32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241106 | 184400 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 9448 |
| 3 | 20241106 | 184300 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 4 | 20241106 | 184200 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 5 | 20241106 | 184100 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 6 | 20241106 | 184000 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 7 | 20241106 | 183900 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 8 | 20241106 | 183800 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 9 | 20241106 | 183700 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 10 | 20241106 | 183600 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 11 | 20241106 | 183500 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 12 | 20241106 | 183400 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 13 | 20241106 | 183300 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 14 | 20241106 | 183200 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 15 | 20241106 | 183100 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 16 | 20241106 | 183000 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 17 | 20241106 | 182900 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 18 | 20241106 | 182800 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 19 | 20241106 | 182700 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 20 | 20241106 | 182600 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 21 | 20241106 | 182500 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 22 | 20241106 | 182400 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 23 | 20241106 | 182300 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 24 | 20241106 | 182200 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 25 | 20241106 | 182100 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 26 | 20241106 | 182000 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 27 | 20241106 | 181900 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 28 | 20241106 | 181800 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 29 | 20241106 | 181700 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 30 | 20241106 | 181600 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 31 | 20241106 | 181500 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 32 | 20241106 | 181400 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 9448 |
| 33 | 20241106 | 181300 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 34 | 20241106 | 181200 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 35 | 20241106 | 181100 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 36 | 20241106 | 181000 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 37 | 20241106 | 180900 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 38 | 20241106 | 180800 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 39 | 20241106 | 180700 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 40 | 20241106 | 180600 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 41 | 20241106 | 180500 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 42 | 20241106 | 180400 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 43 | 20241106 | 180300 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 44 | 20241106 | 180200 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 45 | 20241106 | 180100 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 46 | 20241106 | 180000 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 47 | 20241106 | 175900 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 48 | 20241106 | 175800 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 49 | 20241106 | 175700 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 50 | 20241106 | 175600 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 51 | 20241106 | 175500 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 52 | 20241106 | 175400 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 53 | 20241106 | 175300 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 54 | 20241106 | 175200 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 55 | 20241106 | 175100 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 56 | 20241106 | 175000 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 57 | 20241106 | 174900 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 58 | 20241106 | 174800 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 59 | 20241106 | 174700 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 60 | 20241106 | 174600 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 61 | 20241106 | 174500 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 62 | 20241106 | 174400 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 9448 |
| 63 | 20241106 | 174300 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 64 | 20241106 | 174200 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 65 | 20241106 | 174100 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 66 | 20241106 | 174000 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 67 | 20241106 | 173900 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 68 | 20241106 | 173800 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 69 | 20241106 | 173700 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 70 | 20241106 | 173600 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 71 | 20241106 | 173500 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 72 | 20241106 | 173400 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 73 | 20241106 | 173300 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 74 | 20241106 | 173200 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 75 | 20241106 | 173100 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 76 | 20241106 | 173000 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 77 | 20241106 | 172900 