36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241113 | 190200 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 7094 |
| 3 | 20241113 | 190100 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 4 | 20241113 | 190000 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 5 | 20241113 | 185900 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 6 | 20241113 | 185800 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 7 | 20241113 | 185700 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 8 | 20241113 | 185600 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 9 | 20241113 | 185500 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 10 | 20241113 | 185400 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 11 | 20241113 | 185300 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 12 | 20241113 | 185200 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 13 | 20241113 | 185100 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 14 | 20241113 | 185000 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 15 | 20241113 | 184900 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 16 | 20241113 | 184800 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 17 | 20241113 | 184700 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 18 | 20241113 | 184600 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 19 | 20241113 | 184500 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 20 | 20241113 | 184400 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 21 | 20241113 | 184300 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 22 | 20241113 | 184200 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 23 | 20241113 | 184100 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 24 | 20241113 | 184000 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 25 | 20241113 | 183900 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 26 | 20241113 | 183800 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 27 | 20241113 | 183700 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 28 | 20241113 | 183600 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 29 | 20241113 | 183500 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 30 | 20241113 | 183400 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 31 | 20241113 | 183300 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 32 | 20241113 | 183200 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 7094 |
| 33 | 20241113 | 183100 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 34 | 20241113 | 183000 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 35 | 20241113 | 182900 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 36 | 20241113 | 182800 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 37 | 20241113 | 182700 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 38 | 20241113 | 182600 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 39 | 20241113 | 182500 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 40 | 20241113 | 182400 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 41 | 20241113 | 182300 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 42 | 20241113 | 182200 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 43 | 20241113 | 182100 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 44 | 20241113 | 182000 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 45 | 20241113 | 181900 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 46 | 20241113 | 181800 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 47 | 20241113 | 181700 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 48 | 20241113 | 181600 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 49 | 20241113 | 181500 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 50 | 20241113 | 181400 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 51 | 20241113 | 181300 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 52 | 20241113 | 181200 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 53 | 20241113 | 181100 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 54 | 20241113 | 181000 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 55 | 20241113 | 180900 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 56 | 20241113 | 180800 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 57 | 20241113 | 180700 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 58 | 20241113 | 180600 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 59 | 20241113 | 180500 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 60 | 20241113 | 180400 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 61 | 20241113 | 180300 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 62 | 20241113 | 180200 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 7094 |
| 63 | 20241113 | 180100 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 64 | 20241113 | 180000 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 65 | 20241113 | 175900 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 66 | 20241113 | 175800 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 67 | 20241113 | 175700 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 68 | 20241113 | 175600 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 69 | 20241113 | 175500 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 70 | 20241113 | 175400 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 71 | 20241113 | 175300 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 72 | 20241113 | 175200 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 73 | 20241113 | 175100 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 74 | 20241113 | 175000 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 75 | 20241113 | 174900 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 76 | 20241113 | 174800 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 77 | 20241113 | 174700 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 78 | 20241113 | 174600 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 79 | 20241113 | 174500 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 80 | 20241113 | 174400 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 81 | 20241113 | 174300 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 82 | 20241113 | 174200 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 83 | 20241113 | 174100 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 84 | 20241113 | 174000 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 85 | 20241113 | 173900 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 86 | 20241113 | 173800 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 87 | 20241113 | 173700 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 88 | 20241113 | 173600 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 89 | 20241113 | 173500 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 90 | 20241113 | 173400 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 91 | 20241113 | 173300 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 92 | 20241113 | 173200 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 7094 |
