 141900 | 141900 | 0 |
| 212 | 20241113 | 152300 | 47714193600 | 141900 | 141900 | 141900 | 141900 | 0 |
| 213 | 20241113 | 152200 | 47714193600 | 141900 | 141900 | 141900 | 141900 | 0 |
| 214 | 20241113 | 152100 | 47714193600 | 141900 | 141900 | 141900 | 141900 | 0 |
| 215 | 20241113 | 152000 | 47714193600 | 141900 | 141900 | 141900 | 141900 | 0 |
| 216 | 20241113 | 151900 | 47714193600 | 141900 | 141700 | 141900 | 141600 | 2583 |
| 217 | 20241113 | 151800 | 47348022600 | 141700 | 142000 | 142100 | 141700 | 3231 |
| 218 | 20241113 | 151700 | 46889427900 | 142000 | 142300 | 142300 | 142000 | 1287 |
| 219 | 20241113 | 151600 | 46706480900 | 142200 | 142200 | 142300 | 142200 | 785 |
| 220 | 20241113 | 151500 | 46594820500 | 142200 | 142100 | 142300 | 142100 | 681 |
| 221 | 20241113 | 151400 | 46497973800 | 142100 | 142100 | 142200 | 142100 | 1281 |
| 222 | 20241113 | 151300 | 46315922000 | 142200 | 142100 | 142300 | 142000 | 1429 |
| 223 | 20241113 | 151200 | 46112838300 | 142000 | 142100 | 142300 | 142000 | 1085 |
| 224 | 20241113 | 151100 | 45958672300 | 142300 | 142200 | 142400 | 142100 | 1024 |
| 225 | 20241113 | 151000 | 45813090000 | 142400 | 142300 | 142400 | 142200 | 640 |
| 226 | 20241113 | 150900 | 45722017000 | 142300 | 142400 | 142400 | 142300 | 499 |
| 227 | 20241113 | 150800 | 45650999600 | 142300 | 142200 | 142400 | 142200 | 744 |
| 228 | 20241113 | 150700 | 45545143900 | 142300 | 142100 | 142300 | 142100 | 493 |
| 229 | 20241113 | 150600 | 45475031600 | 142100 | 142100 | 142200 | 142000 | 636 |
| 230 | 20241113 | 150500 | 45384661700 | 142000 | 142200 | 142300 | 142000 | 1768 |
| 231 | 20241113 | 150400 | 45133413100 | 142300 | 142200 | 142300 | 142200 | 1012 |
| 232 | 20241113 | 150300 | 44989473500 | 142200 | 142400 | 142400 | 142100 | 2012 |
| 233 | 20241113 | 150200 | 44703262100 | 142400 | 142300 | 142400 | 142200 | 345 |
| 234 | 20241113 | 150100 | 44654155100 | 142200 | 142300 | 142300 | 142100 | 575 |
| 235 | 20241113 | 150000 | 44572387300 | 142300 | 142200 | 142300 | 142100 | 840 |
| 236 | 20241113 | 145900 | 44452948100 | 142100 | 142200 | 142300 | 142100 | 1164 |
| 237 | 20241113 | 145800 | 44287524200 | 142100 | 142200 | 142300 | 142100 | 589 |
| 238 | 20241113 | 145700 | 44203810500 | 142100 | 142300 | 142300 | 142100 | 1976 |
| 239 | 20241113 | 145600 | 43922937800 | 142300 | 142200 | 142300 | 142200 | 971 |
| 240 | 20241113 | 145500 | 43784810100 | 142200 | 142200 | 142400 | 142200 | 815 |
| 241 | 20241113 | 145400 | 43668892400 | 142300 | 142400 | 142500 | 142200 | 1650 |
| 242 | 20241113 | 145300 | 43434048600 | 142500 | 142500 | 142700 | 142400 | 1153 |
| 243 | 20241113 | 145200 | 43269714200 | 142500 | 142600 | 142700 | 142500 | 545 |
| 244 | 20241113 | 145100 | 43192006000 | 142700 | 142800 | 143000 | 142600 | 1001 |
| 245 | 20241113 | 145000 | 43049132900 | 142700 | 143100 | 143100 | 142700 | 643 |
| 246 | 20241113 | 144900 | 42957237900 | 143000 | 143000 | 143100 | 142900 | 387 |
| 247 | 20241113 | 144800 | 42901884100 | 143000 | 143100 | 143100 | 142900 | 319 |
| 248 | 20241113 | 144700 | 42856273300 | 143000 | 143000 | 143000 | 142600 | 737 |
| 249 | 20241113 | 144600 | 42750908100 | 143000 | 143100 | 143100 | 142600 | 370 |
| 250 | 20241113 | 144500 | 42698060600 | 143000 | 142800 | 143100 | 142600 | 275 |
| 251 | 20241113 | 144400 | 42658779500 | 143000 | 142700 | 143100 | 142500 | 538 |
| 252 | 20241113 | 144300 | 42581994600 | 142700 | 142800 | 142800 | 142500 | 483 |
| 253 | 20241113 | 144200 | 42513094100 | 142800 | 142700 | 142800 | 142600 | 193 |
| 254 | 20241113 | 144100 | 42485545700 | 142700 | 142800 | 142900 | 142700 | 389 |
| 255 | 20241113 | 144000 | 42429996500 | 142800 | 142800 | 142900 | 142600 | 644 |
| 256 | 20241113 | 143900 | 42338097300 | 142800 | 142800 | 142900 | 142600 | 1108 |
| 257 | 20241113 | 143800 | 42179923600 | 142900 | 143000 | 143000 | 142700 | 558 |
| 258 | 20241113 | 143700 | 42100229800 | 142900 | 143100 | 143100 | 142900 | 256 |
| 259 | 20241113 | 143600 | 42063631000 | 143000 | 143100 | 143100 | 142900 | 540 |
