34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241112 | 183000 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 45878 |
| 3 | 20241112 | 182900 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 4 | 20241112 | 182800 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 5 | 20241112 | 182700 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 6 | 20241112 | 182600 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 7 | 20241112 | 182500 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 8 | 20241112 | 182400 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 9 | 20241112 | 182300 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 10 | 20241112 | 182200 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 11 | 20241112 | 182100 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 12 | 20241112 | 182000 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 13 | 20241112 | 181900 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 14 | 20241112 | 181800 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 15 | 20241112 | 181700 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 16 | 20241112 | 181600 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 17 | 20241112 | 181500 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 18 | 20241112 | 181400 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 19 | 20241112 | 181300 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 20 | 20241112 | 181200 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 21 | 20241112 | 181100 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 22 | 20241112 | 181000 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 23 | 20241112 | 180900 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 24 | 20241112 | 180800 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 25 | 20241112 | 180700 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 26 | 20241112 | 180600 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 27 | 20241112 | 180500 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 28 | 20241112 | 180400 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 29 | 20241112 | 180300 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 30 | 20241112 | 180200 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 31 | 20241112 | 180100 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 32 | 20241112 | 180000 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 45878 |
| 33 | 20241112 | 175900 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 34 | 20241112 | 175800 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 35 | 20241112 | 175700 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 36 | 20241112 | 175600 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 37 | 20241112 | 175500 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 38 | 20241112 | 175400 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 39 | 20241112 | 175300 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 40 | 20241112 | 175200 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 41 | 20241112 | 175100 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 42 | 20241112 | 175000 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 43 | 20241112 | 174900 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 44 | 20241112 | 174800 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 45 | 20241112 | 174700 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 46 | 20241112 | 174600 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 47 | 20241112 | 174500 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 48 | 20241112 | 174400 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 49 | 20241112 | 174300 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 50 | 20241112 | 174200 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 51 | 20241112 | 174100 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 52 | 20241112 | 174000 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 53 | 20241112 | 173900 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 54 | 20241112 | 173800 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 55 | 20241112 | 173700 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 56 | 20241112 | 173600 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 57 | 20241112 | 173500 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 58 | 20241112 | 173400 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 59 | 20241112 | 173300 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 60 | 20241112 | 173200 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 61 | 20241112 | 173100 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 62 | 20241112 | 173000 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 45878 |
| 63 | 20241112 | 172900 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 64 | 20241112 | 172800 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 65 | 20241112 | 172700 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 66 | 20241112 | 172600 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 67 | 20241112 | 172500 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 68 | 20241112 | 172400 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 69 | 20241112 | 172300 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 70 | 20241112 | 172200 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 71 | 20241112 | 172100 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 72 | 20241112 | 172000 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 73 | 20241112 | 171900 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 74 | 20241112 | 171800 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 75 | 20241112 | 171700 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 76 | 20241112 | 171600 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 77 | 20241112 | 171500 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 78 | 20241112 | 171400 