| 93 | 20241113 | 173100 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 94 | 20241113 | 173000 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 95 | 20241113 | 172900 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 96 | 20241113 | 172800 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 97 | 20241113 | 172700 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 98 | 20241113 | 172600 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 99 | 20241113 | 172500 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 100 | 20241113 | 172400 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 101 | 20241113 | 172300 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 102 | 20241113 | 172200 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 103 | 20241113 | 172100 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 104 | 20241113 | 172000 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 105 | 20241113 | 171900 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 106 | 20241113 | 171800 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 107 | 20241113 | 171700 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 108 | 20241113 | 171600 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 109 | 20241113 | 171500 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 110 | 20241113 | 171400 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 111 | 20241113 | 171300 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 112 | 20241113 | 171200 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 113 | 20241113 | 171100 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 114 | 20241113 | 171000 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 115 | 20241113 | 170900 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 116 | 20241113 | 170800 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 117 | 20241113 | 170700 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 118 | 20241113 | 170600 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 119 | 20241113 | 170500 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 120 | 20241113 | 170400 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 121 | 20241113 | 170300 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 122 | 20241113 | 170200 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 7094 |
| 123 | 20241113 | 170100 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 124 | 20241113 | 170000 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 125 | 20241113 | 165900 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 126 | 20241113 | 165800 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 127 | 20241113 | 165700 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 128 | 20241113 | 165600 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 129 | 20241113 | 165500 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 130 | 20241113 | 165400 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 131 | 20241113 | 165300 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 132 | 20241113 | 165200 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 133 | 20241113 | 165100 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 134 | 20241113 | 165000 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 135 | 20241113 | 164900 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 136 | 20241113 | 164800 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 137 | 20241113 | 164700 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 138 | 20241113 | 164600 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 139 | 20241113 | 164500 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 140 | 20241113 | 164400 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 141 | 20241113 | 164300 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 142 | 20241113 | 164200 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 143 | 20241113 | 164100 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 144 | 20241113 | 164000 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 145 | 20241113 | 163900 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 146 | 20241113 | 163800 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 147 | 20241113 | 163700 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 148 | 20241113 | 163600 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 149 | 20241113 | 163500 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 150 | 20241113 | 163400 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 151 | 20241113 | 163300 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 152 | 20241113 | 163200 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 7094 |