| 260 | 20241113 | 143500 | 41986388100 | 143100 | 143200 | 143200 | 143000 | 216 |
| 261 | 20241113 | 143400 | 41955466100 | 143100 | 143100 | 143200 | 142900 | 596 |
| 262 | 20241113 | 143300 | 41870247000 | 143100 | 143100 | 143200 | 143000 | 397 |
| 263 | 20241113 | 143200 | 41813452500 | 143100 | 143000 | 143300 | 143000 | 208 |
| 264 | 20241113 | 143100 | 41783681800 | 143000 | 143200 | 143300 | 143000 | 599 |
| 265 | 20241113 | 143000 | 41697956900 | 143300 | 143300 | 143300 | 143100 | 578 |
| 266 | 20241113 | 142900 | 41615176600 | 143300 | 143400 | 143600 | 143300 | 297 |
| 267 | 20241113 | 142800 | 41572590000 | 143400 | 143500 | 143600 | 143200 | 643 |
| 268 | 20241113 | 142700 | 41480353800 | 143500 | 143500 | 143600 | 143200 | 414 |
| 269 | 20241113 | 142600 | 41420973600 | 143400 | 143300 | 143500 | 143300 | 300 |
| 270 | 20241113 | 142500 | 41377961000 | 143400 | 143400 | 143400 | 143200 | 262 |
| 271 | 20241113 | 142400 | 41340399800 | 143400 | 143200 | 143400 | 143100 | 354 |
| 272 | 20241113 | 142300 | 41289706000 | 143200 | 143400 | 143400 | 143000 | 511 |
| 273 | 20241113 | 142200 | 41216574100 | 143300 | 143400 | 143400 | 143200 | 216 |
| 274 | 20241113 | 142100 | 41185616400 | 143300 | 143200 | 143400 | 143100 | 951 |
| 275 | 20241113 | 142000 | 41049406000 | 143300 | 143300 | 143400 | 143200 | 297 |
| 276 | 20241113 | 141900 | 41006844400 | 143300 | 143500 | 143500 | 143300 | 281 |
| 277 | 20241113 | 141800 | 40966550500 | 143400 | 143600 | 143600 | 143400 | 371 |
| 278 | 20241113 | 141700 | 40913316400 | 143600 | 143600 | 143700 | 143500 | 283 |
| 279 | 20241113 | 141600 | 40872675400 | 143700 | 143800 | 143900 | 143600 | 224 |
| 280 | 20241113 | 141500 | 40840475400 | 143900 | 143800 | 143900 | 143700 | 513 |
| 281 | 20241113 | 141400 | 40766709700 | 143800 | 143800 | 143900 | 143700 | 290 |
| 282 | 20241113 | 141300 | 40725011500 | 143700 | 143900 | 143900 | 143700 | 443 |
| 283 | 20241113 | 141200 | 40661294000 | 143900 | 143800 | 143900 | 143700 | 224 |
| 284 | 20241113 | 141100 | 40629082900 | 143700 | 143800 | 143900 | 143700 | 227 |
| 285 | 20241113 | 141000 | 40596443500 | 143800 | 144100 | 144100 | 143400 | 307 |
| 286 | 20241113 | 140900 | 40552271200 | 144000 | 143400 | 144100 | 143200 | 647 |
| 287 | 20241113 | 140800 | 40459261000 | 143600 | 143600 | 143600 | 143400 | 537 |
| 288 | 20241113 | 140700 | 40382181800 | 143500 | 143700 | 143700 | 143500 | 358 |
| 289 | 20241113 | 140600 | 40330775400 | 143700 | 143500 | 143700 | 143500 | 293 |
| 290 | 20241113 | 140500 | 40288702200 | 143600 | 143400 | 143600 | 143400 | 101 |
| 291 | 20241113 | 140400 | 40274207800 | 143400 | 143400 | 143600 | 143100 | 100 |
| 292 | 20241113 | 140300 | 40259876600 | 143200 | 143400 | 143400 | 143000 | 1455 |
| 293 | 20241113 | 140200 | 40051649800 | 143400 | 143500 | 143600 | 143300 | 238 |
| 294 | 20241113 | 140100 | 40017510300 | 143500 | 143300 | 143800 | 143300 | 246 |
| 295 | 20241113 | 140000 | 39982201100 | 143400 | 143400 | 143900 | 143300 | 547 |
| 296 | 20241113 | 135900 | 39903649400 | 143500 | 143400 | 143600 | 143300 | 249 |
| 297 | 20241113 | 135800 | 39867914000 | 143400 | 143400 | 143600 | 143200 | 329 |
| 298 | 20241113 | 135700 | 39820726500 | 143500 | 143300 | 143500 | 143200 | 298 |
| 299 | 20241113 | 135600 | 39778010900 | 143400 | 143200 | 143400 | 143200 | 284 |
| 300 | 20241113 | 135500 | 39737313100 | 143200 | 143200 | 143300 | 143100 | 247 |
| 301 | 20241113 | 135400 | 39701948500 | 143200 | 143200 | 143500 | 143100 | 165 |
| 302 | 20241113 | 135300 | 39678293400 | 143200 | 143100 | 143300 | 143100 | 294 |
| 303 | 20241113 | 135200 | 39636179600 | 143100 | 143400 | 143400 | 143100 | 1741 |
| 304 | 20241113 | 135100 | 39386822700 | 143400 | 143200 | 143400 | 143100 | 183 |
| 305 | 20241113 | 135000 | 39360599000 | 143200 | 143400 | 143400 | 143100 | 323 |
| 306 | 20241113 | 134900 | 39314327900 | 143300 | 143600 | 143600 | 143300 | 230 |
| 307 | 20241113 | 134800 | 39281333000 | 143600 | 143400 | 143600 | 143300 | 400 |