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 78 | 20241106 | 172800 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 79 | 20241106 | 172700 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 80 | 20241106 | 172600 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 81 | 20241106 | 172500 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 82 | 20241106 | 172400 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 83 | 20241106 | 172300 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 84 | 20241106 | 172200 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 85 | 20241106 | 172100 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 86 | 20241106 | 172000 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 87 | 20241106 | 171900 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 88 | 20241106 | 171800 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 89 | 20241106 | 171700 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 90 | 20241106 | 171600 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 91 | 20241106 | 171500 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 92 | 20241106 | 171400 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 9448 |
| 93 | 20241106 | 171300 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 94 | 20241106 | 171200 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 95 | 20241106 | 171100 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 96 | 20241106 | 171000 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 97 | 20241106 | 170900 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 98 | 20241106 | 170800 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 99 | 20241106 | 170700 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 100 | 20241106 | 170600 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 101 | 20241106 | 170500 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 102 | 20241106 | 170400 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 103 | 20241106 | 170300 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 104 | 20241106 | 170200 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 105 | 20241106 | 170100 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 106 | 20241106 | 170000 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 107 | 20241106 | 165900 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 108 | 20241106 | 165800 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 109 | 20241106 | 165700 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 110 | 20241106 | 165600 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 111 | 20241106 | 165500 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 112 | 20241106 | 165400 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 113 | 20241106 | 165300 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 114 | 20241106 | 165200 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 115 | 20241106 | 165100 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 116 | 20241106 | 165000 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 117 | 20241106 | 164900 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 118 | 20241106 | 164800 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 119 | 20241106 | 164700 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 120 | 20241106 | 164600 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 121 | 20241106 | 164500 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 122 | 20241106 | 164400 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 9448 |
| 123 | 20241106 | 164300 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 124 | 20241106 | 164200 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 125 | 20241106 | 164100 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 126 | 20241106 | 164000 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 127 | 20241106 | 163900 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 128 | 20241106 | 163800 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 129 | 20241106 | 163700 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 130 | 20241106 | 163600 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 131 | 20241106 | 163500 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 132 | 20241106 | 163400 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 133 | 20241106 | 163300 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 134 | 20241106 | 163200 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 135 | 20241106 | 163100 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 136 | 20241106 | 163000 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 137 | 20241106 | 162900 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 138 | 20241106 | 162800 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 139 | 20241106 | 162700 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 140 | 20241106 | 162600 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 141 | 20241106 | 162500 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 142 | 20241106 | 162400 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 143 | 20241106 | 162300 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 144 | 20241106 | 162200 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 145 | 20241106 | 162100 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 146 | 20241106 | 162000 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 147 | 20241106 | 161900 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 148 | 20241106 | 161800 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 149 | 20241106 | 161700 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 150 | 20241106 | 161600 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 151 | 20241106 | 161500 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 152 | 20241106 | 161400 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 9448 |
