35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241113 | 185600 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 16047 |
| 3 | 20241113 | 185500 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 4 | 20241113 | 185400 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 5 | 20241113 | 185300 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 6 | 20241113 | 185200 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 7 | 20241113 | 185100 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 8 | 20241113 | 185000 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 9 | 20241113 | 184900 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 10 | 20241113 | 184800 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 11 | 20241113 | 184700 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 12 | 20241113 | 184600 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 13 | 20241113 | 184500 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 14 | 20241113 | 184400 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 15 | 20241113 | 184300 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 16 | 20241113 | 184200 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 17 | 20241113 | 184100 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 18 | 20241113 | 184000 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 19 | 20241113 | 183900 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 20 | 20241113 | 183800 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 21 | 20241113 | 183700 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 22 | 20241113 | 183600 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 23 | 20241113 | 183500 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 24 | 20241113 | 183400 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 25 | 20241113 | 183300 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 26 | 20241113 | 183200 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 27 | 20241113 | 183100 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 28 | 20241113 | 183000 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 29 | 20241113 | 182900 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 30 | 20241113 | 182800 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 31 | 20241113 | 182700 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 32 | 20241113 | 182600 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 16047 |
| 33 | 20241113 | 182500 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 34 | 20241113 | 182400 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 35 | 20241113 | 182300 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 36 | 20241113 | 182200 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 37 | 20241113 | 182100 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 38 | 20241113 | 182000 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 39 | 20241113 | 181900 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 40 | 20241113 | 181800 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 41 | 20241113 | 181700 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 42 | 20241113 | 181600 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 43 | 20241113 | 181500 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 44 | 20241113 | 181400 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 45 | 20241113 | 181300 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 46 | 20241113 | 181200 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 47 | 20241113 | 181100 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 48 | 20241113 | 181000 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 49 | 20241113 | 180900 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 50 | 20241113 | 180800 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 51 | 20241113 | 180700 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 52 | 20241113 | 180600 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 53 | 20241113 | 180500 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 54 | 20241113 | 180400 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 55 | 20241113 | 180300 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 56 | 20241113 | 180200 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 57 | 20241113 | 180100 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 58 | 20241113 | 180000 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 59 | 20241113 | 175900 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 60 | 20241113 | 175800 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 61 | 20241113 | 175700 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 62 | 20241113 | 175600 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 16047 |
| 63 | 20241113 | 175500 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 64 | 20241113 | 175400 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 65 | 20241113 | 175300 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 66 | 20241113 | 175200 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 67 | 20241113 | 175100 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 68 | 20241113 | 175000 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 69 | 20241113 | 174900 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 70 | 20241113 | 174800 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 71 | 20241113 | 174700 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 72 | 20241113 | 174600 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 73 | 20241113 | 174500 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 74 | 20241113 | 174400 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 75 | 20241113 | 174300 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 76 | 20241113 | 174200 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 77 | 20241113 | 174100 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 78 | 20241113 | 174000 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 79 | 20241113 | 173900 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 80 | 20241113 | 173800 