| 308 | 20241113 | 134700 | 39223969000 | 143400 | 143500 | 143600 | 143300 | 316 |
| 309 | 20241113 | 134600 | 39178656600 | 143500 | 143500 | 143700 | 143400 | 304 |
| 310 | 20241113 | 134500 | 39135028400 | 143500 | 143700 | 143700 | 143400 | 784 |
| 311 | 20241113 | 134400 | 39022489000 | 143600 | 143700 | 143800 | 143600 | 293 |
| 312 | 20241113 | 134300 | 38980395700 | 143700 | 143800 | 143800 | 143600 | 177 |
| 313 | 20241113 | 134200 | 38954954800 | 143800 | 143800 | 143800 | 143600 | 293 |
| 314 | 20241113 | 134100 | 38912848200 | 143800 | 143900 | 144000 | 143700 | 142 |
| 315 | 20241113 | 134000 | 38892418800 | 143900 | 143800 | 143900 | 143600 | 132 |
| 316 | 20241113 | 133900 | 38873452800 | 143700 | 143800 | 143900 | 143700 | 193 |
| 317 | 20241113 | 133800 | 38845703000 | 143800 | 143700 | 144000 | 143600 | 447 |
| 318 | 20241113 | 133700 | 38781429700 | 143700 | 144000 | 144000 | 143700 | 1016 |
| 319 | 20241113 | 133600 | 38635261400 | 143900 | 144000 | 144000 | 143900 | 223 |
| 320 | 20241113 | 133500 | 38603161900 | 144000 | 144000 | 144100 | 143900 | 254 |
| 321 | 20241113 | 133400 | 38566584700 | 144000 | 143800 | 144100 | 143800 | 262 |
| 322 | 20241113 | 133300 | 38528863900 | 143800 | 143900 | 144000 | 143800 | 437 |
| 323 | 20241113 | 133200 | 38465990900 | 143900 | 144000 | 144100 | 143700 | 244 |
| 324 | 20241113 | 133100 | 38430882400 | 144000 | 143700 | 144000 | 143500 | 424 |
| 325 | 20241113 | 133000 | 38369911000 | 143700 | 143600 | 143700 | 143600 | 135 |
| 326 | 20241113 | 132900 | 38350521300 | 143700 | 143700 | 143700 | 143600 | 565 |
| 327 | 20241113 | 132800 | 38269357300 | 143700 | 143700 | 143900 | 143600 | 279 |
| 328 | 20241113 | 132700 | 38229256300 | 143800 | 143500 | 143800 | 143500 | 232 |
| 329 | 20241113 | 132600 | 38195933800 | 143500 | 143400 | 143700 | 143300 | 183 |
| 330 | 20241113 | 132500 | 38169688100 | 143500 | 143700 | 143800 | 143500 | 189 |
| 331 | 20241113 | 132400 | 38142535600 | 143800 | 143600 | 143900 | 143600 | 692 |
| 332 | 20241113 | 132300 | 38043089200 | 143600 | 143700 | 143800 | 143400 | 171 |
| 333 | 20241113 | 132200 | 38018526200 | 143700 | 143000 | 143700 | 143000 | 1246 |
| 334 | 20241113 | 132100 | 37839802100 | 143000 | 143000 | 143300 | 142900 | 1733 |
| 335 | 20241113 | 132000 | 37591888100 | 143000 | 143100 | 143100 | 142800 | 285 |
| 336 | 20241113 | 131900 | 37551129600 | 143100 | 143000 | 143200 | 143000 | 597 |
| 337 | 20241113 | 131800 | 37465706200 | 143000 | 142500 | 143000 | 142500 | 615 |
| 338 | 20241113 | 131700 | 37377954700 | 142500 | 142700 | 142800 | 142500 | 752 |
| 339 | 20241113 | 131600 | 37270704800 | 142800 | 142800 | 142800 | 142600 | 917 |
| 340 | 20241113 | 131500 | 37139894300 | 142800 | 142500 | 143000 | 142500 | 408 |
| 341 | 20241113 | 131400 | 37081657300 | 142500 | 142600 | 142800 | 142500 | 1057 |
| 342 | 20241113 | 131300 | 36930908900 | 142800 | 142700 | 142800 | 142600 | 570 |
| 343 | 20241113 | 131200 | 36849562600 | 142700 | 142900 | 142900 | 142700 | 172 |
| 344 | 20241113 | 131100 | 36825002100 | 142800 | 142800 | 142900 | 142700 | 189 |
| 345 | 20241113 | 131000 | 36798015200 | 142800 | 143100 | 143100 | 142700 | 386 |
| 346 | 20241113 | 130900 | 36742877800 | 143100 | 142900 | 143100 | 142700 | 464 |
| 347 | 20241113 | 130800 | 36676592500 | 143000 | 143200 | 143300 | 143000 | 758 |
| 348 | 20241113 | 130700 | 36568106000 | 143300 | 143200 | 143300 | 143200 | 296 |
| 349 | 20241113 | 130600 | 36525716100 | 143200 | 143100 | 143400 | 143100 | 543 |
| 350 | 20241113 | 130500 | 36447948800 | 143100 | 143000 | 143200 | 143000 | 164 |
| 351 | 20241113 | 130400 | 36424478000 | 143100 | 142900 | 143200 | 142900 | 313 |
| 352 | 20241113 | 130300 | 36379711600 | 142800 | 142600 | 143000 | 142600 | 263 |
| 353 | 20241113 | 130200 | 36342160900 | 142600 | 142600 | 142800 | 142600 | 398 |
| 354 | 20241113 | 130100 | 36285377200 | 142300 | 142500 | 142600 | 142300 | 390 |
| 355 | 20241113 | 130000 | 36229816800 | 142400 | 142100 | 142500 | 142100 | 2122 |