| 153 | 20241106 | 161300 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 154 | 20241106 | 161200 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 155 | 20241106 | 161100 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 156 | 20241106 | 161000 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 157 | 20241106 | 160900 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 158 | 20241106 | 160800 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 159 | 20241106 | 160700 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 160 | 20241106 | 160600 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 161 | 20241106 | 160500 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 162 | 20241106 | 160400 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 163 | 20241106 | 160300 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 164 | 20241106 | 160200 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 165 | 20241106 | 160100 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 166 | 20241106 | 160000 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 167 | 20241106 | 155900 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 168 | 20241106 | 155800 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 169 | 20241106 | 155700 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 170 | 20241106 | 155600 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 171 | 20241106 | 155500 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 172 | 20241106 | 155400 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 173 | 20241106 | 155300 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 174 | 20241106 | 155200 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 175 | 20241106 | 155100 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 176 | 20241106 | 155000 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 177 | 20241106 | 154900 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 178 | 20241106 | 154800 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 179 | 20241106 | 154700 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 180 | 20241106 | 154600 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 181 | 20241106 | 154500 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 182 | 20241106 | 154400 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 9448 |
| 183 | 20241106 | 154300 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 184 | 20241106 | 154200 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 185 | 20241106 | 154100 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 186 | 20241106 | 154000 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 187 | 20241106 | 153900 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 188 | 20241106 | 153800 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 189 | 20241106 | 153700 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 190 | 20241106 | 153600 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 191 | 20241106 | 153500 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 192 | 20241106 | 153400 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 193 | 20241106 | 153300 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 194 | 20241106 | 153200 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 195 | 20241106 | 153100 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 0 |
| 196 | 20241106 | 153000 | 29916091200 | 93600 | 93600 | 93600 | 93600 | 9448 |
| 197 | 20241106 | 152900 | 29031758400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 198 | 20241106 | 152800 | 29031758400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 199 | 20241106 | 152700 | 29031758400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 200 | 20241106 | 152600 | 29031758400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 201 | 20241106 | 152500 | 29031758400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 202 | 20241106 | 152400 | 29031758400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 203 | 20241106 | 152300 | 29031758400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 204 | 20241106 | 152200 | 29031758400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 205 | 20241106 | 152100 | 29031758400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 206 | 20241106 | 152000 | 29031758400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 207 | 20241106 | 151900 | 29031758400 | 93500 | 93500 | 93500 | 93500 | 0 |
| 208 | 20241106 | 151800 | 29031758400 | 93500 | 93700 | 93700 | 93500 | 2058 |
| 209 | 20241106 | 151700 | 28839262100 | 93700 | 93800 | 93800 | 93600 | 2045 |
| 210 | 20241106 | 151600 | 28647713300 | 93800 | 93500 | 93800 | 93500 | 2261 |
| 211 | 20241106 | 151500 | 28436018600 | 93600 | 93600 | 93700 | 93600 | 2178 |
| 212 | 20241106 | 151400 | 28232134300 | 93600 | 93700 | 93800 | 93600 | 1679 |
| 213 | 20241106 | 151300 | 28074902500 | 93600 | 93800 | 94000 | 93500 | 2011 |
| 214 | 20241106 | 151200 | 27886525100 | 94000 | 94200 | 94200 | 93800 | 5012 |
| 215 | 20241106 | 151100 | 27415294600 | 94200 | 94400 | 94400 | 94100 | 1966 |
| 216 | 20241106 | 151000 | 27230027000 | 94400 | 94400 | 94400 | 94300 | 1449 |
| 217 | 20241106 | 150900 | 27093355600 | 94400 | 94500 | 94600 | 94400 | 2332 |
| 218 | 20241106 | 150800 | 26873089900 | 94500 | 94500 | 94600 | 94500 | 1573 |
| 219 | 20241106 | 150700 | 26724408700 | 94600 | 94700 | 94700 | 94500 | 1956 |
| 220 | 20241106 | 150600 | 26539385700 | 94700 | 94700 | 94900 | 94600 | 1435 |
| 221 | 20241106 | 150500 | 26403500600 | 94700 | 94700 | 94800 | 94700 | 1614 |
| 222 | 20241106 | 150400 | 26250620100 | 94800 | 94800 | 94900 | 94700 | 1434 |
| 223 | 20241106 | 150300 | 26114732100 | 94800 | 95000 | 95000 | 94800 | 1288 |
| 224 | 20241106 | 150200 | 25992585600 | 94900 | 94900 | 95000 | 94900 | 1313 |