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 79 | 20241112 | 171300 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 80 | 20241112 | 171200 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 81 | 20241112 | 171100 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 82 | 20241112 | 171000 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 83 | 20241112 | 170900 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 84 | 20241112 | 170800 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 85 | 20241112 | 170700 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 86 | 20241112 | 170600 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 87 | 20241112 | 170500 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 88 | 20241112 | 170400 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 89 | 20241112 | 170300 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 90 | 20241112 | 170200 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 91 | 20241112 | 170100 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 92 | 20241112 | 170000 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 45878 |
| 93 | 20241112 | 165900 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 94 | 20241112 | 165800 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 95 | 20241112 | 165700 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 96 | 20241112 | 165600 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 97 | 20241112 | 165500 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 98 | 20241112 | 165400 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 99 | 20241112 | 165300 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 100 | 20241112 | 165200 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 101 | 20241112 | 165100 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 102 | 20241112 | 165000 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 103 | 20241112 | 164900 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 104 | 20241112 | 164800 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 105 | 20241112 | 164700 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 106 | 20241112 | 164600 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 107 | 20241112 | 164500 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 108 | 20241112 | 164400 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 109 | 20241112 | 164300 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 110 | 20241112 | 164200 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 111 | 20241112 | 164100 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 112 | 20241112 | 164000 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 113 | 20241112 | 163900 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 114 | 20241112 | 163800 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 115 | 20241112 | 163700 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 116 | 20241112 | 163600 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 117 | 20241112 | 163500 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 118 | 20241112 | 163400 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 119 | 20241112 | 163300 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 120 | 20241112 | 163200 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 121 | 20241112 | 163100 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 122 | 20241112 | 163000 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 45878 |
| 123 | 20241112 | 162900 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 124 | 20241112 | 162800 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 125 | 20241112 | 162700 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 126 | 20241112 | 162600 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 127 | 20241112 | 162500 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 128 | 20241112 | 162400 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 129 | 20241112 | 162300 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 130 | 20241112 | 162200 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 131 | 20241112 | 162100 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 132 | 20241112 | 162000 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 133 | 20241112 | 161900 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 134 | 20241112 | 161800 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 135 | 20241112 | 161700 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 136 | 20241112 | 161600 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 137 | 20241112 | 161500 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 138 | 20241112 | 161400 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 139 | 20241112 | 161300 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 140 | 20241112 | 161200 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 141 | 20241112 | 161100 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 142 | 20241112 | 161000 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 143 | 20241112 | 160900 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 144 | 20241112 | 160800 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 145 | 20241112 | 160700 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 146 | 20241112 | 160600 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 147 | 20241112 | 160500 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 148 | 20241112 | 160400 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 149 | 20241112 | 160300 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 150 | 20241112 | 160200 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 151 | 20241112 | 160100 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 152 | 20241112 | 160000 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 45878 |