| 356 | 20241113 | 125900 | 35927945000 | 142200 | 142400 | 142500 | 142200 | 2271 |
| 357 | 20241113 | 125800 | 35604843700 | 142400 | 142600 | 142600 | 142400 | 811 |
| 358 | 20241113 | 125700 | 35489262600 | 142600 | 142400 | 142900 | 142400 | 524 |
| 359 | 20241113 | 125600 | 35414617700 | 142500 | 142500 | 143100 | 142300 | 1546 |
| 360 | 20241113 | 125500 | 35194426500 | 142500 | 142700 | 142700 | 142400 | 1590 |
| 361 | 20241113 | 125400 | 34967753800 | 142700 | 143000 | 143000 | 142700 | 1125 |
| 362 | 20241113 | 125300 | 34807121700 | 143000 | 142800 | 143000 | 142800 | 771 |
| 363 | 20241113 | 125200 | 34697001200 | 142900 | 143000 | 143200 | 142800 | 1093 |
| 364 | 20241113 | 125100 | 34540806800 | 143000 | 143000 | 143100 | 142900 | 925 |
| 365 | 20241113 | 125000 | 34408544000 | 143000 | 143000 | 143300 | 142900 | 870 |
| 366 | 20241113 | 124900 | 34284101600 | 143000 | 143100 | 143100 | 142900 | 473 |
| 367 | 20241113 | 124800 | 34216469500 | 143000 | 143000 | 143100 | 143000 | 278 |
| 368 | 20241113 | 124700 | 34176712800 | 143100 | 143200 | 143200 | 143000 | 291 |
| 369 | 20241113 | 124600 | 34135077200 | 143300 | 143100 | 143300 | 143100 | 196 |
| 370 | 20241113 | 124500 | 34107015100 | 143100 | 143000 | 143300 | 143000 | 268 |
| 371 | 20241113 | 124400 | 34068656800 | 143000 | 143000 | 143100 | 142900 | 428 |
| 372 | 20241113 | 124300 | 34007448700 | 143100 | 143100 | 143200 | 143000 | 431 |
| 373 | 20241113 | 124200 | 33945779900 | 143100 | 143000 | 143200 | 143000 | 234 |
| 374 | 20241113 | 124100 | 33912295400 | 143000 | 142900 | 143000 | 142800 | 671 |
| 375 | 20241113 | 124000 | 33816401800 | 142900 | 143100 | 143100 | 142900 | 2992 |
| 376 | 20241113 | 123900 | 33388561100 | 143100 | 143100 | 143200 | 143100 | 986 |
| 377 | 20241113 | 123800 | 33247464000 | 143100 | 143200 | 143300 | 143100 | 1186 |
| 378 | 20241113 | 123700 | 33077639100 | 143300 | 143300 | 143400 | 143200 | 305 |
| 379 | 20241113 | 123600 | 33033933300 | 143200 | 143300 | 143300 | 143200 | 518 |
| 380 | 20241113 | 123500 | 32959741600 | 143300 | 143300 | 143500 | 143300 | 528 |
| 381 | 20241113 | 123400 | 32884072000 | 143400 | 143400 | 143400 | 143300 | 1222 |
| 382 | 20241113 | 123300 | 32708933200 | 143400 | 143500 | 143500 | 143400 | 104 |
| 383 | 20241113 | 123200 | 32694013500 | 143400 | 143400 | 143500 | 143400 | 93 |
| 384 | 20241113 | 123100 | 32680675200 | 143500 | 143600 | 143700 | 143400 | 200 |
| 385 | 20241113 | 123000 | 32651961900 | 143600 | 143400 | 143600 | 143400 | 136 |
| 386 | 20241113 | 122900 | 32632454000 | 143400 | 143400 | 143400 | 143300 | 388 |
| 387 | 20241113 | 122800 | 32576828500 | 143500 | 143500 | 143600 | 143400 | 214 |
| 388 | 20241113 | 122700 | 32546110900 | 143500 | 143600 | 143600 | 143400 | 297 |
| 389 | 20241113 | 122600 | 32503493300 | 143500 | 143500 | 143600 | 143500 | 125 |
| 390 | 20241113 | 122500 | 32485555300 | 143500 | 143600 | 143800 | 143500 | 234 |
| 391 | 20241113 | 122400 | 32451970400 | 143500 | 143600 | 143700 | 143400 | 920 |
| 392 | 20241113 | 122300 | 32319982300 | 143600 | 143500 | 143700 | 143500 | 168 |
| 393 | 20241113 | 122200 | 32295861000 | 143500 | 143600 | 143600 | 143500 | 203 |
| 394 | 20241113 | 122100 | 32266728700 | 143500 | 143600 | 143700 | 143500 | 500 |
| 395 | 20241113 | 122000 | 32194948500 | 143600 | 143600 | 143800 | 143600 | 257 |
| 396 | 20241113 | 121900 | 32158026400 | 143700 | 143500 | 143700 | 143500 | 234 |
| 397 | 20241113 | 121800 | 32124421700 | 143600 | 143600 | 143700 | 143600 | 275 |
| 398 | 20241113 | 121700 | 32084927500 | 143600 | 143500 | 143700 | 143500 | 972 |
| 399 | 20241113 | 121600 | 31945426300 | 143500 | 143600 | 143600 | 143500 | 204 |
| 400 | 20241113 | 121500 | 31916147400 | 143600 | 143600 | 143600 | 143500 | 222 |
| 401 | 20241113 | 121400 | 31884283100 | 143500 | 143900 | 143900 | 143500 | 524 |
| 402 | 20241113 | 121300 | 31809015600 | 143900 | 143700 | 143900 | 143600 | 399 |
| 403 | 20241113 | 121200 | 31751670700 | 143700 | 143700 | 143700 | 143600 | 490 |