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 81 | 20241113 | 173700 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 82 | 20241113 | 173600 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 83 | 20241113 | 173500 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 84 | 20241113 | 173400 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 85 | 20241113 | 173300 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 86 | 20241113 | 173200 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 87 | 20241113 | 173100 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 88 | 20241113 | 173000 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 89 | 20241113 | 172900 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 90 | 20241113 | 172800 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 91 | 20241113 | 172700 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 92 | 20241113 | 172600 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 16047 |
| 93 | 20241113 | 172500 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 94 | 20241113 | 172400 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 95 | 20241113 | 172300 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 96 | 20241113 | 172200 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 97 | 20241113 | 172100 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 98 | 20241113 | 172000 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 99 | 20241113 | 171900 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 100 | 20241113 | 171800 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 101 | 20241113 | 171700 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 102 | 20241113 | 171600 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 103 | 20241113 | 171500 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 104 | 20241113 | 171400 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 105 | 20241113 | 171300 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 106 | 20241113 | 171200 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 107 | 20241113 | 171100 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 108 | 20241113 | 171000 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 109 | 20241113 | 170900 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 110 | 20241113 | 170800 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 111 | 20241113 | 170700 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 112 | 20241113 | 170600 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 113 | 20241113 | 170500 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 114 | 20241113 | 170400 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 115 | 20241113 | 170300 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 116 | 20241113 | 170200 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 117 | 20241113 | 170100 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 118 | 20241113 | 170000 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 119 | 20241113 | 165900 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 120 | 20241113 | 165800 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 121 | 20241113 | 165700 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 122 | 20241113 | 165600 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 16047 |
| 123 | 20241113 | 165500 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 124 | 20241113 | 165400 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 125 | 20241113 | 165300 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 126 | 20241113 | 165200 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 127 | 20241113 | 165100 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 128 | 20241113 | 165000 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 129 | 20241113 | 164900 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 130 | 20241113 | 164800 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 131 | 20241113 | 164700 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 132 | 20241113 | 164600 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 133 | 20241113 | 164500 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 134 | 20241113 | 164400 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 135 | 20241113 | 164300 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 136 | 20241113 | 164200 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 137 | 20241113 | 164100 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 138 | 20241113 | 164000 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 139 | 20241113 | 163900 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 140 | 20241113 | 163800 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 141 | 20241113 | 163700 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 142 | 20241113 | 163600 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 143 | 20241113 | 163500 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 144 | 20241113 | 163400 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 145 | 20241113 | 163300 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 146 | 20241113 | 163200 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 147 | 20241113 | 163100 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 148 | 20241113 | 163000 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 149 | 20241113 | 162900 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 150 | 20241113 | 162800 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 151 | 20241113 | 162700 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 152 | 20241113 | 162600 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 16047 |