| 153 | 20241113 | 163100 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 154 | 20241113 | 163000 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 155 | 20241113 | 162900 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 156 | 20241113 | 162800 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 157 | 20241113 | 162700 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 158 | 20241113 | 162600 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 159 | 20241113 | 162500 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 160 | 20241113 | 162400 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 161 | 20241113 | 162300 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 162 | 20241113 | 162200 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 163 | 20241113 | 162100 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 164 | 20241113 | 162000 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 165 | 20241113 | 161900 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 166 | 20241113 | 161800 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 167 | 20241113 | 161700 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 168 | 20241113 | 161600 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 169 | 20241113 | 161500 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 170 | 20241113 | 161400 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 171 | 20241113 | 161300 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 172 | 20241113 | 161200 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 173 | 20241113 | 161100 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 174 | 20241113 | 161000 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 175 | 20241113 | 160900 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 176 | 20241113 | 160800 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 177 | 20241113 | 160700 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 178 | 20241113 | 160600 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 179 | 20241113 | 160500 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 180 | 20241113 | 160400 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 181 | 20241113 | 160300 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 182 | 20241113 | 160200 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 7094 |
| 183 | 20241113 | 160100 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 184 | 20241113 | 160000 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 185 | 20241113 | 155900 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 186 | 20241113 | 155800 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 187 | 20241113 | 155700 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 188 | 20241113 | 155600 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 189 | 20241113 | 155500 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 190 | 20241113 | 155400 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 191 | 20241113 | 155300 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 192 | 20241113 | 155200 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 193 | 20241113 | 155100 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 194 | 20241113 | 155000 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 195 | 20241113 | 154900 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 196 | 20241113 | 154800 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 197 | 20241113 | 154700 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 198 | 20241113 | 154600 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 199 | 20241113 | 154500 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 200 | 20241113 | 154400 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 201 | 20241113 | 154300 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 202 | 20241113 | 154200 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 203 | 20241113 | 154100 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 204 | 20241113 | 154000 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 205 | 20241113 | 153900 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 206 | 20241113 | 153800 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 207 | 20241113 | 153700 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 208 | 20241113 | 153600 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 209 | 20241113 | 153500 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 210 | 20241113 | 153400 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 211 | 20241113 | 153300 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 212 | 20241113 | 153200 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 7094 |
| 213 | 20241113 | 153100 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 214 | 20241113 | 153000 | 133230373000 | 157400 | 157400 | 157400 | 157400 | 7094 |
| 215 | 20241113 | 152900 | 132113777400 | 158000 | 158000 | 158000 | 158000 | 0 |
| 216 | 20241113 | 152800 | 132113777400 | 158000 | 158000 | 158000 | 158000 | 0 |
| 217 | 20241113 | 152700 | 132113777400 | 158000 | 158000 | 158000 | 158000 | 0 |
| 218 | 20241113 | 152600 | 132113777400 | 158000 | 158000 | 158000 | 158000 | 0 |
| 219 | 20241113 | 152500 | 132113777400 | 158000 | 158000 | 158000 | 158000 | 0 |
| 220 | 20241113 | 152400 | 132113777400 | 158000 | 158000 | 158000 | 158000 | 0 |
| 221 | 20241113 | 152300 | 132113777400 | 158000 | 158000 | 158000 | 158000 | 0 |
| 222 | 20241113 | 152200 | 132113777400 | 158000 | 158000 | 158000 | 158000 | 0 |
| 223 | 20241113 | 152100 | 132113777400 | 158000 | 158000 | 158000 | 158000 | 0 |
| 224 | 20241113 | 152000 | 132113777400 | 158000 | 158000 | 158000 | 158000 | 0 |
| 225 | 20241113 | 151900 | 132113777400 | 158000 | 157500 | 158000 | 157400 | 4390 |
| 226 | 20241113 | 151800 | 131420802800 | 157500 | 157800 | 157900 | 157300 | 1213 |
| 227 | 20241113 | 151700 | 131229709500 | 157800 | 157400 | 157800 | 157300 | 1978 |
| 228 | 20241113 | 151600 | 130917959900 | 157600 | 157000 | 157600 | 156800 | 1696 |
| 229 | 20241113 | 151500 | 130651416600 | 156900 | 156500 | 157000 | 156400 | 603 |
| 230 | 20241113 | 151400 | 130556914700 | 156500 | 156300 | 156500 | 156200 | 734 |
| 231 | 20241113 | 151300 | 130442113100 | 156400 | 156300 | 156400 | 156000 | 836 |
| 232 | 20241113 | 151200 | 130311519400 | 156200 | 155700 | 156400 | 155700 | 2507 |
| 233 | 20241113 | 151100 | 129920358600 | 155700 | 155900 | 156000 | 155700 | 1529 |
| 234 | 20241113 | 151000 | 129682144100 | 155900 | 156000 | 156100 | 155800 | 1620 |
| 235 | 20241113 | 150900 | 129429552900 | 156000 | 156700 | 156700 | 156000 | 6355 |
| 236 | 20241113 | 150800 | 128436516900 | 156800 | 156700 | 156800 | 156400 | 1601 |
| 237 | 20241113 | 150700 | 128185857400 | 156700 | 156500 | 156800 | 156500 | 841 |
| 238 | 20241113 | 150600 | 128054082000 | 156500 | 157800 | 157900 | 156400 | 3270 |