| 404 | 20241113 | 121100 | 31681281200 | 143800 | 143700 | 143800 | 143700 | 410 |
| 405 | 20241113 | 121000 | 31622347400 | 143700 | 144100 | 144100 | 143600 | 2354 |
| 406 | 20241113 | 120900 | 31283575300 | 144100 | 144200 | 144300 | 144100 | 336 |
| 407 | 20241113 | 120800 | 31235151300 | 144200 | 144500 | 144500 | 144100 | 1237 |
| 408 | 20241113 | 120700 | 31056573100 | 144500 | 144700 | 144800 | 144500 | 471 |
| 409 | 20241113 | 120600 | 30988472800 | 144600 | 144700 | 144800 | 144500 | 876 |
| 410 | 20241113 | 120500 | 30861783000 | 144800 | 145200 | 145200 | 144700 | 103 |
| 411 | 20241113 | 120400 | 30846865500 | 145200 | 144800 | 145300 | 144800 | 145 |
| 412 | 20241113 | 120300 | 30825821500 | 144700 | 145000 | 145300 | 144700 | 245 |
| 413 | 20241113 | 120200 | 30790268700 | 144700 | 144800 | 145000 | 144600 | 249 |
| 414 | 20241113 | 120100 | 30754216100 | 144700 | 144700 | 144800 | 144600 | 170 |
| 415 | 20241113 | 120000 | 30729625400 | 144800 | 144700 | 144800 | 144600 | 165 |
| 416 | 20241113 | 115900 | 30705747300 | 144600 | 144700 | 144800 | 144600 | 417 |
| 417 | 20241113 | 115800 | 30645417100 | 144800 | 145000 | 145000 | 144700 | 446 |
| 418 | 20241113 | 115700 | 30580850100 | 144800 | 144900 | 145000 | 144800 | 380 |
| 419 | 20241113 | 115600 | 30525803600 | 145000 | 145100 | 145200 | 144900 | 270 |
| 420 | 20241113 | 115500 | 30486667600 | 145000 | 145100 | 145200 | 144900 | 537 |
| 421 | 20241113 | 115400 | 30408768300 | 145100 | 145100 | 145200 | 145000 | 341 |
| 422 | 20241113 | 115300 | 30359310400 | 145100 | 145400 | 145400 | 145100 | 170 |
| 423 | 20241113 | 115200 | 30334617600 | 145400 | 145400 | 145500 | 145200 | 163 |
| 424 | 20241113 | 115100 | 30310925600 | 145300 | 145400 | 145500 | 145300 | 168 |
| 425 | 20241113 | 115000 | 30286507300 | 145400 | 145600 | 145700 | 145400 | 442 |
| 426 | 20241113 | 114900 | 30222179400 | 145600 | 145700 | 145700 | 145600 | 172 |
| 427 | 20241113 | 114800 | 30197127900 | 145600 | 145600 | 145700 | 145400 | 176 |
| 428 | 20241113 | 114700 | 30171512400 | 145600 | 145600 | 145700 | 145500 | 228 |
| 429 | 20241113 | 114600 | 30138308600 | 145700 | 145300 | 145700 | 145300 | 564 |
| 430 | 20241113 | 114500 | 30056217900 | 145400 | 145500 | 145500 | 145200 | 150 |
| 431 | 20241113 | 114400 | 30034414100 | 145500 | 145400 | 145600 | 145300 | 648 |
| 432 | 20241113 | 114300 | 29940233500 | 145500 | 145300 | 145600 | 145300 | 661 |
| 433 | 20241113 | 114200 | 29844077400 | 145100 | 145400 | 145500 | 145100 | 658 |
| 434 | 20241113 | 114100 | 29748500500 | 145500 | 145500 | 145500 | 145300 | 614 |
| 435 | 20241113 | 114000 | 29659209600 | 145600 | 145400 | 145600 | 145200 | 491 |
| 436 | 20241113 | 113900 | 29587804700 | 145500 | 145200 | 145500 | 145000 | 756 |
| 437 | 20241113 | 113800 | 29477896300 | 145200 | 144600 | 145300 | 144600 | 558 |
| 438 | 20241113 | 113700 | 29397095300 | 144600 | 144700 | 144800 | 144600 | 187 |
| 439 | 20241113 | 113600 | 29370043800 | 144700 | 144400 | 144800 | 144400 | 376 |
| 440 | 20241113 | 113500 | 29315717100 | 144400 | 144300 | 144400 | 144300 | 603 |
| 441 | 20241113 | 113400 | 29228680800 | 144300 | 144400 | 144500 | 144300 | 533 |
| 442 | 20241113 | 113300 | 29151721300 | 144400 | 144600 | 144700 | 144300 | 692 |
| 443 | 20241113 | 113200 | 29051748300 | 144600 | 144500 | 144600 | 144400 | 139 |
| 444 | 20241113 | 113100 | 29031665100 | 144500 | 144500 | 144600 | 144400 | 799 |
| 445 | 20241113 | 113000 | 28916214900 | 144500 | 144600 | 144600 | 144500 | 542 |
| 446 | 20241113 | 112900 | 28837882200 | 144500 | 144600 | 144700 | 144500 | 1145 |
| 447 | 20241113 | 112800 | 28672299200 | 144600 | 144600 | 144700 | 144500 | 283 |
| 448 | 20241113 | 112700 | 28631397500 | 144600 | 144500 | 144600 | 144400 | 497 |
| 449 | 20241113 | 112600 | 28559595100 | 144500 | 144500 | 144700 | 144400 | 384 |
| 450 | 20241113 | 112500 | 28504090700 | 144400 | 144600 | 144700 | 144400 | 861 |
| 451 | 20241113 | 112400 | 28379661000 | 144700 | 144700 | 144800 | 144600 | 233 |