| 153 | 20241112 | 155900 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 154 | 20241112 | 155800 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 155 | 20241112 | 155700 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 156 | 20241112 | 155600 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 157 | 20241112 | 155500 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 158 | 20241112 | 155400 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 159 | 20241112 | 155300 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 160 | 20241112 | 155200 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 161 | 20241112 | 155100 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 162 | 20241112 | 155000 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 163 | 20241112 | 154900 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 164 | 20241112 | 154800 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 165 | 20241112 | 154700 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 166 | 20241112 | 154600 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 167 | 20241112 | 154500 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 168 | 20241112 | 154400 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 169 | 20241112 | 154300 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 170 | 20241112 | 154200 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 171 | 20241112 | 154100 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 172 | 20241112 | 154000 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 173 | 20241112 | 153900 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 174 | 20241112 | 153800 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 175 | 20241112 | 153700 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 176 | 20241112 | 153600 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 177 | 20241112 | 153500 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 178 | 20241112 | 153400 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 179 | 20241112 | 153300 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 180 | 20241112 | 153200 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 181 | 20241112 | 153100 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 0 |
| 182 | 20241112 | 153000 | 242455888500 | 126900 | 126900 | 126900 | 126900 | 91756 |
| 183 | 20241112 | 152900 | 236633970300 | 126800 | 126800 | 126800 | 126800 | 0 |
| 184 | 20241112 | 152800 | 236633970300 | 126800 | 126800 | 126800 | 126800 | 0 |
| 185 | 20241112 | 152700 | 236633970300 | 126800 | 126800 | 126800 | 126800 | 0 |
| 186 | 20241112 | 152600 | 236633970300 | 126800 | 126800 | 126800 | 126800 | 0 |
| 187 | 20241112 | 152500 | 236633970300 | 126800 | 126800 | 126800 | 126800 | 0 |
| 188 | 20241112 | 152400 | 236633970300 | 126800 | 126800 | 126800 | 126800 | 0 |
| 189 | 20241112 | 152300 | 236633970300 | 126800 | 126800 | 126800 | 126800 | 0 |
| 190 | 20241112 | 152200 | 236633970300 | 126800 | 126800 | 126800 | 126800 | 0 |
| 191 | 20241112 | 152100 | 236633970300 | 126800 | 126800 | 126800 | 126800 | 0 |
| 192 | 20241112 | 152000 | 236633970300 | 126800 | 126800 | 126800 | 126800 | 0 |
| 193 | 20241112 | 151900 | 236633970300 | 126800 | 127000 | 127000 | 126800 | 6231 |
| 194 | 20241112 | 151800 | 235843213300 | 126900 | 126700 | 127000 | 126700 | 13279 |
| 195 | 20241112 | 151700 | 234159294500 | 126800 | 126800 | 126800 | 126600 | 5635 |
| 196 | 20241112 | 151600 | 233445055200 | 126700 | 126600 | 126800 | 126500 | 20692 |
| 197 | 20241112 | 151500 | 230824477200 | 126600 | 126700 | 126900 | 126600 | 4675 |
| 198 | 20241112 | 151400 | 230232012500 | 126700 | 126800 | 126900 | 126600 | 5705 |
| 199 | 20241112 | 151300 | 229509018900 | 126700 | 126700 | 126900 | 126600 | 8728 |
| 200 | 20241112 | 151200 | 228403372900 | 126700 | 126800 | 126900 | 126700 | 3214 |
| 201 | 20241112 | 151100 | 227996037700 | 126800 | 126700 | 126900 | 126700 | 2662 |
| 202 | 20241112 | 151000 | 227658468300 | 126700 | 126700 | 126900 | 126700 | 4882 |
| 203 | 20241112 | 150900 | 227039504300 | 126700 | 127000 | 127100 | 126700 | 4696 |
| 204 | 20241112 | 150800 | 226443894000 | 127000 | 126800 | 127100 | 126800 | 6131 |
| 205 | 20241112 | 150700 | 225665482100 | 126800 | 127000 | 127100 | 126700 | 5992 |
| 206 | 20241112 | 150600 | 224905127800 | 126900 | 127000 | 127000 | 126700 | 10416 |
| 207 | 20241112 | 150500 | 223583909000 | 127000 | 127100 | 127100 | 126800 | 5691 |
| 208 | 20241112 | 150400 | 222861396000 | 127000 | 127000 | 127200 | 127000 | 3275 |
| 209 | 20241112 | 150300 | 222445031700 | 127000 | 127200 | 127300 | 127000 | 6358 |
| 210 | 20241112 | 150200 | 221636783800 | 127100 | 126900 | 127200 | 126700 | 7829 |
| 211 | 20241112 | 150100 | 220642522100 | 126900 | 126800 | 127100 | 126700 | 4535 |
| 212 | 20241112 | 150000 | 220066994000 | 126900 | 126700 | 126900 | 126500 | 5441 |
| 213 | 20241112 | 145900 | 219377324300 | 126700 | 126900 | 126900 | 126600 | 1851 |
| 214 | 20241112 | 145800 | 219142680300 | 126900 | 127000 | 127100 | 126600 | 5332 |
| 215 | 20241112 | 145700 | 218466128900 | 127000 | 126500 | 127100 | 126500 | 9803 |
| 216 | 20241112 | 145600 | 217222936600 | 126600 | 126800 | 126900 | 126500 | 17688 |
| 217 | 20241112 | 145500 | 214983318300 | 126900 | 126800 | 126900 | 126800 | 4255 |
| 218 | 20241112 | 145400 | 214443714900 | 126800 | 126900 | 127000 | 126800 | 2788 |
| 219 | 20241112 | 145300 | 214089952900 | 126900 | 126900 | 127000 | 126900 | 3981 |
| 220 | 20241112 | 145200 | 213584641900 | 127000 | 127000 | 127000 | 126900 | 2615 |
| 221 | 20241112 | 145100 | 213252670600 | 127000 | 126900 | 127000 | 126800 | 1964 |
| 222 | 20241112 | 145000 | 213003469500 | 126900 | 127100 | 127200 | 126700 | 7153 |
| 223 | 20241112 | 144900 | 212095893200 | 127100 | 127200 | 127300 | 127100 | 1580 |
| 224 | 20241112 | 144800 | 211894895400 | 127200 | 127100 | 127300 | 127000 | 4986 |
| 225 | 20241112 | 144700 | 211261091000 | 127200 | 127200 | 127300 | 127100 | 2485 |