| 153 | 20241113 | 162500 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 154 | 20241113 | 162400 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 155 | 20241113 | 162300 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 156 | 20241113 | 162200 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 157 | 20241113 | 162100 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 158 | 20241113 | 162000 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 159 | 20241113 | 161900 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 160 | 20241113 | 161800 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 161 | 20241113 | 161700 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 162 | 20241113 | 161600 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 163 | 20241113 | 161500 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 164 | 20241113 | 161400 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 165 | 20241113 | 161300 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 166 | 20241113 | 161200 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 167 | 20241113 | 161100 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 168 | 20241113 | 161000 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 169 | 20241113 | 160900 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 170 | 20241113 | 160800 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 171 | 20241113 | 160700 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 172 | 20241113 | 160600 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 173 | 20241113 | 160500 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 174 | 20241113 | 160400 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 175 | 20241113 | 160300 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 176 | 20241113 | 160200 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 177 | 20241113 | 160100 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 178 | 20241113 | 160000 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 179 | 20241113 | 155900 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 180 | 20241113 | 155800 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 181 | 20241113 | 155700 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 182 | 20241113 | 155600 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 16047 |
| 183 | 20241113 | 155500 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 184 | 20241113 | 155400 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 185 | 20241113 | 155300 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 186 | 20241113 | 155200 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 187 | 20241113 | 155100 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 188 | 20241113 | 155000 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 189 | 20241113 | 154900 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 190 | 20241113 | 154800 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 191 | 20241113 | 154700 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 192 | 20241113 | 154600 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 193 | 20241113 | 154500 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 194 | 20241113 | 154400 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 195 | 20241113 | 154300 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 196 | 20241113 | 154200 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 197 | 20241113 | 154100 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 198 | 20241113 | 154000 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 199 | 20241113 | 153900 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 200 | 20241113 | 153800 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 201 | 20241113 | 153700 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 202 | 20241113 | 153600 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 203 | 20241113 | 153500 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 204 | 20241113 | 153400 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 205 | 20241113 | 153300 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 206 | 20241113 | 153200 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 207 | 20241113 | 153100 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 0 |
| 208 | 20241113 | 153000 | 40065076300 | 110700 | 110700 | 110700 | 110700 | 16047 |
| 209 | 20241113 | 152900 | 38288673400 | 110600 | 110600 | 110600 | 110600 | 0 |
| 210 | 20241113 | 152800 | 38288673400 | 110600 | 110600 | 110600 | 110600 | 0 |
| 211 | 20241113 | 152700 | 38288673400 | 110600 | 110600 | 110600 | 110600 | 0 |
| 212 | 20241113 | 152600 | 38288673400 | 110600 | 110600 | 110600 | 110600 | 0 |
| 213 | 20241113 | 152500 | 38288673400 | 110600 | 110600 | 110600 | 110600 | 0 |
| 214 | 20241113 | 152400 | 38288673400 | 110600 | 110600 | 110600 | 110600 | 0 |
| 215 | 20241113 | 152300 | 38288673400 | 110600 | 110600 | 110600 | 110600 | 0 |
| 216 | 20241113 | 152200 | 38288673400 | 110600 | 110600 | 110600 | 110600 | 0 |
| 217 | 20241113 | 152100 | 38288673400 | 110600 | 110600 | 110600 | 110600 | 0 |
| 218 | 20241113 | 152000 | 38288673400 | 110600 | 110600 | 110600 | 110600 | 0 |
| 219 | 20241113 | 151900 | 38288673400 | 110600 | 110600 | 110800 | 110600 | 1362 |
| 220 | 20241113 | 151800 | 38137981100 | 110600 | 110700 | 110800 | 110500 | 2807 |
| 221 | 20241113 | 151700 | 37827508700 | 110700 | 110900 | 110900 | 110600 | 2211 |
| 222 | 20241113 | 151600 | 37582727700 | 110700 | 111200 | 111400 | 110700 | 3810 |
| 223 | 20241113 | 151500 | 37159995200 | 111200 | 110800 | 111300 | 110800 | 3899 |
| 224 | 20241113 | 151400 | 36727214100 | 111000 | 111000 | 111100 | 110700 | 4089 |
| 225 | 20241113 | 151300 | 36273591900 | 111100 | 111000 | 111200 | 111000 | 1722 |
| 226 | 20241113 | 151200 | 36082404300 | 111100 | 111200 | 111300 | 111000 | 5223 |
| 227 | 20241113 | 151100 | 35502219500 | 111200 | 111300 | 111500 | 111100 | 5257 |
| 228 | 20241113 | 151000 | 34917573900 | 111400 | 111300 | 111500 | 111300 | 2225 |
| 229 | 20241113 | 150900 | 34669764000 | 111400 | 111400 | 111500 | 111300 | 943 |
| 230 | 20241113 | 150800 | 34564724600 | 111400 | 111500 | 111500 | 111300 | 1418 |
| 231 | 20241113 | 150700 | 34406716100 | 111400 | 111400 | 111600 | 111300 | 2130 |
| 232 | 20241113 | 150600 | 34169285900 | 111400 | 111400 | 111500 | 111300 | 1131 |
| 233 | 20241113 | 150500 | 34043327200 | 111400 | 111700 | 111700 | 111400 | 1383 |
| 234 | 20241113 | 150400 | 33889119100 | 111700 | 111700 | 111800 | 111600 | 945 |