| 452 | 20241113 | 112300 | 28345960500 | 144600 | 144500 | 144700 | 144500 | 84 |
| 453 | 20241113 | 112200 | 28333812400 | 144500 | 144500 | 144600 | 144500 | 70 |
| 454 | 20241113 | 112100 | 28323694700 | 144500 | 144500 | 144600 | 144400 | 365 |
| 455 | 20241113 | 112000 | 28270952100 | 144600 | 144500 | 144800 | 144400 | 159 |
| 456 | 20241113 | 111900 | 28247983100 | 144500 | 144500 | 144600 | 144400 | 227 |
| 457 | 20241113 | 111800 | 28215195500 | 144500 | 144500 | 144500 | 144400 | 475 |
| 458 | 20241113 | 111700 | 28146590800 | 144400 | 144700 | 144700 | 144400 | 1018 |
| 459 | 20241113 | 111600 | 27999402100 | 144700 | 145000 | 145000 | 144600 | 704 |
| 460 | 20241113 | 111500 | 27897437900 | 145000 | 145200 | 145300 | 144900 | 697 |
| 461 | 20241113 | 111400 | 27796322300 | 145300 | 145400 | 145400 | 145200 | 1058 |
| 462 | 20241113 | 111300 | 27642583700 | 145500 | 145400 | 145500 | 145300 | 584 |
| 463 | 20241113 | 111200 | 27557689300 | 145400 | 145200 | 145400 | 145200 | 395 |
| 464 | 20241113 | 111100 | 27500305000 | 145300 | 144900 | 145300 | 144900 | 760 |
| 465 | 20241113 | 111000 | 27390025900 | 144900 | 144900 | 145000 | 144900 | 190 |
| 466 | 20241113 | 110900 | 27362482500 | 144900 | 144600 | 145000 | 144600 | 365 |
| 467 | 20241113 | 110800 | 27309632800 | 144600 | 144800 | 144800 | 144500 | 231 |
| 468 | 20241113 | 110700 | 27276218800 | 144700 | 144900 | 144900 | 144600 | 198 |
| 469 | 20241113 | 110600 | 27247556700 | 144900 | 144700 | 144900 | 144500 | 192 |
| 470 | 20241113 | 110500 | 27219766300 | 144700 | 144600 | 144800 | 144200 | 358 |
| 471 | 20241113 | 110400 | 27168003300 | 144700 | 144500 | 144700 | 144400 | 315 |
| 472 | 20241113 | 110300 | 27122442800 | 144500 | 144300 | 144500 | 144200 | 389 |
| 473 | 20241113 | 110200 | 27066274900 | 144300 | 144200 | 144500 | 144200 | 147 |
| 474 | 20241113 | 110100 | 27045062200 | 144200 | 144300 | 144400 | 144100 | 439 |
| 475 | 20241113 | 110000 | 26981731100 | 144300 | 144400 | 144600 | 144300 | 366 |
| 476 | 20241113 | 105900 | 26928867400 | 144400 | 144300 | 144500 | 144100 | 508 |
| 477 | 20241113 | 105800 | 26855554800 | 144300 | 144200 | 144300 | 144100 | 428 |
| 478 | 20241113 | 105700 | 26793811300 | 144200 | 144200 | 144300 | 144100 | 597 |
| 479 | 20241113 | 105600 | 26707733400 | 144200 | 144400 | 144500 | 144200 | 858 |
| 480 | 20241113 | 105500 | 26583862300 | 144500 | 144600 | 144600 | 144400 | 446 |
| 481 | 20241113 | 105400 | 26519413200 | 144600 | 144500 | 144600 | 144500 | 269 |
| 482 | 20241113 | 105300 | 26480535800 | 144500 | 144900 | 144900 | 144500 | 186 |
| 483 | 20241113 | 105200 | 26453634800 | 144900 | 144900 | 145000 | 144500 | 504 |
| 484 | 20241113 | 105100 | 26380670100 | 144900 | 144800 | 145000 | 144800 | 204 |
| 485 | 20241113 | 105000 | 26351110300 | 144900 | 144900 | 145100 | 144800 | 594 |
| 486 | 20241113 | 104900 | 26265013100 | 144800 | 145000 | 145100 | 144800 | 665 |
| 487 | 20241113 | 104800 | 26168645200 | 145000 | 144700 | 145000 | 144500 | 524 |
| 488 | 20241113 | 104700 | 26092805800 | 144700 | 144800 | 144800 | 144500 | 650 |
| 489 | 20241113 | 104600 | 25998725500 | 144800 | 144700 | 145000 | 144500 | 312 |
| 490 | 20241113 | 104500 | 25953560000 | 144500 | 144000 | 144500 | 144000 | 165 |
| 491 | 20241113 | 104400 | 25929732300 | 144000 | 144100 | 144700 | 144000 | 1119 |
| 492 | 20241113 | 104300 | 25768439100 | 144200 | 144400 | 144400 | 144200 | 313 |
| 493 | 20241113 | 104200 | 25723278300 | 144400 | 144800 | 145000 | 144400 | 887 |
| 494 | 20241113 | 104100 | 25594919700 | 144800 | 144700 | 144900 | 144600 | 359 |
| 495 | 20241113 | 104000 | 25542963600 | 144700 | 144400 | 144800 | 144200 | 1466 |
| 496 | 20241113 | 103900 | 25331347800 | 144500 | 144300 | 144500 | 144000 | 701 |
| 497 | 20241113 | 103800 | 25230333500 | 144200 | 144200 | 144300 | 144000 | 507 |
| 498 | 20241113 | 103700 | 25157234400 | 144100 | 144000 | 144100 | 143900 | 962 |
| 499 | 20241113 | 103600 | 25018639600 | 144000 | 143600 | 144000 | 143400 | 4194 |