| 226 | 20241112 | 144600 | 210944933000 | 127200 | 127300 | 127400 | 127200 | 2251 |
| 227 | 20241112 | 144500 | 210658421400 | 127300 | 127200 | 127400 | 127200 | 3549 |
| 228 | 20241112 | 144400 | 210206602200 | 127200 | 127500 | 127700 | 127200 | 14275 |
| 229 | 20241112 | 144300 | 208385794400 | 127500 | 127300 | 127600 | 127200 | 4860 |
| 230 | 20241112 | 144200 | 207766517900 | 127300 | 127300 | 127600 | 127100 | 9080 |
| 231 | 20241112 | 144100 | 206609321400 | 127100 | 127100 | 127300 | 127000 | 5747 |
| 232 | 20241112 | 144000 | 205878509600 | 127100 | 127000 | 127200 | 127000 | 4653 |
| 233 | 20241112 | 143900 | 205287159400 | 127000 | 127100 | 127100 | 126900 | 4919 |
| 234 | 20241112 | 143800 | 204662482700 | 127000 | 127100 | 127200 | 127000 | 1954 |
| 235 | 20241112 | 143700 | 204414158500 | 127200 | 127200 | 127300 | 127000 | 2136 |
| 236 | 20241112 | 143600 | 204142665000 | 127200 | 127100 | 127300 | 127000 | 2752 |
| 237 | 20241112 | 143500 | 203792736500 | 127000 | 127200 | 127200 | 127000 | 3031 |
| 238 | 20241112 | 143400 | 203407523400 | 127200 | 127200 | 127300 | 127100 | 2773 |
| 239 | 20241112 | 143300 | 203054759300 | 127200 | 126900 | 127300 | 126900 | 8306 |
| 240 | 20241112 | 143200 | 201998884300 | 126900 | 127000 | 127000 | 126800 | 3264 |
| 241 | 20241112 | 143100 | 201584586900 | 126900 | 126900 | 127000 | 126900 | 3358 |
| 242 | 20241112 | 143000 | 201158254700 | 126900 | 127000 | 127100 | 126900 | 1939 |
| 243 | 20241112 | 142900 | 200912058400 | 127000 | 126800 | 127100 | 126800 | 5138 |
| 244 | 20241112 | 142800 | 200259652800 | 126900 | 126900 | 127000 | 126700 | 2622 |
| 245 | 20241112 | 142700 | 199927053200 | 126900 | 126800 | 127100 | 126600 | 10184 |
| 246 | 20241112 | 142600 | 198634846000 | 126700 | 126900 | 127000 | 126700 | 7611 |
| 247 | 20241112 | 142500 | 197669585500 | 126900 | 127000 | 127100 | 126800 | 6026 |
| 248 | 20241112 | 142400 | 196904731100 | 127100 | 127200 | 127300 | 126900 | 10754 |
| 249 | 20241112 | 142300 | 195538653800 | 127200 | 127100 | 127200 | 127000 | 4012 |
| 250 | 20241112 | 142200 | 195028645400 | 127000 | 127400 | 127500 | 127000 | 16378 |
| 251 | 20241112 | 142100 | 192947023500 | 127400 | 127600 | 127700 | 127400 | 1694 |
| 252 | 20241112 | 142000 | 192730963700 | 127600 | 127300 | 127700 | 127300 | 2827 |
| 253 | 20241112 | 141900 | 192370559900 | 127400 | 127400 | 127400 | 127100 | 10246 |
| 254 | 20241112 | 141800 | 191066759400 | 127400 | 127700 | 127700 | 127400 | 17073 |
| 255 | 20241112 | 141700 | 188890722500 | 127600 | 127900 | 128000 | 127600 | 7635 |
| 256 | 20241112 | 141600 | 187915112200 | 127900 | 127900 | 128000 | 127900 | 1304 |
| 257 | 20241112 | 141500 | 187748316400 | 127900 | 128000 | 128100 | 127900 | 1024 |
| 258 | 20241112 | 141400 | 187617269400 | 128100 | 128000 | 128200 | 128000 | 1843 |
| 259 | 20241112 | 141300 | 187381173600 | 128000 | 128400 | 128400 | 128000 | 865 |
| 260 | 20241112 | 141200 | 187270263700 | 128300 | 128300 | 128400 | 128100 | 1910 |
| 261 | 20241112 | 141100 | 187025259100 | 128300 | 128200 | 128400 | 128200 | 2378 |
| 262 | 20241112 | 141000 | 186720117200 | 128200 | 127700 | 128200 | 127700 | 5433 |
| 263 | 20241112 | 140900 | 186024942400 | 127800 | 127800 | 127900 | 127700 | 3372 |
| 264 | 20241112 | 140800 | 185594032200 | 127900 | 127900 | 127900 | 127800 | 2744 |
| 265 | 20241112 | 140700 | 185243199300 | 127900 | 128100 | 128100 | 127900 | 2380 |
| 266 | 20241112 | 140600 | 184938546300 | 128100 | 128100 | 128300 | 128100 | 3851 |
| 267 | 20241112 | 140500 | 184444792000 | 128100 | 128000 | 128200 | 128000 | 1337 |
| 268 | 20241112 | 140400 | 184273563500 | 128100 | 128100 | 128200 | 128000 | 1490 |
| 269 | 20241112 | 140300 | 184082740300 | 128100 | 127900 | 128200 | 127900 | 2600 |
| 270 | 20241112 | 140200 | 183749944200 | 127900 | 128000 | 128000 | 127900 | 899 |
| 271 | 20241112 | 140100 | 183634925700 | 127900 | 128000 | 128100 | 127900 | 1259 |
| 272 | 20241112 | 140000 | 183473840000 | 128000 | 127800 | 128200 | 127800 | 2817 |
| 273 | 20241112 | 135900 | 183113388000 | 127800 | 128000 | 128100 | 127800 | 3443 |
| 274 | 20241112 | 135800 | 182672987500 | 128000 | 128100 | 128200 | 128000 | 1779 |
| 275 | 20241112 | 135700 | 182445178400 | 128100 | 128200 | 128300 | 128100 | 593 |
| 276 | 20241112 | 135600 | 182369136400 | 128200 | 128200 | 128300 | 128000 | 2292 |
| 277 | 20241112 | 135500 | 182075469000 | 128100 | 128000 | 128200 | 127800 | 7859 |
| 278 | 20241112 | 135400 | 181070109600 | 127900 | 128000 | 128100 | 127900 | 2559 |
| 279 | 20241112 | 135300 | 180742598000 | 128000 | 128000 | 128100 | 127900 | 3870 |
| 280 | 20241112 | 135200 | 180247201900 | 128000 | 128200 | 128300 | 128000 | 2424 |
| 281 | 20241112 | 135100 | 179936658500 | 128200 | 128300 | 128400 | 128200 | 1181 |
| 282 | 20241112 | 135000 | 179785172100 | 128300 | 128400 | 128500 | 128300 | 2345 |
| 283 | 20241112 | 134900 | 179484028900 | 128500 | 128100 | 128500 | 128100 | 2351 |
| 284 | 20241112 | 134800 | 179182208900 | 128100 | 128100 | 128200 | 128000 | 12817 |
| 285 | 20241112 | 134700 | 177541435800 | 128100 | 128100 | 128200 | 128000 | 3432 |
| 286 | 20241112 | 134600 | 177101895300 | 128200 | 128100 | 128200 | 128000 | 3185 |
| 287 | 20241112 | 134500 | 176693946400 | 128000 | 128200 | 128200 | 128000 | 7642 |
| 288 | 20241112 | 134400 | 175715300200 | 128200 | 128200 | 128300 | 128100 | 4856 |
| 289 | 20241112 | 134300 | 175092960900 | 128300 | 128300 | 128300 | 128100 | 4709 |
| 290 | 20241112 | 134200 | 174489296400 | 128400 | 128600 | 128700 | 128300 | 4217 |
| 291 | 20241112 | 134100 | 173947426700 | 128700 | 128600 | 128800 | 128500 | 1671 |
| 292 | 20241112 | 134000 | 173732497500 | 128600 | 128700 | 128900 | 128500 | 3078 |
| 293 | 20241112 | 133900 | 173336362600 | 128600 | 128800 | 128900 | 128500 | 1739 |
| 294 | 20241112 | 133800 | 173112625200 | 128900 | 128400 | 129000 | 128300 | 3190 |