| 235 | 20241113 | 150300 | 33783543100 | 111800 | 111900 | 112000 | 111500 | 1531 |
| 236 | 20241113 | 150200 | 33612339900 | 111900 | 111700 | 112000 | 111600 | 2551 |
| 237 | 20241113 | 150100 | 33327081900 | 111600 | 111400 | 111600 | 111400 | 418 |
| 238 | 20241113 | 150000 | 33280461800 | 111400 | 111300 | 111400 | 111300 | 1566 |
| 239 | 20241113 | 145900 | 33106095800 | 111300 | 111400 | 111400 | 111200 | 934 |
| 240 | 20241113 | 145800 | 33002131000 | 111400 | 111300 | 111500 | 111300 | 2347 |
| 241 | 20241113 | 145700 | 32740809300 | 111400 | 111600 | 111600 | 111300 | 1072 |
| 242 | 20241113 | 145600 | 32621360700 | 111400 | 111600 | 111700 | 111200 | 3102 |
| 243 | 20241113 | 145500 | 32275832700 | 111500 | 111700 | 111700 | 111500 | 1823 |
| 244 | 20241113 | 145400 | 32072464200 | 111700 | 111700 | 112000 | 111600 | 1173 |
| 245 | 20241113 | 145300 | 31941396700 | 111700 | 111800 | 111800 | 111600 | 1577 |
| 246 | 20241113 | 145200 | 31765235900 | 111800 | 112000 | 112000 | 111700 | 1051 |
| 247 | 20241113 | 145100 | 31647650300 | 112000 | 111900 | 112000 | 111800 | 912 |
| 248 | 20241113 | 145000 | 31545622600 | 111900 | 112100 | 112100 | 111900 | 1130 |
| 249 | 20241113 | 144900 | 31419113100 | 112000 | 112000 | 112200 | 111900 | 878 |
| 250 | 20241113 | 144800 | 31320786400 | 112000 | 112000 | 112200 | 111900 | 790 |
| 251 | 20241113 | 144700 | 31232264500 | 112000 | 112000 | 112100 | 111800 | 1857 |
| 252 | 20241113 | 144600 | 31024287800 | 112000 | 112100 | 112200 | 112000 | 785 |
| 253 | 20241113 | 144500 | 30936291600 | 112100 | 111900 | 112300 | 111900 | 675 |
| 254 | 20241113 | 144400 | 30860660000 | 111900 | 111600 | 112000 | 111600 | 851 |
| 255 | 20241113 | 144300 | 30765554500 | 111600 | 111700 | 111700 | 111500 | 1352 |
| 256 | 20241113 | 144200 | 30614666200 | 111600 | 111800 | 111800 | 111600 | 1810 |
| 257 | 20241113 | 144100 | 30412506900 | 111800 | 111800 | 111900 | 111700 | 243 |
| 258 | 20241113 | 144000 | 30385336200 | 111800 | 111800 | 111900 | 111700 | 409 |
| 259 | 20241113 | 143900 | 30339610200 | 111800 | 112000 | 112000 | 111800 | 687 |
| 260 | 20241113 | 143800 | 30262762500 | 112000 | 112000 | 112300 | 111800 | 778 |
| 261 | 20241113 | 143700 | 30175710400 | 111800 | 112300 | 112300 | 111800 | 361 |
| 262 | 20241113 | 143600 | 30135308000 | 112300 | 112200 | 112300 | 111800 | 815 |
| 263 | 20241113 | 143500 | 30044049700 | 112200 | 112200 | 112400 | 111900 | 196 |
| 264 | 20241113 | 143400 | 30022072300 | 112000 | 112300 | 112300 | 112000 | 310 |
| 265 | 20241113 | 143300 | 29987323700 | 112200 | 112300 | 112300 | 112100 | 212 |
| 266 | 20241113 | 143200 | 29963532900 | 112400 | 112300 | 112400 | 112300 | 143 |
| 267 | 20241113 | 143100 | 29947468400 | 112300 | 112300 | 112500 | 112300 | 191 |
| 268 | 20241113 | 143000 | 29926009100 | 112400 | 112600 | 112600 | 112300 | 932 |
| 269 | 20241113 | 142900 | 29821156700 | 112700 | 112900 | 112900 | 112700 | 849 |
| 270 | 20241113 | 142800 | 29725390500 | 112900 | 112800 | 112900 | 112800 | 145 |
| 271 | 20241113 | 142700 | 29709024900 | 112900 | 112700 | 112900 | 112600 | 975 |
| 272 | 20241113 | 142600 | 29599041500 | 112700 | 112700 | 112700 | 112600 | 249 |
| 273 | 20241113 | 142500 | 29570979900 | 112700 | 112600 | 112700 | 112500 | 208 |
| 274 | 20241113 | 142400 | 29547560800 | 112600 | 112500 | 112600 | 112500 | 25 |
| 275 | 20241113 | 142300 | 29544747900 | 112500 | 112500 | 112600 | 112500 | 124 |
| 276 | 20241113 | 142200 | 29530788700 | 112500 | 112600 | 112600 | 112400 | 219 |
| 277 | 20241113 | 142100 | 29506141000 | 112500 | 112200 | 112500 | 112200 | 424 |
| 278 | 20241113 | 142000 | 29458496600 | 112100 | 112100 | 112200 | 112100 | 52 |
| 279 | 20241113 | 141900 | 29452666000 | 112200 | 112100 | 112200 | 112100 | 45 |
| 280 | 20241113 | 141800 | 29447619800 | 112100 | 112400 | 112400 | 112100 | 459 |
| 281 | 20241113 | 141700 | 29396101900 | 112400 | 112500 | 112500 | 112300 | 419 |
| 282 | 20241113 | 141600 | 29349006900 | 112500 | 112700 | 112800 | 112400 | 370 |
| 283 | 20241113 | 141500 | 29307357000 | 112700 | 112800 | 112800 | 112600 | 169 |
| 284 | 20241113 | 141400 | 29288312400 | 112700 | 112500 | 112800 | 112500 | 473 |
| 285 | 20241113 | 141300 | 29235028000 | 112500 | 112500 | 112600 | 112400 | 132 |
| 286 | 20241113 | 141200 | 29220178300 | 112500 | 112400 | 112600 | 112400 | 229 |
| 287 | 20241113 | 141100 | 29194417600 | 112400 | 112500 | 112500 | 112400 | 155 |
| 288 | 20241113 | 141000 | 29176986800 | 112500 | 112400 | 112500 | 112400 | 95 |
| 289 | 20241113 | 140900 | 29166302000 | 112500 | 112600 | 112600 | 112400 | 265 |
| 290 | 20241113 | 140800 | 29136493800 | 112500 | 112600 | 112600 | 112400 | 436 |
| 291 | 20241113 | 140700 | 29087435800 | 112400 | 112500 | 112600 | 112400 | 106 |
| 292 | 20241113 | 140600 | 29075508600 | 112600 | 112500 | 112700 | 112400 | 167 |
| 293 | 20241113 | 140500 | 29056717500 | 112500 | 112400 | 112600 | 112400 | 168 |
| 294 | 20241113 | 140400 | 29037827100 | 112300 | 112300 | 112400 | 112300 | 68 |
| 295 | 20241113 | 140300 | 29030190300 | 112300 | 112200 | 112300 | 112200 | 131 |
| 296 | 20241113 | 140200 | 29015480100 | 112200 | 112300 | 112500 | 112200 | 122 |
| 297 | 20241113 | 140100 | 29001775900 | 112500 | 112500 | 112600 | 112300 | 279 |
| 298 | 20241113 | 140000 | 28970405700 | 112600 | 112800 | 112800 | 112500 | 256 |
| 299 | 20241113 | 135900 | 28941560100 | 112800 | 112800 | 112800 | 112700 | 337 |
| 300 | 20241113 | 135800 | 28903563300 | 112700 | 112400 | 112700 | 112300 | 927 |
| 301 | 20241113 | 135700 | 28799236100 | 112400 | 112000 | 112400 | 112000 | 368 |
| 302 | 20241113 | 135600 | 28757958500 | 112100 | 111800 | 112100 | 111700 | 650 |
| 303 | 20241113 | 135500 | 28685264100 | 111800 | 111900 | 111900 | 111700 | 305 |
| 304 | 20241113 | 135400 | 28651159900 | 111900 | 111700 | 111900 | 111700 | 154 |
| 305 | 20241113 | 135300 | 28633933600 | 111800 | 111700 | 111800 | 111600 | 206 |
| 306 | 20241113 | 135200 | 28610918700 | 111600 | 111700 | 111700 | 111500 | 837 |
| 307 | 20241113 | 135100 | 28517519200 | 111600 | 111900 | 111900 | 111600 | 675 |