| 500 | 20241113 | 103500 | 24416833500 | 143500 | 143600 | 143600 | 143500 | 746 |
| 501 | 20241113 | 103400 | 24309767800 | 143700 | 143500 | 143800 | 143200 | 1226 |
| 502 | 20241113 | 103300 | 24133952300 | 143700 | 143800 | 143900 | 143500 | 3126 |
| 503 | 20241113 | 103200 | 23684880800 | 143900 | 144100 | 144100 | 143800 | 1256 |
| 504 | 20241113 | 103100 | 23504118400 | 144000 | 144600 | 144700 | 144000 | 747 |
| 505 | 20241113 | 103000 | 23396335100 | 144600 | 144400 | 144600 | 144300 | 211 |
| 506 | 20241113 | 102900 | 23365864900 | 144400 | 144400 | 144900 | 144100 | 609 |
| 507 | 20241113 | 102800 | 23277913000 | 144300 | 143900 | 144400 | 143900 | 300 |
| 508 | 20241113 | 102700 | 23234686900 | 144000 | 143900 | 144100 | 143800 | 728 |
| 509 | 20241113 | 102600 | 23129916000 | 143800 | 143900 | 144100 | 143800 | 487 |
| 510 | 20241113 | 102500 | 23059846000 | 143900 | 143800 | 144100 | 143800 | 1267 |
| 511 | 20241113 | 102400 | 22877597200 | 143800 | 144100 | 144100 | 143700 | 1021 |
| 512 | 20241113 | 102300 | 22730765800 | 143900 | 144200 | 144300 | 143900 | 3163 |
| 513 | 20241113 | 102200 | 22275192700 | 144300 | 144400 | 144400 | 144100 | 1602 |
| 514 | 20241113 | 102100 | 22044098900 | 144300 | 144300 | 144400 | 144200 | 754 |
| 515 | 20241113 | 102000 | 21935295100 | 144300 | 144500 | 144700 | 144200 | 3332 |
| 516 | 20241113 | 101900 | 21454261900 | 144500 | 144700 | 144800 | 144500 | 2270 |
| 517 | 20241113 | 101800 | 21125942400 | 144700 | 144600 | 144800 | 144600 | 1516 |
| 518 | 20241113 | 101700 | 20906618600 | 144600 | 145200 | 145200 | 144600 | 4249 |
| 519 | 20241113 | 101600 | 20290623300 | 145200 | 145400 | 145500 | 145100 | 1696 |
| 520 | 20241113 | 101500 | 20044190200 | 145500 | 145700 | 145900 | 145400 | 2221 |
| 521 | 20241113 | 101400 | 19720818000 | 145800 | 146000 | 146100 | 145700 | 3819 |
| 522 | 20241113 | 101300 | 19163395300 | 146000 | 146400 | 146400 | 146000 | 1738 |
| 523 | 20241113 | 101200 | 18909401300 | 146400 | 146600 | 146700 | 146400 | 549 |
| 524 | 20241113 | 101100 | 18829004900 | 146700 | 146800 | 146800 | 146400 | 2444 |
| 525 | 20241113 | 101000 | 18470906900 | 146500 | 146800 | 146900 | 146500 | 1621 |
| 526 | 20241113 | 100900 | 18233175300 | 146800 | 147100 | 147200 | 146800 | 1393 |
| 527 | 20241113 | 100800 | 18028366900 | 147100 | 147100 | 147300 | 147000 | 511 |
| 528 | 20241113 | 100700 | 17953184900 | 147100 | 147300 | 147400 | 147100 | 761 |
| 529 | 20241113 | 100600 | 17841200600 | 147200 | 147500 | 147600 | 147200 | 1082 |
| 530 | 20241113 | 100500 | 17681792600 | 147500 | 147800 | 147800 | 147400 | 989 |
| 531 | 20241113 | 100400 | 17535850800 | 147800 | 148100 | 148200 | 147800 | 1472 |
| 532 | 20241113 | 100300 | 17317988800 | 148200 | 148200 | 148300 | 148100 | 238 |
| 533 | 20241113 | 100200 | 17282718800 | 148200 | 148100 | 148300 | 148100 | 209 |
| 534 | 20241113 | 100100 | 17251755700 | 148100 | 148000 | 148100 | 147900 | 343 |
| 535 | 20241113 | 100000 | 17200995900 | 148000 | 147900 | 148100 | 147900 | 861 |
| 536 | 20241113 | 095900 | 17073601200 | 147900 | 147900 | 148000 | 147800 | 357 |
| 537 | 20241113 | 095800 | 17020807100 | 147900 | 148100 | 148100 | 147800 | 448 |
| 538 | 20241113 | 095700 | 16954515100 | 148100 | 148300 | 148300 | 147900 | 369 |
| 539 | 20241113 | 095600 | 16899879700 | 148300 | 148400 | 148400 | 148100 | 553 |
| 540 | 20241113 | 095500 | 16817945200 | 148300 | 147900 | 148300 | 147700 | 1951 |
| 541 | 20241113 | 095400 | 16528977000 | 148000 | 147400 | 148100 | 147300 | 1401 |
| 542 | 20241113 | 095300 | 16322260000 | 147400 | 147600 | 147600 | 147400 | 416 |
| 543 | 20241113 | 095200 | 16260885300 | 147600 | 147700 | 147700 | 147500 | 348 |
| 544 | 20241113 | 095100 | 16209513500 | 147500 | 147800 | 147900 | 147500 | 607 |
| 545 | 20241113 | 095000 | 16119851400 | 147800 | 148200 | 148200 | 147600 | 1627 |
| 546 | 20241113 | 094900 | 15879151600 | 148100 | 148700 | 148700 | 148100 | 502 |
| 547 | 20241113 | 094800 | 15804707800 | 148700 | 148600 | 148700 | 148300 | 935 |