| 225 | 20241106 | 150100 | 25867976900 | 94900 | 95000 | 95000 | 94900 | 399 |
| 226 | 20241106 | 150000 | 25830096400 | 94900 | 94900 | 95000 | 94900 | 389 |
| 227 | 20241106 | 145900 | 25793170100 | 94900 | 95000 | 95000 | 94900 | 587 |
| 228 | 20241106 | 145800 | 25737426200 | 95000 | 95000 | 95000 | 94900 | 392 |
| 229 | 20241106 | 145700 | 25700207500 | 94900 | 94900 | 95000 | 94900 | 250 |
| 230 | 20241106 | 145600 | 25676476400 | 94900 | 94800 | 94900 | 94700 | 1030 |
| 231 | 20241106 | 145500 | 25578826500 | 94800 | 94900 | 94900 | 94700 | 734 |
| 232 | 20241106 | 145400 | 25509239400 | 94900 | 94800 | 95000 | 94800 | 382 |
| 233 | 20241106 | 145300 | 25473001000 | 94900 | 94800 | 94900 | 94800 | 259 |
| 234 | 20241106 | 145200 | 25448439200 | 94900 | 94800 | 94900 | 94800 | 1147 |
| 235 | 20241106 | 145100 | 25339699100 | 94900 | 94900 | 95000 | 94800 | 554 |
| 236 | 20241106 | 145000 | 25287126600 | 94800 | 95000 | 95000 | 94800 | 1561 |
| 237 | 20241106 | 144900 | 25138909800 | 95100 | 95000 | 95100 | 95000 | 347 |
| 238 | 20241106 | 144800 | 25105928200 | 95100 | 95000 | 95100 | 95000 | 234 |
| 239 | 20241106 | 144700 | 25083695500 | 95000 | 95100 | 95100 | 95000 | 203 |
| 240 | 20241106 | 144600 | 25064404000 | 95000 | 95000 | 95100 | 95000 | 412 |
| 241 | 20241106 | 144500 | 25025243100 | 95100 | 95400 | 95400 | 95000 | 772 |
| 242 | 20241106 | 144400 | 24951751100 | 95400 | 95300 | 95400 | 95300 | 237 |
| 243 | 20241106 | 144300 | 24929151300 | 95300 | 95400 | 95500 | 95300 | 614 |
| 244 | 20241106 | 144200 | 24870576200 | 95400 | 95500 | 95500 | 95400 | 123 |
| 245 | 20241106 | 144100 | 24858835900 | 95500 | 95600 | 95600 | 95300 | 386 |
| 246 | 20241106 | 144000 | 24821983300 | 95500 | 95600 | 95600 | 95500 | 214 |
| 247 | 20241106 | 143900 | 24801541500 | 95600 | 95500 | 95700 | 95500 | 477 |
| 248 | 20241106 | 143800 | 24755951700 | 95500 | 95800 | 95800 | 95500 | 508 |
| 249 | 20241106 | 143700 | 24707345500 | 95800 | 95800 | 95800 | 95700 | 225 |
| 250 | 20241106 | 143600 | 24685803700 | 95800 | 95200 | 95800 | 95200 | 1247 |
| 251 | 20241106 | 143500 | 24566708300 | 95300 | 95200 | 95300 | 95100 | 294 |
| 252 | 20241106 | 143400 | 24538719900 | 95100 | 95100 | 95200 | 95100 | 447 |
| 253 | 20241106 | 143300 | 24496178400 | 95100 | 95200 | 95200 | 95100 | 309 |
| 254 | 20241106 | 143200 | 24466763700 | 95100 | 95000 | 95200 | 95000 | 460 |
| 255 | 20241106 | 143100 | 24423030600 | 95100 | 95300 | 95300 | 95100 | 684 |
| 256 | 20241106 | 143000 | 24357919900 | 95300 | 95300 | 95300 | 95200 | 183 |
| 257 | 20241106 | 142900 | 24340486400 | 95400 | 95300 | 95400 | 95200 | 241 |
| 258 | 20241106 | 142800 | 24317518800 | 95300 | 95200 | 95300 | 95200 | 193 |
| 259 | 20241106 | 142700 | 24299130000 | 95300 | 95200 | 95300 | 95200 | 219 |
| 260 | 20241106 | 142600 | 24278279500 | 95200 | 95100 | 95200 | 95100 | 104 |
| 261 | 20241106 | 142500 | 24268386000 | 95100 | 95200 | 95300 | 95100 | 218 |
| 262 | 20241106 | 142400 | 24247638300 | 95200 | 95000 | 95300 | 94900 | 426 |
| 263 | 20241106 | 142300 | 24207153400 | 95000 | 94900 | 95000 | 94800 | 916 |
| 264 | 20241106 | 142200 | 24120162600 | 94900 | 94900 | 95000 | 94800 | 576 |
| 265 | 20241106 | 142100 | 24065506200 | 94900 | 95000 | 95000 | 94900 | 171 |
| 266 | 20241106 | 142000 | 24049266400 | 95000 | 95000 | 95100 | 94900 | 399 |
| 267 | 20241106 | 141900 | 24011361100 | 95000 | 95300 | 95400 | 95000 | 1389 |
| 268 | 20241106 | 141800 | 23879400900 | 95400 | 95100 | 95400 | 95000 | 361 |
| 269 | 20241106 | 141700 | 23845075800 | 95100 | 95100 | 95200 | 95000 | 285 |
| 270 | 20241106 | 141600 | 23817978100 | 95100 | 95200 | 95200 | 95100 | 220 |
| 271 | 20241106 | 141500 | 23797053200 | 95200 | 95300 | 95400 | 95200 | 421 |
| 272 | 20241106 | 141400 | 23756950700 | 95300 | 95400 | 95400 | 95300 | 229 |
| 273 | 20241106 | 141300 | 23735120900 | 95300 | 95400 | 95500 | 95300 | 470 |
| 274 | 20241106 | 141200 | 23690276300 | 95400 | 95400 | 95500 | 95400 | 489 |
| 275 | 20241106 | 141100 | 23643618900 | 95500 | 95300 | 95500 | 95300 | 746 |
| 276 | 20241106 | 141000 | 23572419000 | 95300 | 95500 | 95600 | 95300 | 526 |
| 277 | 20241106 | 140900 | 23522183400 | 95400 | 95500 | 95500 | 95300 | 163 |
| 278 | 20241106 | 140800 | 23506632400 | 95500 | 95100 | 95500 | 94900 | 445 |
| 279 | 20241106 | 140700 | 23464284400 | 95100 | 95100 | 95200 | 94800 | 565 |
| 280 | 20241106 | 140600 | 23410651300 | 95100 | 95300 | 95400 | 95100 | 272 |
| 281 | 20241106 | 140500 | 23384744300 | 95300 | 95000 | 95300 | 95000 | 467 |
| 282 | 20241106 | 140400 | 23340330300 | 95000 | 94900 | 95000 | 94900 | 548 |
| 283 | 20241106 | 140300 | 23288291000 | 95000 | 94800 | 95000 | 94700 | 520 |
| 284 | 20241106 | 140200 | 23239002900 | 94700 | 94900 | 95000 | 94700 | 941 |
| 285 | 20241106 | 140100 | 23149805100 | 95000 | 95000 | 95100 | 94900 | 448 |
| 286 | 20241106 | 140000 | 23107246500 | 95000 | 95100 | 95200 | 94800 | 1827 |
| 287 | 20241106 | 135900 | 22933786700 | 95100 | 95100 | 95200 | 95000 | 511 |
| 288 | 20241106 | 135800 | 22885195800 | 95100 | 95500 | 95500 | 95100 | 662 |
| 289 | 20241106 | 135700 | 22822049500 | 95600 | 95900 | 95900 | 95600 | 984 |
| 290 | 20241106 | 135600 | 22727861500 | 95900 | 95900 | 96000 | 95800 | 229 |
| 291 | 20241106 | 135500 | 22705908900 | 95900 | 96000 | 96000 | 95800 | 1007 |
| 292 | 20241106 | 135400 | 22609309600 | 96000 | 95900 | 96100 | 95800 | 411 |
| 293 | 20241106 | 135300 | 22569864600 | 95900 | 95900 | 96000 | 95800 | 496 |
| 294 | 20241106 | 135200 | 22522309900 | 95800 | 95700 | 96000 | 95700 | 1034 |
| 295 | 20241106 | 135100 | 22423193700 | 95700 | 95600 | 95900 | 95600 | 758 |
| 296 | 20241106 | 135000 | 22350634000 | 95600 | 95500 | 95600 | 95500 | 192 |
| 297 | 20241106 | 134900 | 22332283800 | 95600 | 95400 | 95600 | 95300 | 596 |