| 308 | 20241113 | 135000 | 28442089900 | 111900 | 112100 | 112100 | 111800 | 780 |
| 309 | 20241113 | 134900 | 28354736600 | 112100 | 112200 | 112300 | 112100 | 393 |
| 310 | 20241113 | 134800 | 28310655700 | 112300 | 112000 | 112300 | 112000 | 147 |
| 311 | 20241113 | 134700 | 28294163000 | 112000 | 112300 | 112300 | 112000 | 670 |
| 312 | 20241113 | 134600 | 28219052800 | 112200 | 112300 | 112400 | 112200 | 1404 |
| 313 | 20241113 | 134500 | 28061376400 | 112300 | 112400 | 112400 | 112300 | 450 |
| 314 | 20241113 | 134400 | 28010816100 | 112300 | 112300 | 112400 | 112300 | 358 |
| 315 | 20241113 | 134300 | 27970600000 | 112300 | 112600 | 112600 | 112300 | 344 |
| 316 | 20241113 | 134200 | 27931926500 | 112600 | 112600 | 112600 | 112500 | 165 |
| 317 | 20241113 | 134100 | 27913354800 | 112600 | 112700 | 112700 | 112400 | 711 |
| 318 | 20241113 | 134000 | 27833315000 | 112600 | 112600 | 112800 | 112600 | 461 |
| 319 | 20241113 | 133900 | 27781371600 | 112500 | 112400 | 112500 | 112400 | 244 |
| 320 | 20241113 | 133800 | 27753935600 | 112400 | 112700 | 112700 | 112400 | 1577 |
| 321 | 20241113 | 133700 | 27576369900 | 112700 | 112800 | 112900 | 112600 | 2143 |
| 322 | 20241113 | 133600 | 27334826400 | 112800 | 112800 | 112800 | 112800 | 368 |
| 323 | 20241113 | 133500 | 27293316000 | 112800 | 112700 | 112800 | 112700 | 358 |
| 324 | 20241113 | 133400 | 27252939300 | 112700 | 112900 | 113000 | 112600 | 788 |
| 325 | 20241113 | 133300 | 27163974700 | 113000 | 112600 | 113000 | 112600 | 808 |
| 326 | 20241113 | 133200 | 27072784800 | 112800 | 113000 | 113000 | 112600 | 1846 |
| 327 | 20241113 | 133100 | 26864403700 | 113000 | 112800 | 113000 | 112700 | 2441 |
| 328 | 20241113 | 133000 | 26588884700 | 112700 | 112500 | 112700 | 112500 | 898 |
| 329 | 20241113 | 132900 | 26487726300 | 112500 | 112500 | 112500 | 112400 | 872 |
| 330 | 20241113 | 132800 | 26389677900 | 112500 | 112400 | 112500 | 112300 | 503 |
| 331 | 20241113 | 132700 | 26333144100 | 112300 | 112400 | 112400 | 112300 | 108 |
| 332 | 20241113 | 132600 | 26321012600 | 112400 | 112400 | 112600 | 112200 | 319 |
| 333 | 20241113 | 132500 | 26285175800 | 112400 | 112100 | 112500 | 112100 | 550 |
| 334 | 20241113 | 132400 | 26223431400 | 112100 | 112400 | 112400 | 112100 | 503 |
| 335 | 20241113 | 132300 | 26166990300 | 112400 | 112100 | 112700 | 112100 | 1264 |
| 336 | 20241113 | 132200 | 26024707600 | 112300 | 111800 | 112300 | 111800 | 948 |
| 337 | 20241113 | 132100 | 25918476300 | 111700 | 111700 | 111800 | 111500 | 587 |
| 338 | 20241113 | 132000 | 25852921700 | 111800 | 111700 | 111800 | 111600 | 441 |
| 339 | 20241113 | 131900 | 25803687700 | 111600 | 111700 | 111900 | 111600 | 587 |
| 340 | 20241113 | 131800 | 25738085100 | 111600 | 111400 | 111700 | 111400 | 816 |
| 341 | 20241113 | 131700 | 25647048000 | 111500 | 111500 | 111500 | 111400 | 157 |
| 342 | 20241113 | 131600 | 25629552700 | 111500 | 111500 | 111700 | 111400 | 521 |
| 343 | 20241113 | 131500 | 25571446700 | 111600 | 111500 | 111800 | 111500 | 381 |
| 344 | 20241113 | 131400 | 25528924400 | 111500 | 111600 | 111600 | 111400 | 1053 |
| 345 | 20241113 | 131300 | 25411540200 | 111500 | 111800 | 111800 | 111400 | 677 |
| 346 | 20241113 | 131200 | 25335980700 | 111800 | 111800 | 111900 | 111700 | 507 |
| 347 | 20241113 | 131100 | 25279297400 | 111900 | 112100 | 112100 | 111800 | 544 |
| 348 | 20241113 | 131000 | 25218362200 | 112100 | 112300 | 112300 | 112100 | 263 |
| 349 | 20241113 | 130900 | 25188861900 | 112300 | 112300 | 112500 | 112200 | 375 |
| 350 | 20241113 | 130800 | 25146718100 | 112300 | 112400 | 112400 | 112200 | 216 |
| 351 | 20241113 | 130700 | 25122458800 | 112400 | 112200 | 112600 | 112200 | 906 |
| 352 | 20241113 | 130600 | 25020717600 | 112400 | 112500 | 112600 | 112400 | 544 |
| 353 | 20241113 | 130500 | 24959569300 | 112500 | 112500 | 112600 | 112400 | 135 |
| 354 | 20241113 | 130400 | 24944382600 | 112500 | 112500 | 112600 | 112400 | 237 |
| 355 | 20241113 | 130300 | 24917721100 | 112500 | 112000 | 112600 | 112000 | 723 |
| 356 | 20241113 | 130200 | 24836422900 | 112000 | 112500 | 112500 | 112000 | 264 |
| 357 | 20241113 | 130100 | 24806768800 | 112500 | 112400 | 112500 | 112300 | 475 |
| 358 | 20241113 | 130000 | 24753372100 | 112300 | 112200 | 112300 | 112100 | 897 |
| 359 | 20241113 | 125900 | 24652736500 | 112200 | 112100 | 112200 | 112000 | 450 |
| 360 | 20241113 | 125800 | 24602261700 | 112000 | 112200 | 112200 | 112000 | 304 |
| 361 | 20241113 | 125700 | 24568185100 | 112200 | 112200 | 112300 | 112000 | 304 |
| 362 | 20241113 | 125600 | 24534089000 | 112200 | 112000 | 112200 | 112000 | 153 |
| 363 | 20241113 | 125500 | 24516940000 | 112000 | 112100 | 112200 | 111800 | 224 |
| 364 | 20241113 | 125400 | 24491857600 | 112000 | 111900 | 112600 | 111800 | 906 |
| 365 | 20241113 | 125300 | 24390253300 | 111900 | 111600 | 111900 | 111600 | 485 |
| 366 | 20241113 | 125200 | 24336051400 | 111500 | 111500 | 111600 | 111400 | 933 |
| 367 | 20241113 | 125100 | 24232026600 | 111500 | 111500 | 111700 | 111500 | 2111 |
| 368 | 20241113 | 125000 | 23996590600 | 111600 | 111700 | 111700 | 111400 | 1244 |
| 369 | 20241113 | 124900 | 23857797400 | 111400 | 111600 | 111800 | 111300 | 3263 |
| 370 | 20241113 | 124800 | 23493830600 | 111700 | 111700 | 111800 | 111600 | 450 |
| 371 | 20241113 | 124700 | 23443554300 | 111700 | 111800 | 111800 | 111700 | 703 |
| 372 | 20241113 | 124600 | 23365009100 | 111700 | 111900 | 112200 | 111700 | 531 |
| 373 | 20241113 | 124500 | 23305605400 | 112000 | 111900 | 112200 | 111800 | 535 |
| 374 | 20241113 | 124400 | 23245736800 | 111800 | 111900 | 112100 | 111700 | 1787 |
| 375 | 20241113 | 124300 | 23045850600 | 111900 | 112100 | 112100 | 111900 | 674 |
| 376 | 20241113 | 124200 | 22970387300 | 112000 | 112100 | 112200 | 112000 | 123 |
| 377 | 20241113 | 124100 | 22956599800 | 112100 | 112500 | 112500 | 112100 | 212 |
| 378 | 20241113 | 124000 | 22932796500 | 112500 | 112500 | 112700 | 112500 | 164 |
| 379 | 20241113 | 123900 | 22914345300 | 112500 | 112600 | 112600 | 112400 | 634 |