| 548 | 20241113 | 094700 | 15665859500 | 148600 | 148500 | 148700 | 148500 | 506 |
| 549 | 20241113 | 094600 | 15590680500 | 148600 | 148400 | 148700 | 148300 | 1818 |
| 550 | 20241113 | 094500 | 15320755500 | 148500 | 149000 | 149100 | 148500 | 999 |
| 551 | 20241113 | 094400 | 15172082800 | 149000 | 149400 | 149400 | 148800 | 2259 |
| 552 | 20241113 | 094300 | 14835358400 | 149400 | 149600 | 149700 | 149400 | 1031 |
| 553 | 20241113 | 094200 | 14681201300 | 149600 | 149300 | 149600 | 149300 | 1362 |
| 554 | 20241113 | 094100 | 14477634600 | 149300 | 149200 | 149400 | 149100 | 1142 |
| 555 | 20241113 | 094000 | 14307265000 | 149100 | 148900 | 149400 | 148900 | 1044 |
| 556 | 20241113 | 093900 | 14151457000 | 148900 | 149000 | 149100 | 148500 | 1005 |
| 557 | 20241113 | 093800 | 14001904200 | 149000 | 148600 | 149100 | 148500 | 1842 |
| 558 | 20241113 | 093700 | 13727707600 | 148500 | 148400 | 148800 | 148300 | 1160 |
| 559 | 20241113 | 093600 | 13555491300 | 148800 | 148300 | 148800 | 147900 | 1227 |
| 560 | 20241113 | 093500 | 13373550200 | 148200 | 147800 | 148300 | 147700 | 994 |
| 561 | 20241113 | 093400 | 13226385100 | 147900 | 148100 | 148400 | 147800 | 1437 |
| 562 | 20241113 | 093300 | 13013466700 | 148000 | 147900 | 148100 | 147700 | 3049 |
| 563 | 20241113 | 093200 | 12562325800 | 147900 | 147600 | 147900 | 147000 | 786 |
| 564 | 20241113 | 093100 | 12446388500 | 147600 | 146900 | 147700 | 146800 | 1409 |
| 565 | 20241113 | 093000 | 12238668300 | 146900 | 147300 | 147300 | 146800 | 937 |
| 566 | 20241113 | 092900 | 12100904800 | 147200 | 146300 | 147200 | 146100 | 3595 |
| 567 | 20241113 | 092800 | 11573789100 | 146200 | 146000 | 146400 | 146000 | 2021 |
| 568 | 20241113 | 092700 | 11278429600 | 146000 | 146300 | 146400 | 146000 | 2585 |
| 569 | 20241113 | 092600 | 10900570900 | 146200 | 146300 | 146700 | 145900 | 4680 |
| 570 | 20241113 | 092500 | 10216533300 | 146300 | 146900 | 146900 | 146300 | 2389 |
| 571 | 20241113 | 092400 | 9866291800 | 146900 | 147000 | 147000 | 146600 | 2426 |
| 572 | 20241113 | 092300 | 9510179100 | 147000 | 146900 | 147300 | 146900 | 1052 |
| 573 | 20241113 | 092200 | 9355412000 | 146900 | 147100 | 147100 | 146700 | 2651 |
| 574 | 20241113 | 092100 | 8966188200 | 147200 | 147200 | 147200 | 147000 | 1151 |
| 575 | 20241113 | 092000 | 8796878100 | 147200 | 147100 | 147400 | 147000 | 1516 |
| 576 | 20241113 | 091900 | 8573740000 | 147100 | 147000 | 147200 | 146700 | 2244 |
| 577 | 20241113 | 091800 | 8244013300 | 146900 | 147500 | 147500 | 146900 | 2373 |
| 578 | 20241113 | 091700 | 7894767300 | 147400 | 148200 | 148200 | 147400 | 5825 |
| 579 | 20241113 | 091600 | 7033412900 | 148200 | 148400 | 148400 | 148100 | 1385 |
| 580 | 20241113 | 091500 | 6828170000 | 148300 | 148400 | 148500 | 148300 | 867 |
| 581 | 20241113 | 091400 | 6699546800 | 148500 | 148700 | 148900 | 148400 | 1272 |
| 582 | 20241113 | 091300 | 6510446200 | 148600 | 148300 | 149400 | 148300 | 2042 |
| 583 | 20241113 | 091200 | 6207064200 | 148300 | 148200 | 148400 | 148100 | 2834 |
| 584 | 20241113 | 091100 | 5787022100 | 148300 | 148600 | 148700 | 148000 | 3266 |
| 585 | 20241113 | 091000 | 5302449200 | 148800 | 149500 | 149600 | 148600 | 3283 |
| 586 | 20241113 | 090900 | 4812870900 | 149500 | 149500 | 150000 | 149400 | 2581 |
| 587 | 20241113 | 090800 | 4426892700 | 149500 | 149800 | 150200 | 149400 | 2946 |
| 588 | 20241113 | 090700 | 3985996400 | 149900 | 150300 | 150800 | 149700 | 1747 |
| 589 | 20241113 | 090600 | 3723527000 | 150800 | 149900 | 151500 | 149600 | 3477 |
| 590 | 20241113 | 090500 | 3201221700 | 149900 | 150200 | 150300 | 149700 | 2180 |
| 591 | 20241113 | 090400 | 2874313600 | 150200 | 150100 | 150400 | 149700 | 2974 |
| 592 | 20241113 | 090300 | 2428222000 | 150500 | 150000 | 151500 | 149800 | 5505 |
| 593 | 20241113 | 090200 | 1599298100 | 150000 | 151000 | 151200 | 149800 | 1867 |
| 594 | 20241113 | 090100 | 1318292500 | 150300 | 149800 | 151200 | 149100 | 3829 |
| 595 | 20241113 | 090000 | 744741900 | 149800 | 150000 | 151000 | 149800 | 4950 |