| 239 | 20241113 | 150500 | 127540872800 | 157600 | 157500 | 158000 | 157400 | 946 |
| 240 | 20241113 | 150400 | 127391692500 | 157500 | 157400 | 157800 | 157400 | 737 |
| 241 | 20241113 | 150300 | 127275555900 | 157500 | 157400 | 157500 | 157200 | 1129 |
| 242 | 20241113 | 150200 | 127097977000 | 157400 | 157600 | 157700 | 157300 | 1231 |
| 243 | 20241113 | 150100 | 126904136100 | 157600 | 157600 | 158100 | 157600 | 1010 |
| 244 | 20241113 | 150000 | 126744761700 | 157600 | 157400 | 157700 | 157300 | 1317 |
| 245 | 20241113 | 145900 | 126537334900 | 157400 | 157500 | 157500 | 157300 | 531 |
| 246 | 20241113 | 145800 | 126453759700 | 157500 | 157300 | 157600 | 157100 | 863 |
| 247 | 20241113 | 145700 | 126317985700 | 157300 | 157700 | 157700 | 157200 | 400 |
| 248 | 20241113 | 145600 | 126255014900 | 157700 | 156600 | 157700 | 156400 | 1063 |
| 249 | 20241113 | 145500 | 126088292000 | 156700 | 156900 | 157000 | 156500 | 1223 |
| 250 | 20241113 | 145400 | 125896605600 | 156800 | 157000 | 157000 | 156800 | 326 |
| 251 | 20241113 | 145300 | 125845439700 | 157000 | 157100 | 157100 | 156700 | 805 |
| 252 | 20241113 | 145200 | 125719115300 | 157000 | 157100 | 157100 | 156600 | 495 |
| 253 | 20241113 | 145100 | 125641414500 | 157200 | 157300 | 157500 | 156500 | 1457 |
| 254 | 20241113 | 145000 | 125412543400 | 157400 | 156500 | 157500 | 156200 | 2330 |
| 255 | 20241113 | 144900 | 125047331800 | 156600 | 157300 | 157400 | 156200 | 2455 |
| 256 | 20241113 | 144800 | 124662410200 | 157300 | 157700 | 157800 | 157300 | 1147 |
| 257 | 20241113 | 144700 | 124481714700 | 157600 | 157700 | 157800 | 157600 | 862 |
| 258 | 20241113 | 144600 | 124345761200 | 157800 | 158100 | 158100 | 157700 | 434 |
| 259 | 20241113 | 144500 | 124277270400 | 158000 | 157600 | 158400 | 157600 | 741 |
| 260 | 20241113 | 144400 | 124160207400 | 157700 | 156400 | 157800 | 156200 | 1057 |
| 261 | 20241113 | 144300 | 123994321900 | 156700 | 158100 | 158200 | 156200 | 5626 |
| 262 | 20241113 | 144200 | 123110263600 | 158100 | 158100 | 158700 | 158000 | 1559 |
| 263 | 20241113 | 144100 | 122863778700 | 158200 | 158700 | 159200 | 158100 | 3845 |
| 264 | 20241113 | 144000 | 122254636200 | 158800 | 159300 | 159300 | 158800 | 3435 |
| 265 | 20241113 | 143900 | 121708387500 | 159300 | 159100 | 159400 | 159000 | 769 |
| 266 | 20241113 | 143800 | 121585927000 | 159000 | 158900 | 159000 | 158800 | 522 |
| 267 | 20241113 | 143700 | 121502975100 | 158900 | 158800 | 158900 | 158700 | 1123 |
| 268 | 20241113 | 143600 | 121324656400 | 158800 | 158800 | 158800 | 158600 | 848 |
| 269 | 20241113 | 143500 | 121190053100 | 158700 | 158600 | 158800 | 158500 | 254 |
| 270 | 20241113 | 143400 | 121149777700 | 158600 | 158600 | 158600 | 158400 | 253 |
| 271 | 20241113 | 143300 | 121109670200 | 158600 | 158700 | 158700 | 158500 | 510 |
| 272 | 20241113 | 143200 | 121028799600 | 158700 | 158300 | 158700 | 158300 | 271 |
| 273 | 20241113 | 143100 | 120985858500 | 158300 | 158500 | 158700 | 158100 | 1434 |
| 274 | 20241113 | 143000 | 120758900100 | 158600 | 158800 | 158900 | 158300 | 1076 |
| 275 | 20241113 | 142900 | 120588249400 | 158800 | 158900 | 158900 | 158700 | 368 |
| 276 | 20241113 | 142800 | 120529820300 | 158900 | 158600 | 158900 | 158600 | 236 |
| 277 | 20241113 | 142700 | 120492359000 | 158700 | 158900 | 159000 | 158600 | 407 |
| 278 | 20241113 | 142600 | 120427743300 | 159000 | 159200 | 159200 | 158600 | 826 |
| 279 | 20241113 | 142500 | 120296386500 | 159300 | 159500 | 159600 | 159200 | 834 |
| 280 | 20241113 | 142400 | 120163428300 | 159600 | 159600 | 159700 | 159500 | 458 |
| 281 | 20241113 | 142300 | 120090317000 | 159700 | 159500 | 159700 | 159400 | 548 |
| 282 | 20241113 | 142200 | 120002845100 | 159400 | 159200 | 159400 | 159100 | 922 |
| 283 | 20241113 | 142100 | 119855992900 | 159200 | 158200 | 159200 | 158200 | 785 |
| 284 | 20241113 | 142000 | 119731293300 | 158200 | 158500 | 158600 | 158100 | 1085 |
| 285 | 20241113 | 141900 | 119559462500 | 158500 | 158700 | 158800 | 158500 | 356 |
| 286 | 20241113 | 141800 | 119503003700 | 158700 | 158800 | 158800 | 158500 | 409 |
| 287 | 20241113 | 141700 | 119438107200 | 158700 | 158900 | 158900 | 158700 | 125 |
| 288 | 20241113 | 141600 | 119418253700 | 158800 | 159100 | 159100 | 158800 | 371 |
| 289 | 20241113 | 141500 | 119359292300 | 159100 | 158800 | 159100 | 158500 | 1134 |
| 290 | 20241113 | 141400 | 119179198300 | 158900 | 158800 | 159000 | 158600 | 160 |
| 291 | 20241113 | 141300 | 119153776200 | 158600 | 158800 | 158800 | 158600 | 119 |
| 292 | 20241113 | 141200 | 119134893600 | 158600 | 158900 | 159000 | 158500 | 301 |
| 293 | 20241113 | 141100 | 119087084600 | 159000 | 159000 | 159300 | 158900 | 1389 |
| 294 | 20241113 | 141000 | 118866139300 | 159300 | 158500 | 159300 | 158500 | 634 |
| 295 | 20241113 | 140900 | 118765380100 | 158600 | 158600 | 158600 | 158500 | 324 |
| 296 | 20241113 | 140800 | 118714022600 | 158500 | 158500 | 158700 | 158300 | 220 |
| 297 | 20241113 | 140700 | 118679139300 | 158400 | 158500 | 158700 | 158300 | 263 |
| 298 | 20241113 | 140600 | 118637464800 | 158500 | 158400 | 158600 | 158200 | 575 |
| 299 | 20241113 | 140500 | 118546362400 | 158200 | 158200 | 158400 | 158100 | 1197 |
| 300 | 20241113 | 140400 | 118357023100 | 158100 | 158500 | 158500 | 158100 | 618 |
| 301 | 20241113 | 140300 | 118259159400 | 158300 | 158600 | 158600 | 158300 | 124 |
| 302 | 20241113 | 140200 | 118239502500 | 158600 | 158300 | 158700 | 158100 | 960 |
| 303 | 20241113 | 140100 | 118087342500 | 158200 | 158200 | 158200 | 158000 | 965 |
| 304 | 20241113 | 140000 | 117934771600 | 158100 | 158200 | 158300 | 158000 | 976 |
| 305 | 20241113 | 135900 | 117780509500 | 158200 | 158700 | 158700 | 158200 | 281 |
| 306 | 20241113 | 135800 | 117735966100 | 158700 | 159000 | 159000 | 158700 | 491 |
| 307 | 20241113 | 135700 | 117657980100 | 159100 | 158800 | 159100 | 158800 | 532 |
| 308 | 20241113 | 135600 | 117573429100 | 158800 | 158800 | 159000 | 158600 | 472 |
| 309 | 20241113 | 135500 | 117498467900 | 158800 | 158100 | 158800 | 158000 | 2203 |
| 310 | 20241113 | 135400 | 117150169200 | 158200 | 158200 | 158300 | 158100 | 1043 |
| 311 | 20241113 | 135300 | 116985173900 | 158200 | 158500 | 158700 | 158200 | 1333 |