| 298 | 20241106 | 134800 | 22275394500 | 95400 | 95200 | 95500 | 95100 | 545 |
| 299 | 20241106 | 134700 | 22223458000 | 95100 | 95000 | 95100 | 94900 | 955 |
| 300 | 20241106 | 134600 | 22132756900 | 95000 | 95000 | 95000 | 94900 | 152 |
| 301 | 20241106 | 134500 | 22118327500 | 95000 | 95000 | 95000 | 94900 | 530 |
| 302 | 20241106 | 134400 | 22068002900 | 95000 | 94900 | 95000 | 94800 | 437 |
| 303 | 20241106 | 134300 | 22026522500 | 94800 | 95000 | 95100 | 94800 | 574 |
| 304 | 20241106 | 134200 | 21972036600 | 95200 | 95200 | 95200 | 94900 | 444 |
| 305 | 20241106 | 134100 | 21929782700 | 94700 | 94700 | 95200 | 94700 | 985 |
| 306 | 20241106 | 134000 | 21836434600 | 94800 | 94800 | 94800 | 94700 | 874 |
| 307 | 20241106 | 133900 | 21753650900 | 94800 | 94900 | 94900 | 94700 | 1265 |
| 308 | 20241106 | 133800 | 21633718300 | 94900 | 94900 | 95000 | 94900 | 380 |
| 309 | 20241106 | 133700 | 21597656000 | 95000 | 95100 | 95200 | 94900 | 1385 |
| 310 | 20241106 | 133600 | 21466072300 | 95100 | 95300 | 95400 | 95000 | 902 |
| 311 | 20241106 | 133500 | 21380265900 | 95300 | 95500 | 95500 | 95200 | 339 |
| 312 | 20241106 | 133400 | 21347949500 | 95500 | 95300 | 95500 | 95300 | 241 |
| 313 | 20241106 | 133300 | 21324965900 | 95300 | 96300 | 96300 | 95300 | 1053 |
| 314 | 20241106 | 133200 | 21224118100 | 96300 | 95900 | 96300 | 95800 | 650 |
| 315 | 20241106 | 133100 | 21161691800 | 95900 | 95100 | 95900 | 94900 | 1489 |
| 316 | 20241106 | 133000 | 21019871000 | 95100 | 94900 | 95100 | 94900 | 853 |
| 317 | 20241106 | 132900 | 20938834800 | 94900 | 95100 | 95100 | 94900 | 1053 |
| 318 | 20241106 | 132800 | 20838806800 | 95000 | 95000 | 95100 | 95000 | 872 |
| 319 | 20241106 | 132700 | 20755964600 | 95000 | 95100 | 95100 | 95000 | 770 |
| 320 | 20241106 | 132600 | 20682807300 | 95100 | 95000 | 95200 | 95000 | 1418 |
| 321 | 20241106 | 132500 | 20548040700 | 95100 | 95000 | 95100 | 95000 | 650 |
| 322 | 20241106 | 132400 | 20486267000 | 95000 | 95000 | 95100 | 95000 | 854 |
| 323 | 20241106 | 132300 | 20405128800 | 95000 | 95000 | 95100 | 95000 | 427 |
| 324 | 20241106 | 132200 | 20364535800 | 95100 | 95100 | 95200 | 95000 | 1154 |
| 325 | 20241106 | 132100 | 20254822700 | 95100 | 95200 | 95200 | 95100 | 399 |
| 326 | 20241106 | 132000 | 20216873200 | 95200 | 95100 | 95200 | 95100 | 248 |
| 327 | 20241106 | 131900 | 20193284100 | 95100 | 95200 | 95200 | 95100 | 1057 |
| 328 | 20241106 | 131800 | 20092749500 | 95200 | 95100 | 95200 | 95100 | 440 |
| 329 | 20241106 | 131700 | 20050875100 | 95100 | 95200 | 95200 | 95000 | 1258 |
| 330 | 20241106 | 131600 | 19931278800 | 95300 | 95300 | 95400 | 95100 | 2483 |
| 331 | 20241106 | 131500 | 19694921100 | 95300 | 95400 | 95500 | 95200 | 984 |
| 332 | 20241106 | 131400 | 19601102700 | 95500 | 95300 | 95500 | 95300 | 351 |
| 333 | 20241106 | 131300 | 19567628100 | 95300 | 95400 | 95500 | 95200 | 901 |
| 334 | 20241106 | 131200 | 19481748300 | 95400 | 95500 | 95600 | 95300 | 1782 |
| 335 | 20241106 | 131100 | 19311698000 | 95500 | 95600 | 95600 | 95400 | 1311 |
| 336 | 20241106 | 131000 | 19186504400 | 95600 | 95600 | 95700 | 95500 | 683 |
| 337 | 20241106 | 130900 | 19121212700 | 95600 | 95600 | 95700 | 95600 | 626 |
| 338 | 20241106 | 130800 | 19061367000 | 95600 | 95600 | 95700 | 95500 | 959 |
| 339 | 20241106 | 130700 | 18969677000 | 95600 | 95700 | 95800 | 95600 | 362 |
| 340 | 20241106 | 130600 | 18935025900 | 95700 | 95600 | 96000 | 95600 | 429 |
| 341 | 20241106 | 130500 | 18893961500 | 96000 | 95600 | 96000 | 95500 | 1203 |
| 342 | 20241106 | 130400 | 18778962700 | 95600 | 95600 | 95700 | 95500 | 712 |
| 343 | 20241106 | 130300 | 18710883900 | 95700 | 95600 | 95700 | 95600 | 758 |
| 344 | 20241106 | 130200 | 18638398500 | 95600 | 95800 | 95800 | 95600 | 1001 |
| 345 | 20241106 | 130100 | 18542612200 | 95900 | 95900 | 95900 | 95800 | 450 |
| 346 | 20241106 | 130000 | 18499481100 | 95900 | 96100 | 96200 | 95900 | 750 |
| 347 | 20241106 | 125900 | 18427455200 | 96200 | 96200 | 96400 | 96200 | 743 |
| 348 | 20241106 | 125800 | 18355907000 | 96300 | 95800 | 96300 | 95800 | 796 |
| 349 | 20241106 | 125700 | 18279468000 | 95800 | 95800 | 95900 | 95700 | 870 |
| 350 | 20241106 | 125600 | 18196074400 | 95800 | 96000 | 96000 | 95700 | 2502 |
| 351 | 20241106 | 125500 | 17956224200 | 96000 | 96100 | 96100 | 96000 | 476 |
| 352 | 20241106 | 125400 | 17910504300 | 96100 | 96400 | 96400 | 96000 | 1089 |
| 353 | 20241106 | 125300 | 17805796100 | 96300 | 96200 | 96400 | 96200 | 398 |
| 354 | 20241106 | 125200 | 17767473200 | 96300 | 96300 | 96400 | 96200 | 722 |
| 355 | 20241106 | 125100 | 17697944000 | 96400 | 96300 | 96400 | 96300 | 117 |
| 356 | 20241106 | 125000 | 17686673000 | 96400 | 96400 | 96500 | 96200 | 469 |
| 357 | 20241106 | 124900 | 17641502300 | 96400 | 96300 | 96400 | 96100 | 712 |
| 358 | 20241106 | 124800 | 17572973000 | 96300 | 96800 | 96800 | 96300 | 517 |
| 359 | 20241106 | 124700 | 17523081900 | 96800 | 96900 | 97000 | 96800 | 572 |
| 360 | 20241106 | 124600 | 17467667900 | 97000 | 97100 | 97100 | 97000 | 474 |
| 361 | 20241106 | 124500 | 17421667900 | 97100 | 97200 | 97200 | 97100 | 474 |
| 362 | 20241106 | 124400 | 17375631700 | 97200 | 97300 | 97300 | 97100 | 542 |
| 363 | 20241106 | 124300 | 17322971700 | 97300 | 97400 | 97500 | 97300 | 426 |
| 364 | 20241106 | 124200 | 17281484400 | 97500 | 97400 | 97500 | 97400 | 600 |
| 365 | 20241106 | 124100 | 17222999900 | 97400 | 97400 | 97500 | 97300 | 392 |
| 366 | 20241106 | 124000 | 17184834100 | 97300 | 97000 | 97300 | 97000 | 509 |
| 367 | 20241106 | 123900 | 17135360800 | 96900 | 96700 | 97000 | 96700 | 527 |
| 368 | 20241106 | 123800 | 17084312200 | 96700 | 96300 | 96900 | 96200 | 1058 |
| 369 | 20241106 | 123700 | 16982107000 | 96300 | 95900 | 96300 | 95900 | 701 |
| 370 | 20241106 | 123600 | 16914827800 | 95900 | 96300 | 96300 | 95800 | 2298 |