| 380 | 20241113 | 123800 | 22843017600 | 112800 | 112500 | 112800 | 112500 | 624 |
| 381 | 20241113 | 123700 | 22772679300 | 112600 | 112600 | 112700 | 112600 | 155 |
| 382 | 20241113 | 123600 | 22755221500 | 112600 | 112600 | 112700 | 112600 | 82 |
| 383 | 20241113 | 123500 | 22745988100 | 112700 | 112700 | 112800 | 112700 | 132 |
| 384 | 20241113 | 123400 | 22731111200 | 112600 | 112800 | 112800 | 112600 | 131 |
| 385 | 20241113 | 123300 | 22716346600 | 112700 | 112800 | 112800 | 112700 | 172 |
| 386 | 20241113 | 123200 | 22696955300 | 112800 | 112900 | 112900 | 112800 | 99 |
| 387 | 20241113 | 123100 | 22685787100 | 112800 | 112800 | 113000 | 112800 | 305 |
| 388 | 20241113 | 123000 | 22651381200 | 112800 | 112900 | 112900 | 112700 | 338 |
| 389 | 20241113 | 122900 | 22613235900 | 112800 | 112800 | 112800 | 112800 | 114 |
| 390 | 20241113 | 122800 | 22600376700 | 112700 | 112800 | 112900 | 112700 | 48 |
| 391 | 20241113 | 122700 | 22594962100 | 112900 | 112800 | 112900 | 112700 | 130 |
| 392 | 20241113 | 122600 | 22580300000 | 112800 | 112700 | 112900 | 112600 | 481 |
| 393 | 20241113 | 122500 | 22526052800 | 112700 | 112800 | 112900 | 112700 | 469 |
| 394 | 20241113 | 122400 | 22473173400 | 112800 | 112800 | 112800 | 112000 | 638 |
| 395 | 20241113 | 122300 | 22401410500 | 112800 | 112300 | 112800 | 112200 | 558 |
| 396 | 20241113 | 122200 | 22338544900 | 112500 | 112300 | 112500 | 112100 | 131 |
| 397 | 20241113 | 122100 | 22323842800 | 112400 | 112300 | 112400 | 112000 | 375 |
| 398 | 20241113 | 122000 | 22281767100 | 112300 | 112200 | 112300 | 112200 | 267 |
| 399 | 20241113 | 121900 | 22251809000 | 112100 | 112200 | 112200 | 112100 | 217 |
| 400 | 20241113 | 121800 | 22227481600 | 112100 | 112200 | 112200 | 112100 | 100 |
| 401 | 20241113 | 121700 | 22216264700 | 112200 | 112200 | 112200 | 112100 | 40 |
| 402 | 20241113 | 121600 | 22211776900 | 112200 | 112200 | 112300 | 112100 | 132 |
| 403 | 20241113 | 121500 | 22196963700 | 112300 | 112300 | 112300 | 112000 | 608 |
| 404 | 20241113 | 121400 | 22128789000 | 112400 | 112300 | 112500 | 112200 | 317 |
| 405 | 20241113 | 121300 | 22093187300 | 112400 | 112300 | 112500 | 112300 | 89 |
| 406 | 20241113 | 121200 | 22083175900 | 112300 | 112200 | 112800 | 112200 | 410 |
| 407 | 20241113 | 121100 | 22037138400 | 112100 | 112900 | 112900 | 112100 | 949 |
| 408 | 20241113 | 121000 | 21930425700 | 112600 | 112900 | 112900 | 112600 | 426 |
| 409 | 20241113 | 120900 | 21882380900 | 112800 | 112800 | 112900 | 112800 | 178 |
| 410 | 20241113 | 120800 | 21862292700 | 112800 | 113000 | 113100 | 112800 | 332 |
| 411 | 20241113 | 120700 | 21824785500 | 113000 | 112700 | 113000 | 112700 | 956 |
| 412 | 20241113 | 120600 | 21716833400 | 112800 | 112700 | 112800 | 112700 | 41 |
| 413 | 20241113 | 120500 | 21712210300 | 112800 | 112700 | 112800 | 112600 | 92 |
| 414 | 20241113 | 120400 | 21701842500 | 112700 | 112700 | 112900 | 112700 | 1090 |
| 415 | 20241113 | 120300 | 21578898600 | 112800 | 112800 | 112800 | 112700 | 819 |
| 416 | 20241113 | 120200 | 21486519100 | 112800 | 112600 | 112800 | 112400 | 826 |
| 417 | 20241113 | 120100 | 21393466700 | 112700 | 112400 | 112700 | 112300 | 1008 |
| 418 | 20241113 | 120000 | 21280085400 | 112400 | 112300 | 112400 | 112200 | 217 |
| 419 | 20241113 | 115900 | 21255712300 | 112200 | 112200 | 112300 | 112200 | 199 |
| 420 | 20241113 | 115800 | 21233370700 | 112200 | 112400 | 112400 | 112200 | 35 |
| 421 | 20241113 | 115700 | 21229439900 | 112200 | 112500 | 112600 | 112200 | 302 |
| 422 | 20241113 | 115600 | 21195513600 | 112500 | 112400 | 112500 | 112400 | 56 |
| 423 | 20241113 | 115500 | 21189218800 | 112500 | 112500 | 112600 | 112400 | 351 |
| 424 | 20241113 | 115400 | 21149741100 | 112600 | 112400 | 112700 | 112300 | 454 |
| 425 | 20241113 | 115300 | 21098643700 | 112500 | 112400 | 112500 | 112000 | 637 |
| 426 | 20241113 | 115200 | 21027136600 | 112400 | 112200 | 112400 | 112100 | 249 |
| 427 | 20241113 | 115100 | 20999195300 | 112200 | 112400 | 112400 | 112100 | 777 |
| 428 | 20241113 | 115000 | 20912002200 | 112300 | 112500 | 112500 | 112300 | 992 |
| 429 | 20241113 | 114900 | 20800579900 | 112400 | 112400 | 112500 | 112300 | 282 |
| 430 | 20241113 | 114800 | 20768883200 | 112500 | 112200 | 112500 | 112200 | 1628 |
| 431 | 20241113 | 114700 | 20586079800 | 112100 | 112200 | 112200 | 112000 | 741 |
| 432 | 20241113 | 114600 | 20503003700 | 112200 | 112000 | 112200 | 112000 | 317 |
| 433 | 20241113 | 114500 | 20467466600 | 111900 | 111900 | 112100 | 111900 | 641 |
| 434 | 20241113 | 114400 | 20395711800 | 112000 | 112000 | 112000 | 112000 | 416 |
| 435 | 20241113 | 114300 | 20349119800 | 112000 | 112000 | 112100 | 112000 | 243 |
| 436 | 20241113 | 114200 | 20321903200 | 112100 | 112000 | 112200 | 111900 | 219 |
| 437 | 20241113 | 114100 | 20297360400 | 112000 | 112200 | 112200 | 112000 | 175 |
| 438 | 20241113 | 114000 | 20277753000 | 112000 | 112300 | 112300 | 112000 | 227 |
| 439 | 20241113 | 113900 | 20252303700 | 112300 | 112000 | 112400 | 112000 | 1060 |
| 440 | 20241113 | 113800 | 20133470400 | 112000 | 112000 | 112000 | 111900 | 760 |
| 441 | 20241113 | 113700 | 20048389600 | 112100 | 112000 | 112100 | 111900 | 555 |
| 442 | 20241113 | 113600 | 19986211000 | 111900 | 111800 | 112000 | 111800 | 1103 |
| 443 | 20241113 | 113500 | 19862805900 | 111600 | 111600 | 111700 | 111500 | 847 |
| 444 | 20241113 | 113400 | 19768308000 | 111600 | 111600 | 111800 | 111500 | 866 |
| 445 | 20241113 | 113300 | 19671668100 | 111600 | 111600 | 111800 | 111300 | 1656 |
| 446 | 20241113 | 113200 | 19487089600 | 111800 | 111800 | 111900 | 111400 | 3729 |
| 447 | 20241113 | 113100 | 19071097400 | 111900 | 112000 | 112000 | 111800 | 213 |
| 448 | 20241113 | 113000 | 19047269500 | 112000 | 111900 | 112100 | 111800 | 359 |
| 449 | 20241113 | 112900 | 19007110700 | 111900 | 111900 | 112100 | 111900 | 160 |
| 450 | 20241113 | 112800 | 18989196600 | 112000 | 112100 | 112400 | 112000 | 307 |
| 451 | 20241113 | 112700 | 18954786900 | 112000 | 111900 | 112500 | 111500 | 3127 |
| 452 | 20241113 | 112600 | 18604526000 | 111900 | 111800 | 111900 | 111800 | 620 |