| 312 | 20241113 | 135200 | 116774076300 | 158500 | 157500 | 158500 | 157400 | 1742 |
| 313 | 20241113 | 135100 | 116498785000 | 157500 | 158800 | 158800 | 157500 | 3939 |
| 314 | 20241113 | 135000 | 115875776900 | 158800 | 159400 | 159400 | 158700 | 1465 |
| 315 | 20241113 | 134900 | 115642938500 | 159200 | 159300 | 159400 | 159000 | 333 |
| 316 | 20241113 | 134800 | 115589932000 | 159200 | 158900 | 159300 | 158900 | 685 |
| 317 | 20241113 | 134700 | 115481050200 | 159000 | 159300 | 159400 | 158900 | 2023 |
| 318 | 20241113 | 134600 | 115159184700 | 159400 | 159500 | 159600 | 159300 | 500 |
| 319 | 20241113 | 134500 | 115079473000 | 159500 | 159200 | 159600 | 159200 | 273 |
| 320 | 20241113 | 134400 | 115035939500 | 159200 | 159100 | 159200 | 159100 | 642 |
| 321 | 20241113 | 134300 | 114933778900 | 159100 | 159400 | 159400 | 159000 | 1240 |
| 322 | 20241113 | 134200 | 114736451300 | 159600 | 159500 | 159800 | 159300 | 451 |
| 323 | 20241113 | 134100 | 114664489300 | 159600 | 160000 | 160000 | 159600 | 418 |
| 324 | 20241113 | 134000 | 114597699000 | 159800 | 159600 | 160100 | 159600 | 356 |
| 325 | 20241113 | 133900 | 114540785300 | 159800 | 160100 | 160100 | 159500 | 694 |
| 326 | 20241113 | 133800 | 114429956800 | 160000 | 160200 | 160300 | 159800 | 909 |
| 327 | 20241113 | 133700 | 114284435700 | 160200 | 159800 | 160200 | 159800 | 387 |
| 328 | 20241113 | 133600 | 114222537900 | 159900 | 160400 | 160500 | 159800 | 1812 |
| 329 | 20241113 | 133500 | 113931969300 | 160400 | 160300 | 160400 | 160200 | 1888 |
| 330 | 20241113 | 133400 | 113629226100 | 160300 | 160100 | 160300 | 160100 | 994 |
| 331 | 20241113 | 133300 | 113469959300 | 160100 | 160100 | 160200 | 160000 | 499 |
| 332 | 20241113 | 133200 | 113390074800 | 160000 | 160000 | 160100 | 159700 | 606 |
| 333 | 20241113 | 133100 | 113293140700 | 160000 | 159900 | 160000 | 159700 | 480 |
| 334 | 20241113 | 133000 | 113216360100 | 160000 | 159800 | 160000 | 159800 | 857 |
| 335 | 20241113 | 132900 | 113079314600 | 159800 | 159700 | 159900 | 159500 | 367 |
| 336 | 20241113 | 132800 | 113020701000 | 159800 | 159500 | 159900 | 159500 | 572 |
| 337 | 20241113 | 132700 | 112929355700 | 159500 | 159000 | 159500 | 158900 | 987 |
| 338 | 20241113 | 132600 | 112772360400 | 158900 | 159100 | 159100 | 158900 | 743 |
| 339 | 20241113 | 132500 | 112654220200 | 159100 | 159200 | 159200 | 159100 | 593 |
| 340 | 20241113 | 132400 | 112559847200 | 159200 | 159500 | 159500 | 159200 | 1839 |
| 341 | 20241113 | 132300 | 112266961500 | 159500 | 159600 | 159600 | 159500 | 591 |
| 342 | 20241113 | 132200 | 112172684700 | 159600 | 159700 | 159800 | 159600 | 254 |
| 343 | 20241113 | 132100 | 112132138700 | 159800 | 159800 | 160000 | 159500 | 283 |
| 344 | 20241113 | 132000 | 112086932000 | 160000 | 160200 | 160200 | 159800 | 544 |
| 345 | 20241113 | 131900 | 111999916500 | 160100 | 159800 | 160100 | 159800 | 805 |
| 346 | 20241113 | 131800 | 111871144000 | 159800 | 159500 | 159800 | 159500 | 518 |
| 347 | 20241113 | 131700 | 111788442300 | 159500 | 159500 | 159600 | 159500 | 68 |
| 348 | 20241113 | 131600 | 111777593300 | 159500 | 159200 | 159800 | 159200 | 929 |
| 349 | 20241113 | 131500 | 111629505400 | 159200 | 159500 | 159500 | 158900 | 1506 |
| 350 | 20241113 | 131400 | 111389809200 | 159400 | 159800 | 159800 | 159300 | 1621 |
| 351 | 20241113 | 131300 | 111131247200 | 159700 | 159900 | 159900 | 159600 | 987 |
| 352 | 20241113 | 131200 | 110973570900 | 159900 | 159900 | 160100 | 159900 | 636 |
| 353 | 20241113 | 131100 | 110871843100 | 160000 | 160000 | 160000 | 159900 | 476 |
| 354 | 20241113 | 131000 | 110795705000 | 160000 | 160300 | 160400 | 159900 | 622 |
| 355 | 20241113 | 130900 | 110696100900 | 160300 | 160300 | 160400 | 160300 | 584 |
| 356 | 20241113 | 130800 | 110602435800 | 160400 | 160100 | 160400 | 160000 | 730 |
| 357 | 20241113 | 130700 | 110485468100 | 160100 | 160200 | 160400 | 160100 | 813 |
| 358 | 20241113 | 130600 | 110355189400 | 160300 | 160000 | 160500 | 160000 | 4299 |
| 359 | 20241113 | 130500 | 109666551900 | 160000 | 160000 | 160000 | 159900 | 474 |
| 360 | 20241113 | 130400 | 109590730900 | 159900 | 159700 | 160000 | 159700 | 581 |
| 361 | 20241113 | 130300 | 109497868300 | 159700 | 160000 | 160100 | 159700 | 397 |
| 362 | 20241113 | 130200 | 109434387100 | 160000 | 159100 | 160100 | 159100 | 1653 |
| 363 | 20241113 | 130100 | 109170200400 | 159100 | 159200 | 159300 | 159100 | 229 |
| 364 | 20241113 | 130000 | 109133741400 | 159200 | 159200 | 159300 | 159200 | 373 |
| 365 | 20241113 | 125900 | 109074341000 | 159200 | 159100 | 159300 | 159100 | 683 |
| 366 | 20241113 | 125800 | 108965618000 | 159100 | 159200 | 159200 | 159100 | 652 |
| 367 | 20241113 | 125700 | 108861860900 | 159100 | 159200 | 159200 | 159100 | 324 |
| 368 | 20241113 | 125600 | 108810301500 | 159200 | 159800 | 159800 | 159200 | 909 |
| 369 | 20241113 | 125500 | 108665259200 | 159800 | 159100 | 159800 | 159000 | 827 |
| 370 | 20241113 | 125400 | 108533539500 | 159000 | 158900 | 159100 | 158900 | 251 |
| 371 | 20241113 | 125300 | 108493628400 | 158900 | 158800 | 159200 | 158700 | 974 |
| 372 | 20241113 | 125200 | 108338915900 | 158900 | 159100 | 159100 | 158800 | 1039 |
| 373 | 20241113 | 125100 | 108173796100 | 159100 | 159800 | 159800 | 159000 | 1600 |
| 374 | 20241113 | 125000 | 107918794400 | 159800 | 159800 | 160000 | 159800 | 578 |
| 375 | 20241113 | 124900 | 107826379300 | 159800 | 159500 | 159800 | 159500 | 434 |
| 376 | 20241113 | 124800 | 107757062400 | 159500 | 159800 | 160000 | 159500 | 1017 |
| 377 | 20241113 | 124700 | 107594594800 | 159800 | 159600 | 159800 | 159400 | 1193 |
| 378 | 20241113 | 124600 | 107404245500 | 159600 | 160000 | 160200 | 159600 | 1483 |
| 379 | 20241113 | 124500 | 107167276500 | 160100 | 159700 | 160200 | 159700 | 1115 |
| 380 | 20241113 | 124400 | 106988953100 | 159800 | 160600 | 160700 | 159600 | 3535 |
| 381 | 20241113 | 124300 | 106423056700 | 160700 | 160500 | 160700 | 160500 | 1013 |
| 382 | 20241113 | 124200 | 106260399900 | 160500 | 160600 | 160600 | 160500 | 895 |
| 383 | 20241113 | 124100 | 106116697400 | 160500 | 160500 | 160700 | 160400 | 1305 |
| 384 | 20241113 | 124000 | 105907144000 | 160500 | 160700 | 160700 | 160500 | 1207 |