| 371 | 20241106 | 123500 | 16694368800 | 96200 | 96300 | 96300 | 96000 | 922 |
| 372 | 20241106 | 123400 | 16605709900 | 96300 | 95900 | 96300 | 95900 | 2003 |
| 373 | 20241106 | 123300 | 16413392100 | 95900 | 96100 | 96100 | 95900 | 3978 |
| 374 | 20241106 | 123200 | 16031536500 | 96100 | 96400 | 96500 | 96100 | 3249 |
| 375 | 20241106 | 123100 | 15719045800 | 96400 | 96500 | 96500 | 96400 | 1584 |
| 376 | 20241106 | 123000 | 15566270000 | 96500 | 96600 | 96600 | 96500 | 1508 |
| 377 | 20241106 | 122900 | 15420731400 | 96600 | 96600 | 96700 | 96500 | 2186 |
| 378 | 20241106 | 122800 | 15209614800 | 96700 | 96700 | 96800 | 96600 | 1796 |
| 379 | 20241106 | 122700 | 15035955900 | 96700 | 96800 | 96900 | 96700 | 1646 |
| 380 | 20241106 | 122600 | 14876633500 | 96900 | 97200 | 97200 | 96900 | 3159 |
| 381 | 20241106 | 122500 | 14570276300 | 97100 | 97200 | 97200 | 97100 | 302 |
| 382 | 20241106 | 122400 | 14540945300 | 97200 | 97300 | 97300 | 97100 | 1418 |
| 383 | 20241106 | 122300 | 14403163800 | 97300 | 97300 | 97400 | 97200 | 488 |
| 384 | 20241106 | 122200 | 14355683500 | 97400 | 97400 | 97400 | 97300 | 566 |
| 385 | 20241106 | 122100 | 14300594000 | 97400 | 97400 | 97400 | 97300 | 137 |
| 386 | 20241106 | 122000 | 14287252400 | 97400 | 97300 | 97500 | 97200 | 321 |
| 387 | 20241106 | 121900 | 14255991100 | 97200 | 97300 | 97300 | 97200 | 626 |
| 388 | 20241106 | 121800 | 14195117600 | 97200 | 97300 | 97400 | 97200 | 247 |
| 389 | 20241106 | 121700 | 14171102600 | 97200 | 97200 | 97500 | 97200 | 707 |
| 390 | 20241106 | 121600 | 14102296100 | 97100 | 97200 | 97200 | 97100 | 326 |
| 391 | 20241106 | 121500 | 14070613100 | 97200 | 97200 | 97300 | 97100 | 594 |
| 392 | 20241106 | 121400 | 14012869400 | 97200 | 97200 | 97200 | 97100 | 566 |
| 393 | 20241106 | 121300 | 13957862100 | 97200 | 97100 | 97300 | 97000 | 949 |
| 394 | 20241106 | 121200 | 13865710200 | 97100 | 97200 | 97300 | 97100 | 446 |
| 395 | 20241106 | 121100 | 13822360400 | 97200 | 97200 | 97400 | 97100 | 446 |
| 396 | 20241106 | 121000 | 13779011800 | 97300 | 97200 | 97500 | 97200 | 529 |
| 397 | 20241106 | 120900 | 13727543200 | 97200 | 97100 | 97300 | 97000 | 430 |
| 398 | 20241106 | 120800 | 13685775100 | 97100 | 97200 | 97400 | 97000 | 1273 |
| 399 | 20241106 | 120700 | 13562100900 | 97300 | 97200 | 97900 | 97100 | 871 |
| 400 | 20241106 | 120600 | 13477209400 | 97200 | 97100 | 97400 | 96800 | 1853 |
| 401 | 20241106 | 120500 | 13297395500 | 97100 | 97600 | 97700 | 97000 | 2989 |
| 402 | 20241106 | 120400 | 13006740100 | 97700 | 98200 | 98300 | 97700 | 7176 |
| 403 | 20241106 | 120300 | 12303653200 | 98200 | 98300 | 98300 | 98200 | 306 |
| 404 | 20241106 | 120200 | 12273600900 | 98200 | 98200 | 98200 | 98100 | 431 |
| 405 | 20241106 | 120100 | 12231278700 | 98200 | 98100 | 98200 | 98100 | 668 |
| 406 | 20241106 | 120000 | 12165725100 | 98100 | 98200 | 98300 | 98100 | 745 |
| 407 | 20241106 | 115900 | 12092570700 | 98200 | 98200 | 98300 | 98100 | 552 |
| 408 | 20241106 | 115800 | 12038367000 | 98200 | 98300 | 98300 | 98100 | 800 |
| 409 | 20241106 | 115700 | 11959802400 | 98200 | 98400 | 98400 | 98200 | 151 |
| 410 | 20241106 | 115600 | 11944964000 | 98300 | 98400 | 98400 | 98300 | 273 |
| 411 | 20241106 | 115500 | 11918123200 | 98400 | 98600 | 98700 | 98300 | 480 |
| 412 | 20241106 | 115400 | 11870814900 | 98500 | 98400 | 98500 | 98200 | 861 |
| 413 | 20241106 | 115300 | 11786167500 | 98400 | 98300 | 98400 | 98200 | 1367 |
| 414 | 20241106 | 115200 | 11651776300 | 98300 | 98200 | 98300 | 98100 | 1856 |
| 415 | 20241106 | 115100 | 11469502100 | 98300 | 98300 | 98300 | 98200 | 378 |
| 416 | 20241106 | 115000 | 11432362000 | 98200 | 98300 | 98300 | 98200 | 783 |
| 417 | 20241106 | 114900 | 11355467200 | 98400 | 98500 | 98600 | 98200 | 2550 |
| 418 | 20241106 | 114800 | 11104586000 | 98600 | 98800 | 98800 | 98500 | 1764 |
| 419 | 20241106 | 114700 | 10930681100 | 98700 | 98700 | 98800 | 98600 | 471 |
| 420 | 20241106 | 114600 | 10884193800 | 98600 | 98700 | 98700 | 98600 | 202 |
| 421 | 20241106 | 114500 | 10864266600 | 98900 | 98800 | 99100 | 98700 | 1026 |
| 422 | 20241106 | 114400 | 10762900000 | 98800 | 99000 | 99200 | 98700 | 1278 |
| 423 | 20241106 | 114300 | 10636384900 | 99100 | 98700 | 99200 | 98700 | 949 |
| 424 | 20241106 | 114200 | 10542509900 | 98700 | 98400 | 98700 | 98300 | 816 |
| 425 | 20241106 | 114100 | 10462175900 | 98300 | 98600 | 98600 | 98200 | 3452 |
| 426 | 20241106 | 114000 | 10122513500 | 98600 | 98700 | 98800 | 98500 | 2408 |
| 427 | 20241106 | 113900 | 9885036600 | 98800 | 99000 | 99000 | 98800 | 1386 |
| 428 | 20241106 | 113800 | 9748007600 | 98900 | 98900 | 99000 | 98900 | 612 |
| 429 | 20241106 | 113700 | 9687464400 | 98900 | 99000 | 99000 | 98900 | 215 |
| 430 | 20241106 | 113600 | 9666186100 | 99000 | 98900 | 99000 | 98900 | 769 |
| 431 | 20241106 | 113500 | 9590120500 | 98800 | 98900 | 98900 | 98800 | 257 |
| 432 | 20241106 | 113400 | 9564716600 | 98800 | 98900 | 98900 | 98600 | 1614 |
| 433 | 20241106 | 113300 | 9405399700 | 98800 | 98800 | 98900 | 98800 | 673 |
| 434 | 20241106 | 113200 | 9338869200 | 98800 | 99200 | 99300 | 98700 | 9556 |
| 435 | 20241106 | 113100 | 8392585600 | 99200 | 99400 | 99400 | 99200 | 3927 |
| 436 | 20241106 | 113000 | 8002793700 | 99400 | 99400 | 99500 | 99300 | 439 |
| 437 | 20241106 | 112900 | 7959150600 | 99400 | 99400 | 99400 | 99300 | 513 |
| 438 | 20241106 | 112800 | 7908162600 | 99300 | 99400 | 99500 | 99300 | 516 |
| 439 | 20241106 | 112700 | 7856864500 | 99400 | 99600 | 99600 | 99300 | 186 |
| 440 | 20241106 | 112600 | 7838370900 | 99400 | 99300 | 99500 | 99300 | 473 |
| 441 | 20241106 | 112500 | 7791336000 | 99400 | 99400 | 99400 | 99300 | 166 |
| 442 | 20241106 | 112400 | 7774840800 | 99300 | 99400 | 99400 | 99300 | 212 |
| 443 | 20241106 | 112300 | 7753778200 | 99400 | 99400 | 99400 | 99300 | 279 |