| 295 | 20241112 | 133700 | 172702192000 | 128400 | 128300 | 128400 | 128200 | 2935 |
| 296 | 20241112 | 133600 | 172325438300 | 128300 | 128300 | 128400 | 128100 | 4561 |
| 297 | 20241112 | 133500 | 171740544600 | 128300 | 128500 | 128500 | 128300 | 2182 |
| 298 | 20241112 | 133400 | 171460416200 | 128400 | 128800 | 128800 | 128300 | 5457 |
| 299 | 20241112 | 133300 | 170759186000 | 128700 | 128700 | 128800 | 128600 | 3686 |
| 300 | 20241112 | 133200 | 170284772300 | 128700 | 128400 | 129000 | 128200 | 4558 |
| 301 | 20241112 | 133100 | 169698433500 | 128400 | 128400 | 128500 | 128100 | 4631 |
| 302 | 20241112 | 133000 | 169104593100 | 128400 | 128100 | 128400 | 128000 | 7812 |
| 303 | 20241112 | 132900 | 168104118900 | 128100 | 128300 | 128300 | 128100 | 4703 |
| 304 | 20241112 | 132800 | 167501437000 | 128300 | 128500 | 128600 | 128200 | 8695 |
| 305 | 20241112 | 132700 | 166385661700 | 128500 | 128400 | 128500 | 128300 | 3153 |
| 306 | 20241112 | 132600 | 165980681500 | 128300 | 128200 | 128400 | 128200 | 3548 |
| 307 | 20241112 | 132500 | 165525353800 | 128300 | 128500 | 128500 | 128200 | 5828 |
| 308 | 20241112 | 132400 | 164777559100 | 128400 | 128600 | 128600 | 128300 | 11083 |
| 309 | 20241112 | 132300 | 163354163400 | 128600 | 129100 | 129100 | 128500 | 14598 |
| 310 | 20241112 | 132200 | 161474941300 | 129000 | 129200 | 129200 | 129000 | 1629 |
| 311 | 20241112 | 132100 | 161264738900 | 129200 | 129100 | 129200 | 129100 | 1539 |
| 312 | 20241112 | 132000 | 161066005100 | 129100 | 129100 | 129200 | 129100 | 1026 |
| 313 | 20241112 | 131900 | 160933521000 | 129200 | 129000 | 129300 | 129000 | 2441 |
| 314 | 20241112 | 131800 | 160618412100 | 128900 | 129000 | 129000 | 128900 | 1985 |
| 315 | 20241112 | 131700 | 160362475600 | 129000 | 129100 | 129100 | 128900 | 3553 |
| 316 | 20241112 | 131600 | 159903939600 | 129100 | 129000 | 129200 | 129000 | 1747 |
| 317 | 20241112 | 131500 | 159678383800 | 129000 | 129300 | 129300 | 129000 | 2240 |
| 318 | 20241112 | 131400 | 159389301800 | 129300 | 129200 | 129400 | 129000 | 2946 |
| 319 | 20241112 | 131300 | 159008615700 | 129200 | 129000 | 129300 | 128900 | 26219 |
| 320 | 20241112 | 131200 | 155626186700 | 129100 | 129100 | 129200 | 129000 | 9836 |
| 321 | 20241112 | 131100 | 154356391700 | 129100 | 129300 | 129300 | 129100 | 4565 |
| 322 | 20241112 | 131000 | 153766672300 | 129300 | 129400 | 129500 | 129200 | 2999 |
| 323 | 20241112 | 130900 | 153378793500 | 129400 | 129500 | 129600 | 129400 | 1668 |
| 324 | 20241112 | 130800 | 153162839200 | 129500 | 129500 | 129600 | 129500 | 1323 |
| 325 | 20241112 | 130700 | 152991507700 | 129600 | 129600 | 129600 | 129400 | 1410 |
| 326 | 20241112 | 130600 | 152808952000 | 129500 | 129600 | 129600 | 129400 | 2191 |
| 327 | 20241112 | 130500 | 152525230800 | 129500 | 129500 | 129700 | 129500 | 1144 |
| 328 | 20241112 | 130400 | 152376988600 | 129400 | 129500 | 129600 | 129400 | 1744 |
| 329 | 20241112 | 130300 | 152151144600 | 129500 | 129800 | 129900 | 129400 | 1545 |
| 330 | 20241112 | 130200 | 151950750000 | 129800 | 129700 | 129900 | 129600 | 1879 |
| 331 | 20241112 | 130100 | 151707003500 | 129700 | 129400 | 129700 | 129400 | 3475 |
| 332 | 20241112 | 130000 | 151256947500 | 129300 | 129500 | 129500 | 129300 | 1845 |
| 333 | 20241112 | 125900 | 151018260400 | 129500 | 129500 | 129500 | 129400 | 2129 |
| 334 | 20241112 | 125800 | 150742721200 | 129500 | 129500 | 129500 | 129400 | 1919 |
| 335 | 20241112 | 125700 | 150494235300 | 129500 | 129700 | 129700 | 129500 | 1129 |
| 336 | 20241112 | 125600 | 150347963100 | 129700 | 129300 | 129700 | 129300 | 3737 |
| 337 | 20241112 | 125500 | 149864165400 | 129300 | 129400 | 129500 | 129300 | 4745 |
| 338 | 20241112 | 125400 | 149250344000 | 129500 | 129400 | 129600 | 129200 | 4075 |
| 339 | 20241112 | 125300 | 148723217500 | 129500 | 129500 | 129500 | 129200 | 6511 |
| 340 | 20241112 | 125200 | 147881088600 | 129500 | 129600 | 129600 | 129400 | 7429 |
| 341 | 20241112 | 125100 | 146919183000 | 129600 | 129700 | 129700 | 129600 | 2362 |
| 342 | 20241112 | 125000 | 146612991500 | 129600 | 129700 | 129700 | 129600 | 3589 |
| 343 | 20241112 | 124900 | 146147816300 | 129600 | 129900 | 129900 | 129600 | 4749 |
| 344 | 20241112 | 124800 | 145531547600 | 129800 | 129900 | 129900 | 129800 | 1545 |
| 345 | 20241112 | 124700 | 145330969900 | 129900 | 129800 | 129900 | 129800 | 2010 |
| 346 | 20241112 | 124600 | 145070043900 | 129900 | 129800 | 129900 | 129800 | 1384 |
| 347 | 20241112 | 124500 | 144890353200 | 129900 | 129800 | 129900 | 129800 | 2887 |
| 348 | 20241112 | 124400 | 144515602900 | 129800 | 129900 | 130000 | 129800 | 2628 |
| 349 | 20241112 | 124300 | 144174222400 | 129900 | 129900 | 130000 | 129900 | 930 |
| 350 | 20241112 | 124200 | 144053383100 | 129900 | 130000 | 130000 | 129900 | 911 |
| 351 | 20241112 | 124100 | 143935034700 | 130000 | 130000 | 130100 | 129900 | 1052 |
| 352 | 20241112 | 124000 | 143798267100 | 130000 | 130100 | 130100 | 130000 | 607 |
| 353 | 20241112 | 123900 | 143719342800 | 130100 | 129900 | 130200 | 129900 | 1693 |
| 354 | 20241112 | 123800 | 143499205100 | 129900 | 130000 | 130000 | 129900 | 1533 |
| 355 | 20241112 | 123700 | 143300047500 | 130000 | 129900 | 130000 | 129900 | 1003 |
| 356 | 20241112 | 123600 | 143169677200 | 130000 | 130100 | 130100 | 129900 | 11083 |
| 357 | 20241112 | 123500 | 141729005900 | 130100 | 130100 | 130100 | 130000 | 2215 |
| 358 | 20241112 | 123400 | 141440923300 | 130000 | 130100 | 130100 | 130000 | 5607 |
| 359 | 20241112 | 123300 | 140711966600 | 130100 | 130000 | 130100 | 130000 | 1413 |
| 360 | 20241112 | 123200 | 140528251000 | 130000 | 130000 | 130200 | 130000 | 1647 |
| 361 | 20241112 | 123100 | 140314015700 | 130100 | 130100 | 130100 | 130000 | 1716 |
| 362 | 20241112 | 123000 | 140090905300 | 130000 | 130200 | 130300 | 130000 | 2735 |
| 363 | 20241112 | 122900 | 139735029100 | 130200 | 130300 | 130300 | 130200 | 314 |