| 453 | 20241113 | 112500 | 18535171000 | 111800 | 112000 | 112000 | 111800 | 645 |
| 454 | 20241113 | 112400 | 18462976500 | 112000 | 112000 | 112100 | 112000 | 497 |
| 455 | 20241113 | 112300 | 18407310900 | 112000 | 112100 | 112100 | 112000 | 467 |
| 456 | 20241113 | 112200 | 18354965700 | 112200 | 112000 | 112200 | 111900 | 1609 |
| 457 | 20241113 | 112100 | 18174697000 | 112000 | 112200 | 112200 | 111900 | 3070 |
| 458 | 20241113 | 112000 | 17830732400 | 112200 | 112200 | 112200 | 112100 | 672 |
| 459 | 20241113 | 111900 | 17755339600 | 112000 | 112200 | 112300 | 112000 | 2332 |
| 460 | 20241113 | 111800 | 17493882800 | 112300 | 112300 | 112300 | 112200 | 1086 |
| 461 | 20241113 | 111700 | 17372002400 | 112300 | 112500 | 112600 | 112200 | 3117 |
| 462 | 20241113 | 111600 | 17021496900 | 112500 | 112700 | 112700 | 112500 | 389 |
| 463 | 20241113 | 111500 | 16977718300 | 112700 | 112700 | 112800 | 112700 | 259 |
| 464 | 20241113 | 111400 | 16948528500 | 112800 | 112800 | 112800 | 112600 | 1150 |
| 465 | 20241113 | 111300 | 16818958800 | 112900 | 113000 | 113000 | 112800 | 223 |
| 466 | 20241113 | 111200 | 16793776900 | 113000 | 113100 | 113100 | 112900 | 84 |
| 467 | 20241113 | 111100 | 16784284200 | 113100 | 113100 | 113100 | 113000 | 176 |
| 468 | 20241113 | 111000 | 16764394800 | 113100 | 113200 | 113200 | 112900 | 643 |
| 469 | 20241113 | 110900 | 16691726400 | 113100 | 113100 | 113200 | 113100 | 150 |
| 470 | 20241113 | 110800 | 16674758300 | 113100 | 113100 | 113200 | 113000 | 303 |
| 471 | 20241113 | 110700 | 16640489200 | 113200 | 113100 | 113200 | 113100 | 57 |
| 472 | 20241113 | 110600 | 16634040700 | 113200 | 113200 | 113200 | 113100 | 318 |
| 473 | 20241113 | 110500 | 16598068700 | 113200 | 113000 | 113200 | 112800 | 692 |
| 474 | 20241113 | 110400 | 16519895700 | 112900 | 112900 | 113000 | 112800 | 136 |
| 475 | 20241113 | 110300 | 16504541600 | 113000 | 112800 | 113000 | 112800 | 232 |
| 476 | 20241113 | 110200 | 16478350400 | 112800 | 112800 | 112900 | 112800 | 139 |
| 477 | 20241113 | 110100 | 16462669100 | 112900 | 113100 | 113100 | 112900 | 678 |
| 478 | 20241113 | 110000 | 16386099100 | 113100 | 113000 | 113100 | 112800 | 260 |
| 479 | 20241113 | 105900 | 16356739700 | 112900 | 112700 | 112900 | 112700 | 837 |
| 480 | 20241113 | 105800 | 16262352800 | 112800 | 112800 | 112800 | 112700 | 452 |
| 481 | 20241113 | 105700 | 16211401400 | 112700 | 112900 | 112900 | 112700 | 253 |
| 482 | 20241113 | 105600 | 16182880700 | 112900 | 113000 | 113000 | 112700 | 1026 |
| 483 | 20241113 | 105500 | 16067126600 | 113100 | 113100 | 113100 | 113000 | 98 |
| 484 | 20241113 | 105400 | 16056047600 | 113100 | 113100 | 113200 | 113100 | 230 |
| 485 | 20241113 | 105300 | 16030030000 | 113100 | 113400 | 113400 | 112900 | 833 |
| 486 | 20241113 | 105200 | 15935837000 | 113400 | 113400 | 113500 | 113100 | 545 |
| 487 | 20241113 | 105100 | 15874140400 | 113200 | 113200 | 113500 | 113200 | 253 |
| 488 | 20241113 | 105000 | 15845473700 | 113200 | 113600 | 113700 | 113100 | 766 |
| 489 | 20241113 | 104900 | 15758589200 | 113600 | 113400 | 113700 | 113400 | 49 |
| 490 | 20241113 | 104800 | 15753025300 | 113500 | 113500 | 113500 | 113200 | 668 |
| 491 | 20241113 | 104700 | 15677274500 | 113400 | 113400 | 113600 | 113300 | 223 |
| 492 | 20241113 | 104600 | 15651973100 | 113400 | 113200 | 113500 | 113200 | 304 |
| 493 | 20241113 | 104500 | 15617517200 | 113400 | 113200 | 113400 | 113000 | 627 |
| 494 | 20241113 | 104400 | 15546523100 | 113300 | 113300 | 113300 | 113200 | 339 |
| 495 | 20241113 | 104300 | 15508121500 | 113400 | 113300 | 113700 | 113300 | 123 |
| 496 | 20241113 | 104200 | 15494155200 | 113300 | 113800 | 113800 | 113300 | 752 |
| 497 | 20241113 | 104100 | 15408846100 | 113800 | 113600 | 113900 | 113600 | 937 |
| 498 | 20241113 | 104000 | 15302303800 | 113700 | 113000 | 113700 | 112800 | 2499 |
| 499 | 20241113 | 103900 | 15019127800 | 113000 | 113000 | 113100 | 112800 | 1196 |
| 500 | 20241113 | 103800 | 14884034200 | 113000 | 113200 | 113200 | 113000 | 854 |
| 501 | 20241113 | 103700 | 14787520100 | 113200 | 113000 | 113300 | 113000 | 2294 |
| 502 | 20241113 | 103600 | 14528010400 | 113200 | 112700 | 113200 | 112600 | 1180 |
| 503 | 20241113 | 103500 | 14394815600 | 112700 | 112800 | 112900 | 112600 | 709 |
| 504 | 20241113 | 103400 | 14314880100 | 112800 | 112600 | 112800 | 112500 | 1102 |
| 505 | 20241113 | 103300 | 14190785100 | 112600 | 112700 | 112700 | 112500 | 1200 |
| 506 | 20241113 | 103200 | 14055658800 | 112900 | 112900 | 113100 | 112700 | 1405 |
| 507 | 20241113 | 103100 | 13897099400 | 112900 | 112900 | 113100 | 112700 | 2370 |
| 508 | 20241113 | 103000 | 13629772800 | 113000 | 113200 | 113200 | 112900 | 456 |
| 509 | 20241113 | 102900 | 13578231500 | 113200 | 113100 | 113300 | 113000 | 1090 |
| 510 | 20241113 | 102800 | 13454948800 | 113100 | 113200 | 113200 | 113100 | 421 |
| 511 | 20241113 | 102700 | 13407319200 | 113100 | 113100 | 113300 | 113000 | 1926 |
| 512 | 20241113 | 102600 | 13189400800 | 113200 | 113100 | 113300 | 113000 | 567 |
| 513 | 20241113 | 102500 | 13125228600 | 113100 | 113200 | 113300 | 113000 | 485 |
| 514 | 20241113 | 102400 | 13070360200 | 113300 | 113100 | 113400 | 113000 | 843 |
| 515 | 20241113 | 102300 | 12974956900 | 113100 | 113100 | 113200 | 113000 | 518 |
| 516 | 20241113 | 102200 | 12916369200 | 113100 | 113300 | 113300 | 113100 | 522 |
| 517 | 20241113 | 102100 | 12857290200 | 113400 | 113400 | 113400 | 113000 | 1014 |
| 518 | 20241113 | 102000 | 12742593600 | 113400 | 113400 | 113400 | 113100 | 2554 |
| 519 | 20241113 | 101900 | 12453547700 | 113200 | 113700 | 113700 | 113200 | 1697 |
| 520 | 20241113 | 101800 | 12261167600 | 113700 | 113500 | 113700 | 113400 | 274 |
| 521 | 20241113 | 101700 | 12230075200 | 113600 | 113500 | 113800 | 113400 | 1234 |
| 522 | 20241113 | 101600 | 12089942400 | 113500 | 113500 | 113500 | 113300 | 1027 |
| 523 | 20241113 | 101500 | 11973487800 | 113500 | 113600 | 113600 | 113400 | 1159 |
| 524 | 20241113 | 101400 | 11841952000 | 113600 | 113300 | 113800 | 113300 | 1475 |
| 525 | 20241113 | 101300 | 11674520700 | 113400 | 113300 | 113400 | 113300 | 698 |