| 385 | 20241113 | 123900 | 105713214600 | 160700 | 160200 | 160700 | 160200 | 1045 |
| 386 | 20241113 | 123800 | 105545560200 | 160200 | 160300 | 160300 | 160000 | 993 |
| 387 | 20241113 | 123700 | 105386514300 | 160400 | 160300 | 160400 | 160300 | 623 |
| 388 | 20241113 | 123600 | 105286594600 | 160300 | 160000 | 160400 | 160000 | 466 |
| 389 | 20241113 | 123500 | 105211951100 | 160000 | 159600 | 160000 | 159400 | 790 |
| 390 | 20241113 | 123400 | 105085771000 | 159500 | 160100 | 160200 | 159500 | 1912 |
| 391 | 20241113 | 123300 | 104780000200 | 160100 | 160700 | 160800 | 160000 | 3212 |
| 392 | 20241113 | 123200 | 104264496200 | 160600 | 160600 | 160800 | 160300 | 3423 |
| 393 | 20241113 | 123100 | 103714589600 | 160700 | 160000 | 160700 | 160000 | 7249 |
| 394 | 20241113 | 123000 | 102553125100 | 160000 | 159800 | 160000 | 159800 | 793 |
| 395 | 20241113 | 122900 | 102426289700 | 159800 | 159800 | 160000 | 159800 | 1190 |
| 396 | 20241113 | 122800 | 102236050100 | 159900 | 159700 | 159900 | 159600 | 871 |
| 397 | 20241113 | 122700 | 102096915200 | 159600 | 159600 | 159800 | 159500 | 537 |
| 398 | 20241113 | 122600 | 102011171000 | 159600 | 159800 | 159800 | 159500 | 789 |
| 399 | 20241113 | 122500 | 101885194600 | 159800 | 159900 | 160000 | 159800 | 967 |
| 400 | 20241113 | 122400 | 101730572600 | 159900 | 159700 | 160000 | 159500 | 3216 |
| 401 | 20241113 | 122300 | 101216499500 | 159700 | 159800 | 159900 | 159600 | 687 |
| 402 | 20241113 | 122200 | 101106796700 | 159800 | 159800 | 159900 | 159600 | 728 |
| 403 | 20241113 | 122100 | 100990479900 | 159800 | 159500 | 159800 | 159400 | 1647 |
| 404 | 20241113 | 122000 | 100727564800 | 159600 | 159500 | 159600 | 159500 | 267 |
| 405 | 20241113 | 121900 | 100684953900 | 159700 | 159400 | 159700 | 159100 | 1680 |
| 406 | 20241113 | 121800 | 100416966100 | 159400 | 158800 | 159500 | 158800 | 477 |
| 407 | 20241113 | 121700 | 100340999100 | 158900 | 159600 | 159600 | 158900 | 1034 |
| 408 | 20241113 | 121600 | 100176273000 | 159600 | 159400 | 159700 | 159300 | 1806 |
| 409 | 20241113 | 121500 | 99888187800 | 159300 | 159200 | 159400 | 159100 | 429 |
| 410 | 20241113 | 121400 | 99819869100 | 159200 | 158900 | 159200 | 158800 | 260 |
| 411 | 20241113 | 121300 | 99778538900 | 158900 | 158800 | 158900 | 158700 | 247 |
| 412 | 20241113 | 121200 | 99739309300 | 158700 | 158600 | 158800 | 158500 | 274 |
| 413 | 20241113 | 121100 | 99695836700 | 158600 | 158800 | 158900 | 158600 | 154 |
| 414 | 20241113 | 121000 | 99671386900 | 158800 | 158400 | 159000 | 158400 | 776 |
| 415 | 20241113 | 120900 | 99548302100 | 158400 | 158100 | 158600 | 158000 | 1237 |
| 416 | 20241113 | 120800 | 99352406400 | 158100 | 158100 | 158400 | 158000 | 507 |
| 417 | 20241113 | 120700 | 99272286400 | 158100 | 158400 | 158500 | 158000 | 482 |
| 418 | 20241113 | 120600 | 99196086900 | 158400 | 158200 | 158400 | 157500 | 1467 |
| 419 | 20241113 | 120500 | 98964751800 | 158300 | 158300 | 158400 | 157900 | 1465 |
| 420 | 20241113 | 120400 | 98733112200 | 158300 | 158300 | 158500 | 158300 | 591 |
| 421 | 20241113 | 120300 | 98639508700 | 158400 | 158300 | 158400 | 158200 | 430 |
| 422 | 20241113 | 120200 | 98571462600 | 158300 | 158700 | 159000 | 158300 | 1159 |
| 423 | 20241113 | 120100 | 98387745300 | 158700 | 158800 | 159200 | 158700 | 523 |
| 424 | 20241113 | 120000 | 98304637600 | 158700 | 158600 | 158700 | 158300 | 862 |
| 425 | 20241113 | 115900 | 98168041500 | 158600 | 159600 | 159700 | 158600 | 1079 |
| 426 | 20241113 | 115800 | 97996466400 | 159700 | 159300 | 159700 | 159000 | 671 |
| 427 | 20241113 | 115700 | 97889523200 | 159300 | 158600 | 159500 | 158600 | 752 |
| 428 | 20241113 | 115600 | 97769774800 | 158600 | 159100 | 159300 | 158500 | 1296 |
| 429 | 20241113 | 115500 | 97563908600 | 159000 | 160400 | 160600 | 158700 | 4106 |
| 430 | 20241113 | 115400 | 96907837100 | 160500 | 159900 | 160600 | 159800 | 8415 |
| 431 | 20241113 | 115300 | 95560362700 | 159700 | 159800 | 159800 | 159500 | 1166 |
| 432 | 20241113 | 115200 | 95374116000 | 159800 | 159300 | 159800 | 159300 | 1206 |
| 433 | 20241113 | 115100 | 95181556400 | 159300 | 159600 | 159600 | 159300 | 1247 |
| 434 | 20241113 | 115000 | 94982727900 | 159600 | 159800 | 159900 | 159300 | 1414 |
| 435 | 20241113 | 114900 | 94756952400 | 159600 | 159500 | 159800 | 159300 | 1394 |
| 436 | 20241113 | 114800 | 94534536500 | 159500 | 159100 | 159600 | 159100 | 3502 |
| 437 | 20241113 | 114700 | 93976093500 | 159100 | 158700 | 159200 | 158300 | 1480 |
| 438 | 20241113 | 114600 | 93740923400 | 158700 | 157900 | 158800 | 157800 | 1324 |
| 439 | 20241113 | 114500 | 93531396700 | 157900 | 158000 | 158100 | 157900 | 249 |
| 440 | 20241113 | 114400 | 93492046700 | 158100 | 157700 | 158100 | 157700 | 308 |
| 441 | 20241113 | 114300 | 93443418300 | 157700 | 158100 | 158100 | 157400 | 479 |
| 442 | 20241113 | 114200 | 93367856700 | 158100 | 157300 | 158100 | 157300 | 452 |
| 443 | 20241113 | 114100 | 93296516900 | 157300 | 157300 | 157600 | 157100 | 446 |
| 444 | 20241113 | 114000 | 93226318800 | 157300 | 157400 | 157500 | 156900 | 2207 |
| 445 | 20241113 | 113900 | 92879526400 | 157400 | 157000 | 157600 | 156900 | 1170 |
| 446 | 20241113 | 113800 | 92695729000 | 157000 | 157500 | 157500 | 156900 | 3703 |
| 447 | 20241113 | 113700 | 92113638300 | 157500 | 157900 | 158100 | 157500 | 684 |
| 448 | 20241113 | 113600 | 92005704500 | 157900 | 158100 | 158300 | 157900 | 1012 |
| 449 | 20241113 | 113500 | 91845678300 | 158200 | 157500 | 158300 | 157400 | 732 |
| 450 | 20241113 | 113400 | 91730106000 | 157400 | 157700 | 158100 | 157400 | 1795 |
| 451 | 20241113 | 113300 | 91447170800 | 157700 | 157800 | 158200 | 157700 | 604 |
| 452 | 20241113 | 113200 | 91351760500 | 158300 | 158000 | 158300 | 157600 | 894 |
| 453 | 20241113 | 113100 | 91210628600 | 158000 | 158000 | 158100 | 157700 | 1031 |
| 454 | 20241113 | 113000 | 91047852900 | 158000 | 158700 | 158700 | 158000 | 642 |
| 455 | 20241113 | 112900 | 90946147200 | 158600 | 158900 | 159000 | 158300 | 1125 |
| 456 | 20241113 | 112800 | 90767518000 | 158900 | 157900 | 159000 | 157600 | 1658 |
| 457 | 20241113 | 112700 | 90505061100 | 158000 | 158300 | 158300 | 157300 | 3628 |