| 364 | 20241112 | 122800 | 139694140000 | 130300 | 130200 | 130300 | 130200 | 313 |
| 365 | 20241112 | 122700 | 139653370100 | 130200 | 130200 | 130300 | 130200 | 253 |
| 366 | 20241112 | 122600 | 139620421100 | 130200 | 130200 | 130300 | 130100 | 372 |
| 367 | 20241112 | 122500 | 139571979000 | 130300 | 130200 | 130300 | 130100 | 1216 |
| 368 | 20241112 | 122400 | 139413656000 | 130200 | 130100 | 130200 | 130100 | 465 |
| 369 | 20241112 | 122300 | 139353132300 | 130000 | 130100 | 130100 | 130000 | 832 |
| 370 | 20241112 | 122200 | 139244896500 | 130100 | 130200 | 130200 | 130100 | 2294 |
| 371 | 20241112 | 122100 | 138946425700 | 130200 | 130100 | 130200 | 130100 | 2047 |
| 372 | 20241112 | 122000 | 138680063900 | 130100 | 130200 | 130200 | 130100 | 841 |
| 373 | 20241112 | 121900 | 138570632900 | 130200 | 130200 | 130200 | 130100 | 383 |
| 374 | 20241112 | 121800 | 138520799000 | 130200 | 130200 | 130200 | 130100 | 839 |
| 375 | 20241112 | 121700 | 138411620900 | 130200 | 130200 | 130200 | 130100 | 877 |
| 376 | 20241112 | 121600 | 138297459300 | 130100 | 130200 | 130300 | 130100 | 1165 |
| 377 | 20241112 | 121500 | 138145779000 | 130200 | 130200 | 130300 | 130200 | 814 |
| 378 | 20241112 | 121400 | 138039755000 | 130200 | 130300 | 130400 | 130200 | 649 |
| 379 | 20241112 | 121300 | 137955197300 | 130400 | 130400 | 130500 | 130300 | 376 |
| 380 | 20241112 | 121200 | 137906162300 | 130400 | 130500 | 130600 | 130400 | 128 |
| 381 | 20241112 | 121100 | 137889459400 | 130500 | 130300 | 130500 | 130300 | 571 |
| 382 | 20241112 | 121000 | 137815015800 | 130300 | 130400 | 130500 | 130300 | 718 |
| 383 | 20241112 | 120900 | 137721421500 | 130400 | 130500 | 130500 | 130400 | 305 |
| 384 | 20241112 | 120800 | 137681630100 | 130500 | 130500 | 130600 | 130400 | 803 |
| 385 | 20241112 | 120700 | 137576807500 | 130400 | 130500 | 130500 | 130400 | 1046 |
| 386 | 20241112 | 120600 | 137440353700 | 130600 | 130600 | 130700 | 130500 | 681 |
| 387 | 20241112 | 120500 | 137351397500 | 130700 | 130700 | 130700 | 130600 | 270 |
| 388 | 20241112 | 120400 | 137316126000 | 130700 | 130700 | 130700 | 130500 | 511 |
| 389 | 20241112 | 120300 | 137249370300 | 130700 | 130600 | 130700 | 130600 | 368 |
| 390 | 20241112 | 120200 | 137201301000 | 130600 | 130600 | 130600 | 130500 | 302 |
| 391 | 20241112 | 120100 | 137161867600 | 130600 | 130500 | 130600 | 130400 | 658 |
| 392 | 20241112 | 120000 | 137076023300 | 130600 | 130400 | 130600 | 130300 | 1620 |
| 393 | 20241112 | 115900 | 136864668300 | 130400 | 130300 | 130400 | 130300 | 590 |
| 394 | 20241112 | 115800 | 136787764700 | 130300 | 130400 | 130400 | 130300 | 326 |
| 395 | 20241112 | 115700 | 136745279100 | 130400 | 130200 | 130400 | 130100 | 1435 |
| 396 | 20241112 | 115600 | 136558384500 | 130200 | 130100 | 130200 | 130100 | 2771 |
| 397 | 20241112 | 115500 | 136197861000 | 130100 | 130100 | 130200 | 130000 | 1502 |
| 398 | 20241112 | 115400 | 136002436000 | 130100 | 130200 | 130200 | 130000 | 1305 |
| 399 | 20241112 | 115300 | 135832636700 | 130200 | 130300 | 130300 | 130100 | 698 |
| 400 | 20241112 | 115200 | 135741748800 | 130200 | 130100 | 130300 | 130000 | 793 |
| 401 | 20241112 | 115100 | 135638536200 | 130000 | 130200 | 130200 | 130000 | 5054 |
| 402 | 20241112 | 115000 | 134981223900 | 130300 | 130200 | 130300 | 130200 | 578 |
| 403 | 20241112 | 114900 | 134905961100 | 130200 | 130400 | 130500 | 130200 | 862 |
| 404 | 20241112 | 114800 | 134793598200 | 130500 | 130400 | 130500 | 130200 | 1636 |
| 405 | 20241112 | 114700 | 134580506000 | 130400 | 130500 | 130500 | 130400 | 173 |
| 406 | 20241112 | 114600 | 134557940400 | 130400 | 130500 | 130500 | 130400 | 593 |
| 407 | 20241112 | 114500 | 134480568000 | 130500 | 130500 | 130500 | 130400 | 1075 |
| 408 | 20241112 | 114400 | 134340308100 | 130400 | 130500 | 130500 | 130400 | 664 |
| 409 | 20241112 | 114300 | 134253710400 | 130500 | 130600 | 130600 | 130400 | 1286 |
| 410 | 20241112 | 114200 | 134085937800 | 130500 | 130200 | 130600 | 130200 | 1280 |
| 411 | 20241112 | 114100 | 133919102400 | 130200 | 130100 | 130300 | 130100 | 1481 |
| 412 | 20241112 | 114000 | 133726318200 | 130200 | 130200 | 130200 | 130100 | 990 |
| 413 | 20241112 | 113900 | 133597461400 | 130200 | 130200 | 130200 | 130100 | 843 |
| 414 | 20241112 | 113800 | 133487732500 | 130200 | 130100 | 130200 | 130000 | 1362 |
| 415 | 20241112 | 113700 | 133310571400 | 130000 | 130200 | 130200 | 130000 | 2369 |
| 416 | 20241112 | 113600 | 133002388400 | 130100 | 130200 | 130300 | 130100 | 1100 |
| 417 | 20241112 | 113500 | 132859170100 | 130200 | 130300 | 130300 | 130200 | 873 |
| 418 | 20241112 | 113400 | 132745471000 | 130300 | 130400 | 130500 | 130300 | 1046 |
| 419 | 20241112 | 113300 | 132609121100 | 130400 | 130500 | 130600 | 130400 | 1051 |
| 420 | 20241112 | 113200 | 132472024600 | 130500 | 130300 | 130800 | 130300 | 4909 |
| 421 | 20241112 | 113100 | 131831311300 | 130200 | 129900 | 130200 | 129900 | 6949 |
| 422 | 20241112 | 113000 | 130927778500 | 130000 | 130000 | 130000 | 129900 | 8642 |
| 423 | 20241112 | 112900 | 129805145300 | 129900 | 130000 | 130100 | 129900 | 16017 |
| 424 | 20241112 | 112800 | 127722963100 | 130100 | 130000 | 130100 | 130000 | 4728 |
| 425 | 20241112 | 112700 | 127108211600 | 130100 | 130100 | 130200 | 130000 | 1945 |
| 426 | 20241112 | 112600 | 126855176000 | 130200 | 130100 | 130200 | 130000 | 3278 |
| 427 | 20241112 | 112500 | 126428849300 | 130100 | 130100 | 130100 | 130000 | 1964 |
| 428 | 20241112 | 112400 | 126173451000 | 130100 | 130100 | 130200 | 130100 | 2994 |
| 429 | 20241112 | 112300 | 125783912100 | 130100 | 130100 | 130200 | 130100 | 1642 |
| 430 | 20241112 | 112200 | 125570283000 | 130100 | 130100 | 130200 | 130000 | 18175 |
| 431 | 20241112 | 112100 | 123206023400 | 130100 | 130300 | 130300 | 130100 | 2126 |
| 432 | 20241112 | 112000 | 122929270000 | 130300 | 130200 | 130300 | 130100 | 3707 |
| 433 | 20241112 | 111900 | 122446635500 | 130200 | 130300 | 130300 | 130200 | 1336 |