| 526 | 20241113 | 101200 | 11595389200 | 113200 | 113500 | 113500 | 113200 | 900 |
| 527 | 20241113 | 101100 | 11493429400 | 113400 | 113400 | 113600 | 113300 | 1359 |
| 528 | 20241113 | 101000 | 11339320100 | 113400 | 113600 | 113800 | 113400 | 1451 |
| 529 | 20241113 | 100900 | 11174514800 | 113700 | 113700 | 114000 | 113600 | 773 |
| 530 | 20241113 | 100800 | 11086587700 | 113700 | 114100 | 114200 | 113700 | 901 |
| 531 | 20241113 | 100700 | 10983911700 | 114200 | 114300 | 114300 | 114000 | 649 |
| 532 | 20241113 | 100600 | 10909826000 | 114300 | 114700 | 114700 | 114300 | 384 |
| 533 | 20241113 | 100500 | 10865860100 | 114500 | 115000 | 115200 | 114400 | 923 |
| 534 | 20241113 | 100400 | 10759890200 | 115000 | 115200 | 115200 | 114900 | 183 |
| 535 | 20241113 | 100300 | 10738832400 | 115200 | 115300 | 115400 | 115200 | 302 |
| 536 | 20241113 | 100200 | 10704037500 | 115200 | 115000 | 115500 | 115000 | 1531 |
| 537 | 20241113 | 100100 | 10527464100 | 115100 | 115300 | 115300 | 114900 | 1380 |
| 538 | 20241113 | 100000 | 10368588000 | 115300 | 115600 | 115600 | 115200 | 175 |
| 539 | 20241113 | 095900 | 10348398600 | 115200 | 115300 | 115800 | 115100 | 1701 |
| 540 | 20241113 | 095800 | 10151990400 | 115500 | 115000 | 115700 | 115000 | 1356 |
| 541 | 20241113 | 095700 | 9995346300 | 115000 | 115400 | 115700 | 115000 | 1408 |
| 542 | 20241113 | 095600 | 9832646100 | 115600 | 114800 | 115600 | 114500 | 3037 |
| 543 | 20241113 | 095500 | 9482735800 | 115000 | 113800 | 115400 | 113700 | 1204 |
| 544 | 20241113 | 095400 | 9344660000 | 113700 | 113900 | 114100 | 113700 | 1664 |
| 545 | 20241113 | 095300 | 9155064900 | 113900 | 113400 | 113900 | 113300 | 1534 |
| 546 | 20241113 | 095200 | 8980967000 | 113400 | 113800 | 113800 | 113400 | 700 |
| 547 | 20241113 | 095100 | 8901466500 | 113800 | 114200 | 114200 | 113800 | 680 |
| 548 | 20241113 | 095000 | 8823911600 | 114300 | 113700 | 114500 | 113700 | 1330 |
| 549 | 20241113 | 094900 | 8672238100 | 113700 | 113700 | 113700 | 113200 | 1885 |
| 550 | 20241113 | 094800 | 8458379100 | 113700 | 114000 | 114000 | 113700 | 846 |
| 551 | 20241113 | 094700 | 8362024700 | 114000 | 114400 | 114400 | 114000 | 1111 |
| 552 | 20241113 | 094600 | 8235277300 | 114400 | 114500 | 114500 | 114300 | 854 |
| 553 | 20241113 | 094500 | 8137543700 | 114400 | 114700 | 114700 | 114400 | 610 |
| 554 | 20241113 | 094400 | 8067691000 | 114700 | 114700 | 114900 | 114700 | 198 |
| 555 | 20241113 | 094300 | 8044973700 | 114700 | 114900 | 115200 | 114700 | 1469 |
| 556 | 20241113 | 094200 | 7876087400 | 115000 | 114800 | 115200 | 114700 | 497 |
| 557 | 20241113 | 094100 | 7818902300 | 114800 | 114700 | 114800 | 114500 | 646 |
| 558 | 20241113 | 094000 | 7744769400 | 114500 | 114600 | 114800 | 114500 | 319 |
| 559 | 20241113 | 093900 | 7708214000 | 114600 | 114800 | 114800 | 114500 | 617 |
| 560 | 20241113 | 093800 | 7637498800 | 114800 | 115000 | 115200 | 114700 | 472 |
| 561 | 20241113 | 093700 | 7583252700 | 115000 | 115200 | 115300 | 115000 | 627 |
| 562 | 20241113 | 093600 | 7511046400 | 115200 | 115100 | 115200 | 115100 | 714 |
| 563 | 20241113 | 093500 | 7428810700 | 115100 | 114900 | 115300 | 114800 | 823 |
| 564 | 20241113 | 093400 | 7334130400 | 114800 | 114800 | 114900 | 114600 | 231 |
| 565 | 20241113 | 093300 | 7307619800 | 114900 | 114900 | 114900 | 114500 | 440 |
| 566 | 20241113 | 093200 | 7257181500 | 114700 | 115000 | 115000 | 114700 | 816 |
| 567 | 20241113 | 093100 | 7163478500 | 115000 | 114700 | 115000 | 114400 | 974 |
| 568 | 20241113 | 093000 | 7051762200 | 114700 | 114200 | 114700 | 113900 | 3446 |
| 569 | 20241113 | 092900 | 6658409700 | 114000 | 113500 | 114100 | 113100 | 2742 |
| 570 | 20241113 | 092800 | 6346951000 | 113600 | 113600 | 114000 | 113200 | 1526 |
| 571 | 20241113 | 092700 | 6173604200 | 113600 | 114000 | 114000 | 113600 | 1421 |
| 572 | 20241113 | 092600 | 6011919400 | 114000 | 113700 | 114400 | 113700 | 2395 |
| 573 | 20241113 | 092500 | 5738729600 | 113700 | 114400 | 114400 | 113500 | 4572 |
| 574 | 20241113 | 092400 | 5217515200 | 114300 | 114400 | 114500 | 114300 | 592 |
| 575 | 20241113 | 092300 | 5149828400 | 114400 | 114700 | 114700 | 114400 | 483 |
| 576 | 20241113 | 092200 | 5094522600 | 114700 | 114800 | 114800 | 114400 | 1279 |
| 577 | 20241113 | 092100 | 4948027900 | 114800 | 114500 | 114900 | 114500 | 808 |
| 578 | 20241113 | 092000 | 4855447300 | 114400 | 114400 | 114900 | 114400 | 940 |
| 579 | 20241113 | 091900 | 4747787400 | 114400 | 114800 | 114800 | 114300 | 1065 |
| 580 | 20241113 | 091800 | 4625888200 | 114800 | 115000 | 115300 | 114500 | 5108 |
| 581 | 20241113 | 091700 | 4040337100 | 115000 | 115100 | 115500 | 114900 | 1345 |
| 582 | 20241113 | 091600 | 3885570300 | 115100 | 115500 | 115500 | 114900 | 2083 |
| 583 | 20241113 | 091500 | 3645824800 | 115500 | 115500 | 115700 | 115300 | 447 |
| 584 | 20241113 | 091400 | 3594180100 | 115700 | 115500 | 115800 | 115300 | 1222 |
| 585 | 20241113 | 091300 | 3453091200 | 115500 | 115600 | 115900 | 115400 | 643 |
| 586 | 20241113 | 091200 | 3378696700 | 115700 | 115800 | 115800 | 115200 | 1792 |
| 587 | 20241113 | 091100 | 3171614800 | 115200 | 115300 | 115900 | 115100 | 1280 |
| 588 | 20241113 | 091000 | 3023757700 | 115100 | 115400 | 115700 | 115100 | 965 |
| 589 | 20241113 | 090900 | 2912478000 | 115200 | 114600 | 116000 | 114600 | 2536 |
| 590 | 20241113 | 090800 | 2620542700 | 114700 | 115400 | 115400 | 114600 | 3391 |
| 591 | 20241113 | 090700 | 2230672400 | 115400 | 116000 | 116000 | 115300 | 2698 |
| 592 | 20241113 | 090600 | 1919020700 | 116000 | 115800 | 116000 | 115700 | 774 |
| 593 | 20241113 | 090500 | 1829355800 | 115800 | 115900 | 116000 | 115700 | 1044 |
| 594 | 20241113 | 090400 | 1708440400 | 115900 | 116200 | 116500 | 115600 | 2107 |
| 595 | 20241113 | 090300 | 1463752400 | 115900 | 115400 | 116200 | 115200 | 3683 |
| 596 | 20241113 | 090200 | 1038089100 | 115400 | 115700 | 116500 | 115200 | 3512 |
| 597 | 20241113 | 090100 | 631681800 | 115600 | 115600 | 116000 | 115300 | 1080 |
| 598 | 20241113 | 090000 | 506851400 | 115900 | 116000 | 116500 | 115200 | 4326 |