| 458 | 20241113 | 112600 | 89932686800 | 158300 | 158300 | 158400 | 157500 | 3930 |
| 459 | 20241113 | 112500 | 89312134500 | 158200 | 158600 | 158600 | 158200 | 2887 |
| 460 | 20241113 | 112400 | 88854910000 | 158500 | 159400 | 159900 | 158300 | 5766 |
| 461 | 20241113 | 112300 | 87938173000 | 159300 | 160100 | 160300 | 159200 | 5393 |
| 462 | 20241113 | 112200 | 87076109300 | 160100 | 160900 | 160900 | 160000 | 9215 |
| 463 | 20241113 | 112100 | 85596379500 | 160900 | 159200 | 160900 | 159200 | 18061 |
| 464 | 20241113 | 112000 | 82704281600 | 159300 | 158900 | 159300 | 158900 | 873 |
| 465 | 20241113 | 111900 | 82565458900 | 158900 | 159500 | 159500 | 158400 | 3933 |
| 466 | 20241113 | 111800 | 81940544000 | 159500 | 159500 | 159800 | 158600 | 6457 |
| 467 | 20241113 | 111700 | 80912232900 | 159500 | 158900 | 159700 | 158700 | 7630 |
| 468 | 20241113 | 111600 | 79696263100 | 158900 | 159500 | 159500 | 158600 | 3980 |
| 469 | 20241113 | 111500 | 79062811800 | 159400 | 158700 | 159500 | 158700 | 2492 |
| 470 | 20241113 | 111400 | 78666341300 | 158800 | 158600 | 158800 | 158500 | 901 |
| 471 | 20241113 | 111300 | 78523321500 | 158600 | 159100 | 159200 | 158500 | 2082 |
| 472 | 20241113 | 111200 | 78192880400 | 159100 | 159300 | 159500 | 158800 | 2425 |
| 473 | 20241113 | 111100 | 77806732200 | 159400 | 158200 | 159500 | 158200 | 4456 |
| 474 | 20241113 | 111000 | 77098381900 | 158100 | 157800 | 158500 | 157700 | 1237 |
| 475 | 20241113 | 110900 | 76902842000 | 157700 | 158000 | 158300 | 157700 | 1209 |
| 476 | 20241113 | 110800 | 76711938400 | 158000 | 158400 | 158500 | 158000 | 1074 |
| 477 | 20241113 | 110700 | 76541942000 | 158400 | 158500 | 158500 | 158300 | 616 |
| 478 | 20241113 | 110600 | 76444345900 | 158400 | 158500 | 158500 | 158300 | 1109 |
| 479 | 20241113 | 110500 | 76268655800 | 158500 | 158100 | 158500 | 158000 | 1224 |
| 480 | 20241113 | 110400 | 76074980800 | 158100 | 158800 | 159000 | 158000 | 4114 |
| 481 | 20241113 | 110300 | 75421968800 | 158800 | 158700 | 158900 | 158600 | 2286 |
| 482 | 20241113 | 110200 | 75059189800 | 158800 | 158000 | 158800 | 158000 | 2506 |
| 483 | 20241113 | 110100 | 74661899100 | 157900 | 158200 | 158300 | 157900 | 739 |
| 484 | 20241113 | 110000 | 74545090700 | 158200 | 158200 | 158500 | 158000 | 1500 |
| 485 | 20241113 | 105900 | 74307636500 | 158200 | 157200 | 158200 | 157000 | 1963 |
| 486 | 20241113 | 105800 | 73997789500 | 157000 | 157200 | 157300 | 156800 | 1193 |
| 487 | 20241113 | 105700 | 73810417900 | 157200 | 157400 | 157500 | 157200 | 473 |
| 488 | 20241113 | 105600 | 73736001900 | 157400 | 157600 | 157600 | 157300 | 628 |
| 489 | 20241113 | 105500 | 73637120100 | 157500 | 157600 | 157700 | 157500 | 914 |
| 490 | 20241113 | 105400 | 73493098600 | 157600 | 158000 | 158000 | 157600 | 942 |
| 491 | 20241113 | 105300 | 73344392800 | 158000 | 157700 | 158000 | 157400 | 1990 |
| 492 | 20241113 | 105200 | 73030420700 | 157500 | 157400 | 157900 | 157300 | 1368 |
| 493 | 20241113 | 105100 | 72814621900 | 157400 | 158200 | 158200 | 157400 | 1525 |
| 494 | 20241113 | 105000 | 72573912400 | 158300 | 158300 | 158800 | 157800 | 5910 |
| 495 | 20241113 | 104900 | 71637794500 | 158300 | 156900 | 158300 | 156900 | 3819 |
| 496 | 20241113 | 104800 | 71035056000 | 156900 | 156600 | 157000 | 156200 | 1926 |
| 497 | 20241113 | 104700 | 70733609800 | 156600 | 157500 | 157500 | 156500 | 2119 |
| 498 | 20241113 | 104600 | 70401078600 | 157500 | 157600 | 157800 | 157400 | 2313 |
| 499 | 20241113 | 104500 | 70036467200 | 157600 | 157000 | 157700 | 156900 | 2541 |
| 500 | 20241113 | 104400 | 69636539700 | 157000 | 157200 | 157300 | 156900 | 1104 |
| 501 | 20241113 | 104300 | 69463094200 | 157200 | 157300 | 157400 | 156900 | 2588 |
| 502 | 20241113 | 104200 | 69056406200 | 157400 | 157700 | 157800 | 156900 | 3444 |
| 503 | 20241113 | 104100 | 68514399500 | 157600 | 157000 | 157800 | 157000 | 2960 |
| 504 | 20241113 | 104000 | 68048558400 | 157100 | 157100 | 157200 | 156200 | 2823 |
| 505 | 20241113 | 103900 | 67605637800 | 157100 | 156600 | 157100 | 156500 | 1884 |
| 506 | 20241113 | 103800 | 67310128600 | 156600 | 156100 | 156600 | 156000 | 1633 |
| 507 | 20241113 | 103700 | 67054892700 | 156000 | 156100 | 156500 | 156000 | 2084 |
| 508 | 20241113 | 103600 | 66729480200 | 156200 | 154700 | 156400 | 154500 | 3772 |
| 509 | 20241113 | 103500 | 66142944800 | 154600 | 154100 | 154700 | 154100 | 138 |
| 510 | 20241113 | 103400 | 66121640000 | 154100 | 155000 | 155000 | 154100 | 1825 |
| 511 | 20241113 | 103300 | 65839604400 | 155000 | 154800 | 155300 | 154700 | 3837 |
| 512 | 20241113 | 103200 | 65244935300 | 155000 | 153900 | 155000 | 153900 | 2749 |
| 513 | 20241113 | 103100 | 64819943300 | 154000 | 153800 | 154000 | 153600 | 689 |
| 514 | 20241113 | 103000 | 64713967800 | 153800 | 153100 | 153900 | 153100 | 893 |
| 515 | 20241113 | 102900 | 64576942400 | 153100 | 153100 | 153200 | 153000 | 450 |
| 516 | 20241113 | 102800 | 64508035500 | 153100 | 153300 | 153400 | 153000 | 527 |
| 517 | 20241113 | 102700 | 64427278600 | 153300 | 153400 | 153500 | 152500 | 562 |
| 518 | 20241113 | 102600 | 64341247200 | 153400 | 153800 | 153800 | 153000 | 340 |
| 519 | 20241113 | 102500 | 64289046600 | 153400 | 152500 | 153800 | 152500 | 1622 |
| 520 | 20241113 | 102400 | 64040148100 | 152300 | 152400 | 152700 | 152000 | 573 |
| 521 | 20241113 | 102300 | 63952845000 | 152000 | 152600 | 152800 | 151900 | 810 |
| 522 | 20241113 | 102200 | 63829497500 | 152600 | 153100 | 153100 | 152400 | 1005 |
| 523 | 20241113 | 102100 | 63676041200 | 153100 | 153500 | 153700 | 153100 | 801 |
| 524 | 20241113 | 102000 | 63553210400 | 153500 | 153500 | 153700 | 153500 | 905 |
| 525 | 20241113 | 101900 | 63414184800 | 153500 | 153600 | 153700 | 153500 | 1616 |
| 526 | 20241113 | 101800 | 63165992800 | 153500 | 153400 | 153700 | 153400 | 1575 |
| 527 | 20241113 | 101700 | 62924136500 | 153400 | 152900 | 153400 | 152600 | 1786 |
| 528 | 20241113 | 101600 | 62650908900 | 152900 | 151900 | 153200 | 151900 | 1718 |
| 529 | 20241113 | 101500 | 62388760200 | 151900 | 151900 | 151900 | 151800 | 481 |
| 530 | 20241113 | 101400 | 62315711000 | 151900 | 151800 | 152000 | 151700 | 847 |
| 531 | 20241113 | 101300 | 62187082700 | 151900 | 151400 | 152100 | 151200 | 1896 |