| 444 | 20241106 | 112200 | 7726059600 | 99400 | 99400 | 99400 | 99300 | 335 |
| 445 | 20241106 | 112100 | 7692771400 | 99400 | 99600 | 99600 | 99400 | 553 |
| 446 | 20241106 | 112000 | 7637788500 | 99600 | 99600 | 99700 | 99400 | 1769 |
| 447 | 20241106 | 111900 | 7461826300 | 99600 | 99600 | 99600 | 99500 | 222 |
| 448 | 20241106 | 111800 | 7439719100 | 99600 | 99600 | 99700 | 99500 | 369 |
| 449 | 20241106 | 111700 | 7402959400 | 99600 | 99600 | 99600 | 99500 | 433 |
| 450 | 20241106 | 111600 | 7359856700 | 99600 | 99700 | 99700 | 99500 | 860 |
| 451 | 20241106 | 111500 | 7274226400 | 99600 | 99700 | 99900 | 99600 | 1270 |
| 452 | 20241106 | 111400 | 7147708900 | 99700 | 99900 | 99900 | 99700 | 922 |
| 453 | 20241106 | 111300 | 7055713900 | 99900 | 100000 | 100000 | 99900 | 794 |
| 454 | 20241106 | 111200 | 6976382400 | 99900 | 100000 | 100100 | 99900 | 478 |
| 455 | 20241106 | 111100 | 6928584800 | 100000 | 100100 | 100100 | 100000 | 265 |
| 456 | 20241106 | 111000 | 6902066400 | 100100 | 100100 | 100200 | 100000 | 244 |
| 457 | 20241106 | 110900 | 6877641900 | 100000 | 100000 | 100200 | 100000 | 530 |
| 458 | 20241106 | 110800 | 6824590400 | 100000 | 100100 | 100100 | 100000 | 625 |
| 459 | 20241106 | 110700 | 6762078600 | 100100 | 100100 | 100100 | 100000 | 376 |
| 460 | 20241106 | 110600 | 6724463600 | 100100 | 100200 | 100200 | 100100 | 143 |
| 461 | 20241106 | 110500 | 6710147500 | 100100 | 100100 | 100100 | 100000 | 403 |
| 462 | 20241106 | 110400 | 6669809200 | 100100 | 100200 | 100300 | 100000 | 722 |
| 463 | 20241106 | 110300 | 6597520500 | 100200 | 100200 | 100300 | 100200 | 181 |
| 464 | 20241106 | 110200 | 6579379200 | 100200 | 100200 | 100300 | 100200 | 71 |
| 465 | 20241106 | 110100 | 6572263200 | 100200 | 100300 | 100300 | 100100 | 520 |
| 466 | 20241106 | 110000 | 6520156600 | 100300 | 100400 | 100400 | 100200 | 525 |
| 467 | 20241106 | 105900 | 6467502800 | 100300 | 100400 | 100400 | 100300 | 101 |
| 468 | 20241106 | 105800 | 6457367500 | 100400 | 100300 | 100500 | 100200 | 137 |
| 469 | 20241106 | 105700 | 6443623800 | 100200 | 100300 | 100300 | 100200 | 120 |
| 470 | 20241106 | 105600 | 6431594500 | 100200 | 100300 | 100300 | 100200 | 114 |
| 471 | 20241106 | 105500 | 6420160400 | 100300 | 100400 | 100400 | 100300 | 98 |
| 472 | 20241106 | 105400 | 6410327900 | 100300 | 100400 | 100400 | 100300 | 214 |
| 473 | 20241106 | 105300 | 6388856400 | 100400 | 100300 | 100400 | 100300 | 312 |
| 474 | 20241106 | 105200 | 6357561000 | 100400 | 100600 | 100600 | 100300 | 668 |
| 475 | 20241106 | 105100 | 6290470100 | 100600 | 100600 | 100700 | 100500 | 781 |
| 476 | 20241106 | 105000 | 6211923600 | 100600 | 100600 | 100700 | 100500 | 271 |
| 477 | 20241106 | 104900 | 6184666600 | 100700 | 100700 | 100800 | 100700 | 131 |
| 478 | 20241106 | 104800 | 6171472000 | 100700 | 100700 | 100800 | 100700 | 206 |
| 479 | 20241106 | 104700 | 6150725200 | 100700 | 100900 | 101000 | 100700 | 413 |
| 480 | 20241106 | 104600 | 6109060900 | 101000 | 100800 | 101000 | 100800 | 124 |
| 481 | 20241106 | 104500 | 6096548400 | 100700 | 100700 | 100800 | 100600 | 121 |
| 482 | 20241106 | 104400 | 6084363500 | 100700 | 100700 | 100700 | 100600 | 65 |
| 483 | 20241106 | 104300 | 6077823100 | 100700 | 100600 | 100800 | 100600 | 78 |
| 484 | 20241106 | 104200 | 6069966400 | 100600 | 100600 | 100700 | 100600 | 339 |
| 485 | 20241106 | 104100 | 6035852800 | 100700 | 100700 | 100700 | 100500 | 344 |
| 486 | 20241106 | 104000 | 6001239500 | 100700 | 100800 | 100800 | 100700 | 21 |
| 487 | 20241106 | 103900 | 5999122800 | 100800 | 100600 | 100800 | 100500 | 323 |
| 488 | 20241106 | 103800 | 5966624800 | 100500 | 100600 | 100600 | 100500 | 299 |
| 489 | 20241106 | 103700 | 5936568200 | 100600 | 100600 | 100600 | 100500 | 188 |
| 490 | 20241106 | 103600 | 5917658500 | 100700 | 100500 | 100700 | 100500 | 45 |
| 491 | 20241106 | 103500 | 5913130800 | 100500 | 100700 | 100700 | 100500 | 508 |
| 492 | 20241106 | 103400 | 5862038200 | 100700 | 100700 | 100800 | 100700 | 59 |
| 493 | 20241106 | 103300 | 5856095500 | 100700 | 100800 | 100800 | 100700 | 135 |
| 494 | 20241106 | 103200 | 5842500100 | 100800 | 100800 | 100800 | 100700 | 64 |
| 495 | 20241106 | 103100 | 5836053200 | 100800 | 101100 | 101200 | 100800 | 580 |
| 496 | 20241106 | 103000 | 5777483200 | 101000 | 101200 | 101200 | 101000 | 71 |
| 497 | 20241106 | 102900 | 5770302500 | 101100 | 101200 | 101200 | 101100 | 194 |
| 498 | 20241106 | 102800 | 5750680800 | 101200 | 101200 | 101200 | 101200 | 28 |
| 499 | 20241106 | 102700 | 5747847200 | 101200 | 101200 | 101300 | 101200 | 244 |
| 500 | 20241106 | 102600 | 5723151700 | 101100 | 101300 | 101300 | 101100 | 960 |
| 501 | 20241106 | 102500 | 5625968400 | 101300 | 101400 | 101400 | 101300 | 213 |
| 502 | 20241106 | 102400 | 5604377500 | 101400 | 101700 | 101700 | 101400 | 286 |
| 503 | 20241106 | 102300 | 5575340200 | 101600 | 101600 | 101800 | 101600 | 150 |
| 504 | 20241106 | 102200 | 5560090500 | 101700 | 101400 | 101900 | 101400 | 679 |
| 505 | 20241106 | 102100 | 5490994200 | 101400 | 101900 | 102100 | 101300 | 287 |
| 506 | 20241106 | 102000 | 5461785300 | 102000 | 101900 | 102200 | 101900 | 570 |
| 507 | 20241106 | 101900 | 5403580600 | 101900 | 101800 | 101900 | 101700 | 162 |
| 508 | 20241106 | 101800 | 5387086300 | 101800 | 101200 | 101800 | 101100 | 1230 |
| 509 | 20241106 | 101700 | 5262108000 | 101200 | 101300 | 101400 | 101200 | 643 |
| 510 | 20241106 | 101600 | 5196926100 | 101300 | 101100 | 101300 | 101100 | 429 |
| 511 | 20241106 | 101500 | 5153515400 | 101100 | 101000 | 101100 | 101000 | 444 |
| 512 | 20241106 | 101400 | 5108632500 | 101000 | 100700 | 101000 | 100700 | 708 |
| 513 | 20241106 | 101300 | 5037202100 | 100700 | 100700 | 100800 | 100700 | 628 |
| 514 | 20241106 | 101200 | 4973904600 | 100700 | 100800 | 100900 | 100700 | 823 |
| 515 | 20241106 | 101100 | 4890946900 | 100700 | 100300 | 100700 | 100300 | 721 |