| 434 | 20241112 | 111800 | 122272626000 | 130200 | 130300 | 130300 | 130100 | 4419 |
| 435 | 20241112 | 111700 | 121697324000 | 130300 | 130600 | 130600 | 130100 | 39645 |
| 436 | 20241112 | 111600 | 116529652700 | 130600 | 130700 | 130700 | 130500 | 1906 |
| 437 | 20241112 | 111500 | 116280772800 | 130700 | 130700 | 130700 | 130600 | 1782 |
| 438 | 20241112 | 111400 | 116048014900 | 130600 | 130700 | 130800 | 130600 | 1597 |
| 439 | 20241112 | 111300 | 115839312200 | 130700 | 130700 | 130800 | 130600 | 944 |
| 440 | 20241112 | 111200 | 115715928000 | 130700 | 130600 | 130700 | 130600 | 1803 |
| 441 | 20241112 | 111100 | 115480380100 | 130700 | 130600 | 130700 | 130600 | 711 |
| 442 | 20241112 | 111000 | 115387514300 | 130600 | 130600 | 130600 | 130500 | 1907 |
| 443 | 20241112 | 110900 | 115138530700 | 130500 | 130600 | 130700 | 130500 | 1539 |
| 444 | 20241112 | 110800 | 114937535700 | 130600 | 130600 | 130700 | 130500 | 3581 |
| 445 | 20241112 | 110700 | 114470000800 | 130700 | 130600 | 130700 | 130600 | 1254 |
| 446 | 20241112 | 110600 | 114306215600 | 130700 | 130700 | 130800 | 130600 | 1658 |
| 447 | 20241112 | 110500 | 114089522800 | 130700 | 130600 | 130700 | 130500 | 2507 |
| 448 | 20241112 | 110400 | 113762091000 | 130600 | 130700 | 130700 | 130600 | 3148 |
| 449 | 20241112 | 110300 | 113350949200 | 130600 | 130800 | 130800 | 130500 | 7378 |
| 450 | 20241112 | 110200 | 112387297200 | 130700 | 130800 | 130800 | 130700 | 2033 |
| 451 | 20241112 | 110100 | 112121451500 | 130800 | 130900 | 130900 | 130600 | 715 |
| 452 | 20241112 | 110000 | 112027976600 | 130800 | 130700 | 130800 | 130600 | 6148 |
| 453 | 20241112 | 105900 | 111224546100 | 130700 | 131000 | 131000 | 130700 | 4605 |
| 454 | 20241112 | 105800 | 110622203800 | 130900 | 130900 | 131000 | 130800 | 1334 |
| 455 | 20241112 | 105700 | 110447648900 | 130900 | 131100 | 131200 | 130800 | 4894 |
| 456 | 20241112 | 105600 | 109806785500 | 131100 | 131200 | 131200 | 131000 | 1780 |
| 457 | 20241112 | 105500 | 109573407100 | 131200 | 131100 | 131200 | 131000 | 792 |
| 458 | 20241112 | 105400 | 109469569700 | 131100 | 131100 | 131200 | 131000 | 3142 |
| 459 | 20241112 | 105300 | 109057790600 | 131100 | 131200 | 131200 | 131100 | 594 |
| 460 | 20241112 | 105200 | 108979881100 | 131100 | 131200 | 131200 | 131100 | 987 |
| 461 | 20241112 | 105100 | 108850409300 | 131300 | 131200 | 131300 | 131100 | 2210 |
| 462 | 20241112 | 105000 | 108560459900 | 131300 | 131300 | 131300 | 131200 | 716 |
| 463 | 20241112 | 104900 | 108466467900 | 131300 | 131400 | 131400 | 131200 | 1232 |
| 464 | 20241112 | 104800 | 108304774200 | 131300 | 131400 | 131500 | 131300 | 1392 |
| 465 | 20241112 | 104700 | 108121937300 | 131400 | 131300 | 131400 | 131300 | 829 |
| 466 | 20241112 | 104600 | 108013049900 | 131200 | 131200 | 131300 | 131100 | 454 |
| 467 | 20241112 | 104500 | 107953466400 | 131200 | 131200 | 131300 | 131100 | 1719 |
| 468 | 20241112 | 104400 | 107728023400 | 131100 | 131100 | 131200 | 131000 | 383 |
| 469 | 20241112 | 104300 | 107677811900 | 131100 | 131100 | 131200 | 131100 | 1896 |
| 470 | 20241112 | 104200 | 107429198200 | 131200 | 131100 | 131200 | 131000 | 1052 |
| 471 | 20241112 | 104100 | 107291258600 | 131000 | 131100 | 131100 | 130900 | 2382 |
| 472 | 20241112 | 104000 | 106979248200 | 131100 | 131000 | 131200 | 131000 | 1016 |
| 473 | 20241112 | 103900 | 106846020100 | 131000 | 130900 | 131200 | 130900 | 1615 |
| 474 | 20241112 | 103800 | 106634435700 | 130900 | 131000 | 131100 | 130900 | 1014 |
| 475 | 20241112 | 103700 | 106501653700 | 130900 | 131100 | 131100 | 130900 | 2580 |
| 476 | 20241112 | 103600 | 106163660200 | 131100 | 131100 | 131200 | 131000 | 317 |
| 477 | 20241112 | 103500 | 106122103700 | 131100 | 131100 | 131100 | 130900 | 2752 |
| 478 | 20241112 | 103400 | 105761598200 | 131000 | 131100 | 131100 | 131000 | 997 |
| 479 | 20241112 | 103300 | 105630933500 | 131000 | 131000 | 131100 | 130900 | 1546 |
| 480 | 20241112 | 103200 | 105428438400 | 131000 | 130900 | 131000 | 130800 | 802 |
| 481 | 20241112 | 103100 | 105323443900 | 130800 | 130900 | 131000 | 130800 | 3465 |
| 482 | 20241112 | 103000 | 104870093500 | 130900 | 131000 | 131100 | 130800 | 2692 |
| 483 | 20241112 | 102900 | 104517688000 | 131100 | 131000 | 131100 | 130900 | 1170 |
| 484 | 20241112 | 102800 | 104364418400 | 130900 | 131100 | 131100 | 130900 | 1254 |
| 485 | 20241112 | 102700 | 104200133300 | 131100 | 131000 | 131200 | 130900 | 1429 |
| 486 | 20241112 | 102600 | 104012905600 | 131000 | 130900 | 131100 | 130900 | 2898 |
| 487 | 20241112 | 102500 | 103633402200 | 130900 | 131100 | 131100 | 130900 | 1636 |
| 488 | 20241112 | 102400 | 103419130700 | 131000 | 131300 | 131300 | 131000 | 4917 |
| 489 | 20241112 | 102300 | 102774376200 | 131200 | 131400 | 131500 | 131200 | 1959 |
| 490 | 20241112 | 102200 | 102517194300 | 131400 | 131400 | 131500 | 131300 | 2335 |
| 491 | 20241112 | 102100 | 102210525300 | 131400 | 131500 | 131600 | 131200 | 3096 |
| 492 | 20241112 | 102000 | 101803580100 | 131500 | 131900 | 131900 | 131400 | 3033 |
| 493 | 20241112 | 101900 | 101404418700 | 131800 | 132100 | 132200 | 131800 | 3628 |
| 494 | 20241112 | 101800 | 100925614600 | 132200 | 132200 | 132300 | 132100 | 1546 |
| 495 | 20241112 | 101700 | 100721235300 | 132200 | 132100 | 132300 | 132000 | 3874 |
| 496 | 20241112 | 101600 | 100209250700 | 132100 | 132200 | 132400 | 132100 | 2824 |
| 497 | 20241112 | 101500 | 99835876400 | 132200 | 132400 | 132500 | 132000 | 10742 |
| 498 | 20241112 | 101400 | 98414656400 | 132300 | 131900 | 132500 | 131900 | 9164 |
| 499 | 20241112 | 101300 | 97203474500 | 131900 | 131900 | 132000 | 131700 | 2386 |
| 500 | 20241112 | 101200 | 96888818800 | 131900 | 131400 | 132000 | 131300 | 11014 |
| 501 | 20241112 | 101100 | 95438473800 | 131500 | 130700 | 131500 | 130600 | 4147 |
| 502 | 20241112 | 101000 | 94894742000 | 130600 | 130700 | 130800 | 130600 | 3706 |