| 532 | 20241113 | 101200 | 61899283000 | 151400 | 151200 | 151500 | 150900 | 3463 |
| 533 | 20241113 | 101100 | 61375978600 | 151200 | 151400 | 151600 | 151100 | 2481 |
| 534 | 20241113 | 101000 | 61000724300 | 151500 | 151900 | 151900 | 151500 | 1317 |
| 535 | 20241113 | 100900 | 60801001600 | 151900 | 151500 | 152000 | 151400 | 1126 |
| 536 | 20241113 | 100800 | 60630296900 | 151500 | 151400 | 151700 | 151300 | 1345 |
| 537 | 20241113 | 100700 | 60426625200 | 151300 | 151200 | 151600 | 151200 | 1197 |
| 538 | 20241113 | 100600 | 60245492100 | 151200 | 152200 | 152500 | 151100 | 3337 |
| 539 | 20241113 | 100500 | 59738838900 | 152300 | 152000 | 152800 | 151800 | 893 |
| 540 | 20241113 | 100400 | 59602888300 | 152300 | 151900 | 152400 | 151100 | 3951 |
| 541 | 20241113 | 100300 | 59003905900 | 151600 | 152900 | 153100 | 151600 | 4919 |
| 542 | 20241113 | 100200 | 58254207200 | 152900 | 153200 | 153500 | 152800 | 1596 |
| 543 | 20241113 | 100100 | 58009817500 | 153300 | 152900 | 153300 | 152400 | 2424 |
| 544 | 20241113 | 100000 | 57639590700 | 152900 | 152200 | 152900 | 152000 | 2798 |
| 545 | 20241113 | 095900 | 57213281400 | 152100 | 153900 | 153900 | 151300 | 10682 |
| 546 | 20241113 | 095800 | 55585445700 | 154000 | 154000 | 154000 | 153500 | 1387 |
| 547 | 20241113 | 095700 | 55372113600 | 154100 | 154900 | 155000 | 153100 | 5163 |
| 548 | 20241113 | 095600 | 54577469900 | 154800 | 154500 | 154800 | 154500 | 984 |
| 549 | 20241113 | 095500 | 54425325700 | 154500 | 156300 | 156300 | 154300 | 5015 |
| 550 | 20241113 | 095400 | 53647998600 | 156200 | 156100 | 156400 | 156100 | 537 |
| 551 | 20241113 | 095300 | 53564072000 | 156200 | 155400 | 156600 | 155400 | 982 |
| 552 | 20241113 | 095200 | 53410832300 | 155400 | 155400 | 155500 | 155300 | 539 |
| 553 | 20241113 | 095100 | 53327074100 | 155400 | 155200 | 155500 | 155200 | 588 |
| 554 | 20241113 | 095000 | 53235757200 | 155200 | 155600 | 155900 | 155200 | 1292 |
| 555 | 20241113 | 094900 | 53035018800 | 156200 | 155300 | 156200 | 155300 | 1049 |
| 556 | 20241113 | 094800 | 52871452900 | 155300 | 155300 | 155400 | 155200 | 1152 |
| 557 | 20241113 | 094700 | 52692632200 | 155200 | 155300 | 155300 | 155200 | 1231 |
| 558 | 20241113 | 094600 | 52501551700 | 155300 | 155400 | 155600 | 155200 | 1042 |
| 559 | 20241113 | 094500 | 52339769400 | 155300 | 155600 | 156200 | 155200 | 2198 |
| 560 | 20241113 | 094400 | 51998095600 | 155300 | 156100 | 156100 | 155300 | 2239 |
| 561 | 20241113 | 094300 | 51649965900 | 155700 | 155400 | 156300 | 155300 | 1639 |
| 562 | 20241113 | 094200 | 51394853500 | 155300 | 155800 | 155800 | 155200 | 2655 |
| 563 | 20241113 | 094100 | 50982300000 | 155600 | 155200 | 156400 | 155100 | 2427 |
| 564 | 20241113 | 094000 | 50604722200 | 155200 | 156700 | 156700 | 155100 | 4377 |
| 565 | 20241113 | 093900 | 49922068600 | 156600 | 157100 | 157300 | 156600 | 1298 |
| 566 | 20241113 | 093800 | 49718346500 | 157200 | 157100 | 157500 | 156300 | 4613 |
| 567 | 20241113 | 093700 | 48994954000 | 157100 | 156700 | 157700 | 156700 | 548 |
| 568 | 20241113 | 093600 | 48908774700 | 156700 | 157600 | 158400 | 156500 | 8230 |
| 569 | 20241113 | 093500 | 47617047000 | 157600 | 158500 | 158600 | 157300 | 5141 |
| 570 | 20241113 | 093400 | 46805147000 | 158500 | 159700 | 159700 | 158000 | 5823 |
| 571 | 20241113 | 093300 | 45880373200 | 159700 | 157500 | 159800 | 157500 | 12229 |
| 572 | 20241113 | 093200 | 43937574100 | 157800 | 157500 | 157800 | 157200 | 1611 |
| 573 | 20241113 | 093100 | 43683947500 | 157600 | 157600 | 157900 | 157000 | 2526 |
| 574 | 20241113 | 093000 | 43286295700 | 157600 | 158500 | 158800 | 157000 | 6696 |
| 575 | 20241113 | 092900 | 42226091000 | 158500 | 155300 | 158500 | 154600 | 6523 |
| 576 | 20241113 | 092800 | 41198182300 | 155600 | 157100 | 157400 | 154500 | 7657 |
| 577 | 20241113 | 092700 | 39999937600 | 157000 | 158700 | 158700 | 156700 | 11277 |
| 578 | 20241113 | 092600 | 38220485700 | 158700 | 157400 | 158700 | 157300 | 3917 |
| 579 | 20241113 | 092500 | 37600654400 | 157400 | 158500 | 158500 | 157300 | 8997 |
| 580 | 20241113 | 092400 | 36179652200 | 158500 | 157000 | 158500 | 156700 | 7806 |
| 581 | 20241113 | 092300 | 34948789400 | 157000 | 157300 | 157800 | 156500 | 10854 |
| 582 | 20241113 | 092200 | 33242607700 | 157200 | 156300 | 158700 | 155900 | 22505 |
| 583 | 20241113 | 092100 | 29698395600 | 156400 | 155900 | 156400 | 155600 | 3989 |
| 584 | 20241113 | 092000 | 29075452700 | 155600 | 154600 | 156000 | 154000 | 2272 |
| 585 | 20241113 | 091900 | 28723240700 | 154000 | 154400 | 154600 | 153000 | 3724 |
| 586 | 20241113 | 091800 | 28151317100 | 154200 | 155600 | 155800 | 154200 | 3418 |
| 587 | 20241113 | 091700 | 27621960600 | 155600 | 156200 | 156400 | 154800 | 4711 |
| 588 | 20241113 | 091600 | 26889115700 | 156200 | 155800 | 156300 | 155500 | 5358 |
| 589 | 20241113 | 091500 | 26052976200 | 155800 | 155300 | 156000 | 154300 | 3954 |
| 590 | 20241113 | 091400 | 25440072200 | 155600 | 154900 | 156700 | 154700 | 10773 |
| 591 | 20241113 | 091300 | 23762147200 | 155100 | 154800 | 155500 | 154000 | 9448 |
| 592 | 20241113 | 091200 | 22298317900 | 154800 | 153200 | 155000 | 153000 | 10860 |
| 593 | 20241113 | 091100 | 20626570700 | 153200 | 151500 | 153200 | 150900 | 5655 |
| 594 | 20241113 | 091000 | 19764026400 | 151600 | 150800 | 152400 | 150500 | 5368 |
| 595 | 20241113 | 090900 | 18949489400 | 150500 | 149800 | 150900 | 149100 | 12021 |
| 596 | 20241113 | 090800 | 17149062700 | 149800 | 150700 | 150800 | 149800 | 10422 |
| 597 | 20241113 | 090700 | 15584390300 | 150700 | 151900 | 151900 | 150600 | 6421 |
| 598 | 20241113 | 090600 | 14614246700 | 151900 | 152000 | 152100 | 151200 | 6838 |
| 599 | 20241113 | 090500 | 13577484100 | 152000 | 151900 | 152700 | 151700 | 2912 |
| 600 | 20241113 | 090400 | 13134402400 | 151900 | 152300 | 153300 | 151100 | 8721 |
| 601 | 20241113 | 090300 | 11804280300 | 152300 | 152500 | 152800 | 152000 | 6786 |
| 602 | 20241113 | 090200 | 10769721800 | 152400 | 153100 | 153200 | 150000 | 12341 |
| 603 | 20241113 | 090100 | 8892277400 | 152500 | 151100 | 153000 | 148700 | 29360 |
| 604 | 20241113 | 090000 | 4482577500 | 151400 | 152300 | 153700 | 151100 | 29371 |