| 516 | 20241106 | 101000 | 4818491100 | 100300 | 100400 | 100400 | 100200 | 1125 |
| 517 | 20241106 | 100900 | 4705569400 | 100300 | 100300 | 100300 | 100200 | 106 |
| 518 | 20241106 | 100800 | 4694942300 | 100300 | 100300 | 100300 | 100200 | 279 |
| 519 | 20241106 | 100700 | 4666958800 | 100200 | 100200 | 100500 | 100200 | 564 |
| 520 | 20241106 | 100600 | 4610395400 | 100300 | 100500 | 100500 | 100300 | 375 |
| 521 | 20241106 | 100500 | 4572768700 | 100400 | 100600 | 100700 | 100400 | 168 |
| 522 | 20241106 | 100400 | 4555858100 | 100600 | 100600 | 100700 | 100300 | 389 |
| 523 | 20241106 | 100300 | 4516725500 | 100600 | 100300 | 100600 | 100200 | 609 |
| 524 | 20241106 | 100200 | 4455621000 | 100200 | 100000 | 100200 | 99900 | 731 |
| 525 | 20241106 | 100100 | 4382492300 | 100000 | 99700 | 100000 | 99700 | 600 |
| 526 | 20241106 | 100000 | 4322572600 | 99800 | 99400 | 99800 | 99400 | 648 |
| 527 | 20241106 | 095900 | 4258039100 | 99400 | 99200 | 99500 | 99200 | 1058 |
| 528 | 20241106 | 095800 | 4152955400 | 99200 | 99500 | 99500 | 99200 | 1399 |
| 529 | 20241106 | 095700 | 4014075400 | 99500 | 99700 | 99700 | 99300 | 1735 |
| 530 | 20241106 | 095600 | 3841380200 | 99700 | 99800 | 99800 | 99700 | 208 |
| 531 | 20241106 | 095500 | 3820636600 | 99800 | 99700 | 99800 | 99600 | 241 |
| 532 | 20241106 | 095400 | 3796604000 | 99600 | 99300 | 99600 | 99300 | 1193 |
| 533 | 20241106 | 095300 | 3677926300 | 99400 | 99300 | 99500 | 99300 | 676 |
| 534 | 20241106 | 095200 | 3610725500 | 99500 | 99800 | 99900 | 99100 | 3202 |
| 535 | 20241106 | 095100 | 3292092600 | 99800 | 100000 | 100100 | 99800 | 1097 |
| 536 | 20241106 | 095000 | 3182497800 | 99900 | 100200 | 100200 | 99700 | 2648 |
| 537 | 20241106 | 094900 | 2917818100 | 100300 | 100200 | 100300 | 100100 | 1000 |
| 538 | 20241106 | 094800 | 2817646300 | 100200 | 100100 | 100200 | 100000 | 633 |
| 539 | 20241106 | 094700 | 2754296700 | 100100 | 100400 | 100500 | 100100 | 793 |
| 540 | 20241106 | 094600 | 2674790900 | 100400 | 100500 | 100600 | 100400 | 625 |
| 541 | 20241106 | 094500 | 2612014700 | 100500 | 100900 | 101200 | 100400 | 1739 |
| 542 | 20241106 | 094400 | 2436972300 | 100900 | 101100 | 101400 | 100900 | 346 |
| 543 | 20241106 | 094300 | 2401995600 | 101400 | 101300 | 101400 | 100600 | 4008 |
| 544 | 20241106 | 094200 | 1997129200 | 101400 | 102000 | 102100 | 101400 | 1260 |
| 545 | 20241106 | 094100 | 1868990700 | 102000 | 102000 | 102100 | 102000 | 161 |
| 546 | 20241106 | 094000 | 1852567500 | 102100 | 102000 | 102300 | 102000 | 264 |
| 547 | 20241106 | 093900 | 1825630700 | 102000 | 102100 | 102100 | 102000 | 209 |
| 548 | 20241106 | 093800 | 1804304100 | 102400 | 102200 | 102400 | 102100 | 25 |
| 549 | 20241106 | 093700 | 1801746800 | 102400 | 102500 | 102700 | 102000 | 2263 |
| 550 | 20241106 | 093600 | 1570735000 | 102500 | 102300 | 102700 | 102200 | 232 |
| 551 | 20241106 | 093500 | 1546971200 | 102200 | 102600 | 102600 | 102200 | 210 |
| 552 | 20241106 | 093400 | 1525473500 | 102600 | 102600 | 102600 | 102600 | 1 |
| 553 | 20241106 | 093300 | 1525370900 | 102600 | 102800 | 102800 | 102600 | 236 |
| 554 | 20241106 | 093200 | 1501131600 | 102800 | 102800 | 102900 | 102600 | 124 |
| 555 | 20241106 | 093100 | 1488392600 | 102800 | 102800 | 102800 | 102800 | 13 |
| 556 | 20241106 | 093000 | 1487056200 | 102800 | 102600 | 102800 | 102600 | 90 |
| 557 | 20241106 | 092900 | 1477808900 | 102600 | 102500 | 102600 | 102500 | 90 |
| 558 | 20241106 | 092800 | 1468582200 | 102500 | 102500 | 102500 | 102300 | 513 |
| 559 | 20241106 | 092700 | 1416043000 | 102500 | 102500 | 102500 | 102400 | 216 |
| 560 | 20241106 | 092600 | 1393903100 | 102500 | 102600 | 102700 | 102400 | 147 |
| 561 | 20241106 | 092500 | 1378824900 | 102600 | 102600 | 102600 | 102600 | 131 |
| 562 | 20241106 | 092400 | 1365384300 | 102600 | 102600 | 102700 | 102600 | 144 |
| 563 | 20241106 | 092300 | 1350599900 | 102600 | 102400 | 102600 | 102400 | 852 |
| 564 | 20241106 | 092200 | 1263283900 | 102400 | 102200 | 102500 | 102200 | 362 |
| 565 | 20241106 | 092100 | 1226284300 | 102200 | 102200 | 102200 | 102100 | 486 |
| 566 | 20241106 | 092000 | 1176618600 | 102200 | 102600 | 102600 | 102200 | 1903 |
| 567 | 20241106 | 091900 | 981833700 | 102700 | 102600 | 102700 | 102600 | 40 |
| 568 | 20241106 | 091800 | 977726800 | 102600 | 102700 | 102700 | 102600 | 22 |
| 569 | 20241106 | 091700 | 975469500 | 102700 | 102600 | 102700 | 102600 | 265 |
| 570 | 20241106 | 091600 | 948279000 | 102700 | 102700 | 102800 | 102600 | 1176 |
| 571 | 20241106 | 091500 | 827494400 | 102800 | 103400 | 103400 | 102800 | 651 |
| 572 | 20241106 | 091400 | 760446100 | 103300 | 103200 | 103400 | 103200 | 129 |
| 573 | 20241106 | 091300 | 747123900 | 103200 | 103300 | 103500 | 103200 | 550 |
| 574 | 20241106 | 091200 | 690258500 | 103200 | 103100 | 103200 | 103100 | 470 |
| 575 | 20241106 | 091100 | 641760600 | 103200 | 103100 | 103400 | 103100 | 158 |
| 576 | 20241106 | 091000 | 625459200 | 103000 | 102700 | 103000 | 102600 | 968 |
| 577 | 20241106 | 090900 | 525856500 | 102600 | 102600 | 102700 | 102500 | 197 |
| 578 | 20241106 | 090800 | 505646000 | 102600 | 102800 | 102900 | 102500 | 383 |
| 579 | 20241106 | 090700 | 466298900 | 102800 | 102800 | 102900 | 102800 | 565 |
| 580 | 20241106 | 090600 | 408182600 | 102900 | 103000 | 103000 | 102800 | 91 |
| 581 | 20241106 | 090500 | 398819900 | 102900 | 102800 | 103000 | 102800 | 139 |
| 582 | 20241106 | 090400 | 384518200 | 102900 | 103100 | 103500 | 102900 | 724 |
| 583 | 20241106 | 090300 | 309938400 | 103200 | 103600 | 103600 | 103200 | 503 |
| 584 | 20241106 | 090200 | 258004600 | 103200 | 103100 | 103900 | 103100 | 892 |
| 585 | 20241106 | 090100 | 165610900 | 103100 | 103600 | 103600 | 103100 | 654 |
| 586 | 20241106 | 090000 | 98049200 | 103600 | 103800 | 103800 | 103500 | 945 |