| 503 | 20241112 | 100900 | 94410532200 | 130700 | 130900 | 130900 | 130600 | 4573 |
| 504 | 20241112 | 100800 | 93812694900 | 130900 | 130500 | 130900 | 130400 | 5417 |
| 505 | 20241112 | 100700 | 93105497300 | 130500 | 130600 | 130600 | 130400 | 4376 |
| 506 | 20241112 | 100600 | 92534504100 | 130600 | 130800 | 130800 | 130400 | 17696 |
| 507 | 20241112 | 100500 | 90224423500 | 130700 | 131100 | 131100 | 130700 | 12969 |
| 508 | 20241112 | 100400 | 88527580800 | 131000 | 131000 | 131100 | 131000 | 2565 |
| 509 | 20241112 | 100300 | 88191515700 | 131000 | 131000 | 131000 | 130900 | 2369 |
| 510 | 20241112 | 100200 | 87881381900 | 130900 | 130900 | 131100 | 130800 | 2303 |
| 511 | 20241112 | 100100 | 87579802000 | 131000 | 131100 | 131100 | 130800 | 4818 |
| 512 | 20241112 | 100000 | 86948904000 | 131100 | 131400 | 131500 | 131000 | 2655 |
| 513 | 20241112 | 095900 | 86600565500 | 131400 | 131300 | 131500 | 131200 | 2554 |
| 514 | 20241112 | 095800 | 86265054600 | 131200 | 131200 | 131300 | 131100 | 2951 |
| 515 | 20241112 | 095700 | 85877907700 | 131200 | 130900 | 131300 | 130800 | 3275 |
| 516 | 20241112 | 095600 | 85448751700 | 130900 | 131100 | 131100 | 130800 | 5430 |
| 517 | 20241112 | 095500 | 84737916400 | 131100 | 131100 | 131100 | 131000 | 2405 |
| 518 | 20241112 | 095400 | 84422765900 | 131100 | 131400 | 131400 | 131000 | 3329 |
| 519 | 20241112 | 095300 | 83986154600 | 131500 | 131300 | 131500 | 131200 | 1374 |
| 520 | 20241112 | 095200 | 83805731400 | 131200 | 131000 | 131200 | 130900 | 4018 |
| 521 | 20241112 | 095100 | 83279177600 | 131000 | 131000 | 131200 | 130900 | 2668 |
| 522 | 20241112 | 095000 | 82929673600 | 131000 | 130900 | 131300 | 130900 | 1896 |
| 523 | 20241112 | 094900 | 82681177000 | 131000 | 130900 | 131000 | 130800 | 2769 |
| 524 | 20241112 | 094800 | 82318725100 | 130800 | 131100 | 131100 | 130800 | 7820 |
| 525 | 20241112 | 094700 | 81294952300 | 131000 | 131200 | 131300 | 131000 | 4402 |
| 526 | 20241112 | 094600 | 80717551700 | 131200 | 131200 | 131300 | 131100 | 2143 |
| 527 | 20241112 | 094500 | 80436458100 | 131300 | 131600 | 131900 | 131200 | 5658 |
| 528 | 20241112 | 094400 | 79692997300 | 131600 | 131600 | 131700 | 131500 | 3428 |
| 529 | 20241112 | 094300 | 79241813500 | 131700 | 132000 | 132000 | 131500 | 6047 |
| 530 | 20241112 | 094200 | 78445052200 | 132000 | 131800 | 132100 | 131800 | 2451 |
| 531 | 20241112 | 094100 | 78121625100 | 131800 | 131700 | 131900 | 131600 | 4198 |
| 532 | 20241112 | 094000 | 77568603700 | 131700 | 131400 | 131800 | 131400 | 2808 |
| 533 | 20241112 | 093900 | 77198917500 | 131400 | 131400 | 131600 | 131200 | 3294 |
| 534 | 20241112 | 093800 | 76766111700 | 131500 | 131300 | 131600 | 131300 | 2806 |
| 535 | 20241112 | 093700 | 76397420900 | 131200 | 131400 | 131700 | 131200 | 4991 |
| 536 | 20241112 | 093600 | 75740792900 | 131500 | 131200 | 131700 | 131100 | 5174 |
| 537 | 20241112 | 093500 | 75060895100 | 131200 | 130900 | 131400 | 130800 | 6461 |
| 538 | 20241112 | 093400 | 74213754000 | 130900 | 130700 | 131000 | 130300 | 23127 |
| 539 | 20241112 | 093300 | 71193899100 | 130700 | 131000 | 131000 | 130700 | 12723 |
| 540 | 20241112 | 093200 | 69528887500 | 131000 | 131000 | 131100 | 130900 | 10826 |
| 541 | 20241112 | 093100 | 68110866000 | 131000 | 131100 | 131200 | 130900 | 11385 |
| 542 | 20241112 | 093000 | 66618809700 | 131100 | 131500 | 131800 | 131100 | 22911 |
| 543 | 20241112 | 092900 | 63608974500 | 131500 | 132500 | 132500 | 131500 | 33378 |
| 544 | 20241112 | 092800 | 59203131800 | 132300 | 132500 | 132700 | 132300 | 7894 |
| 545 | 20241112 | 092700 | 58157699800 | 132400 | 132300 | 132800 | 132300 | 7451 |
| 546 | 20241112 | 092600 | 57170653100 | 132400 | 132400 | 132400 | 132300 | 3519 |
| 547 | 20241112 | 092500 | 56705017700 | 132300 | 132500 | 132600 | 132300 | 7373 |
| 548 | 20241112 | 092400 | 55728646400 | 132500 | 132500 | 132700 | 132300 | 10376 |
| 549 | 20241112 | 092300 | 54354016800 | 132600 | 132800 | 132900 | 132500 | 11092 |
| 550 | 20241112 | 092200 | 52882242300 | 132800 | 133200 | 133300 | 132800 | 7559 |
| 551 | 20241112 | 092100 | 51877071200 | 133200 | 133500 | 133500 | 133100 | 5120 |
| 552 | 20241112 | 092000 | 51194817100 | 133400 | 133600 | 133800 | 133400 | 3512 |
| 553 | 20241112 | 091900 | 50725616300 | 133500 | 133300 | 133800 | 133200 | 4290 |
| 554 | 20241112 | 091800 | 50152501500 | 133300 | 133200 | 133400 | 133000 | 5586 |
| 555 | 20241112 | 091700 | 49408750100 | 133200 | 133400 | 133400 | 133100 | 7630 |
| 556 | 20241112 | 091600 | 48392038000 | 133300 | 133500 | 133600 | 133000 | 15894 |
| 557 | 20241112 | 091500 | 46273281600 | 133600 | 133900 | 133900 | 133400 | 9314 |
| 558 | 20241112 | 091400 | 45029213100 | 133700 | 134500 | 134500 | 133700 | 6733 |
| 559 | 20241112 | 091300 | 44125908000 | 134400 | 134200 | 134900 | 134200 | 15270 |
| 560 | 20241112 | 091200 | 42071116800 | 134100 | 134200 | 134400 | 133600 | 15076 |
| 561 | 20241112 | 091100 | 40050451800 | 134200 | 133500 | 134200 | 133500 | 8132 |
| 562 | 20241112 | 091000 | 38961448500 | 133400 | 133900 | 134200 | 133200 | 22357 |
| 563 | 20241112 | 090900 | 35973288500 | 134000 | 133900 | 134400 | 133900 | 14393 |
| 564 | 20241112 | 090800 | 34044146000 | 134000 | 134800 | 134800 | 133800 | 25867 |
| 565 | 20241112 | 090700 | 30570858800 | 134800 | 136400 | 136500 | 134700 | 35750 |
| 566 | 20241112 | 090600 | 25723741600 | 136500 | 135400 | 136900 | 135200 | 67315 |
| 567 | 20241112 | 090500 | 16566862400 | 135500 | 133200 | 135500 | 133100 | 44363 |
| 568 | 20241112 | 090400 | 10599785700 | 133200 | 132800 | 133300 | 132600 | 6838 |
| 569 | 20241112 | 090300 | 9690148000 | 133000 | 132500 | 133200 | 132400 | 11863 |
| 570 | 20241112 | 090200 | 8114926900 | 132500 | 132400 | 132700 | 132200 | 12005 |
| 571 | 20241112 | 090100 | 6525158600 | 132400 | 133300 | 133400 | 132200 | 20218 |
| 572 | 20241112 | 090000 | 3841050500 | 133400 | 133300 | 133800 | 132800 | 28257 |