34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241106 | 183000 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 32915 |
| 3 | 20241106 | 182900 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 4 | 20241106 | 182800 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 5 | 20241106 | 182700 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 6 | 20241106 | 182600 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 7 | 20241106 | 182500 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 8 | 20241106 | 182400 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 9 | 20241106 | 182300 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 10 | 20241106 | 182200 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 11 | 20241106 | 182100 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 12 | 20241106 | 182000 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 13 | 20241106 | 181900 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 14 | 20241106 | 181800 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 15 | 20241106 | 181700 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 16 | 20241106 | 181600 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 17 | 20241106 | 181500 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 18 | 20241106 | 181400 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 19 | 20241106 | 181300 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 20 | 20241106 | 181200 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 21 | 20241106 | 181100 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 22 | 20241106 | 181000 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 23 | 20241106 | 180900 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 24 | 20241106 | 180800 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 25 | 20241106 | 180700 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 26 | 20241106 | 180600 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 27 | 20241106 | 180500 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 28 | 20241106 | 180400 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 29 | 20241106 | 180300 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 30 | 20241106 | 180200 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 31 | 20241106 | 180100 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 32 | 20241106 | 180000 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 32915 |
| 33 | 20241106 | 175900 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 34 | 20241106 | 175800 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 35 | 20241106 | 175700 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 36 | 20241106 | 175600 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 37 | 20241106 | 175500 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 38 | 20241106 | 175400 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 39 | 20241106 | 175300 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 40 | 20241106 | 175200 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 41 | 20241106 | 175100 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 42 | 20241106 | 175000 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 43 | 20241106 | 174900 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 44 | 20241106 | 174800 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 45 | 20241106 | 174700 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 46 | 20241106 | 174600 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 47 | 20241106 | 174500 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 48 | 20241106 | 174400 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 49 | 20241106 | 174300 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 50 | 20241106 | 174200 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 51 | 20241106 | 174100 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 52 | 20241106 | 174000 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 53 | 20241106 | 173900 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 54 | 20241106 | 173800 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 55 | 20241106 | 173700 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 56 | 20241106 | 173600 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 57 | 20241106 | 173500 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 58 | 20241106 | 173400 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 59 | 20241106 | 173300 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 60 | 20241106 | 173200 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 61 | 20241106 | 173100 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 62 | 20241106 | 173000 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 32915 |
| 63 | 20241106 | 172900 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 64 | 20241106 | 172800 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 65 | 20241106 | 172700 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 66 | 20241106 | 172600 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 67 | 20241106 | 172500 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 68 | 20241106 | 172400 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 69 | 20241106 | 172300 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 70 | 20241106 | 172200 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 71 | 20241106 | 172100 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 72 | 20241106 | 172000 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 73 | 20241106 | 171900 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 74 | 20241106 | 171800 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 75 | 20241106 | 171700 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 76 | 20241106 | 171600 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 77 | 20241106 | 171500 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 78 | 20241106 | 171400 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 79 | 20241106 | 171300 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 80 | 20241106 | 171200 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 81 | 20241106 | 171100 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 82 | 20241106 | 171000 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 83 | 20241106 | 170900 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 84 | 20241106 | 170800 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 85 | 20241106 | 170700 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 86 | 20241106 | 170600 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 87 | 20241106 | 170500 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 88 | 20241106 | 170400 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 89 | 20241106 | 170300 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 90 | 20241106 | 170200 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 91 | 20241106 | 170100 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 92 | 20241106 | 170000 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 32915 |
| 93 | 20241106 | 165900 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 94 | 20241106 | 165800 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 95 | 20241106 | 165700 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 96 | 20241106 | 165600 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 97 | 20241106 | 165500 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 98 | 20241106 | 165400 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 99 | 20241106 | 165300 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 100 | 20241106 | 165200 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 101 | 20241106 | 165100 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 102 | 20241106 | 165000 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 103 | 20241106 | 164900 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 104 | 20241106 | 164800 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 105 | 20241106 | 164700 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 106 | 20241106 | 164600 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 107 | 20241106 | 164500 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 108 | 20241106 | 164400 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 109 | 20241106 | 164300 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 110 | 20241106 | 164200 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 111 | 20241106 | 164100 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 112 | 20241106 | 164000 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 113 | 20241106 | 163900 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 114 | 20241106 | 163800 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 115 | 20241106 | 163700 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 116 | 20241106 | 163600 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 117 | 20241106 | 163500 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 118 | 20241106 | 163400 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 119 | 20241106 | 163300 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 120 | 20241106 | 163200 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 121 | 20241106 | 163100 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 122 | 20241106 | 163000 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 32915 |
| 123 | 20241106 | 162900 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 124 | 20241106 | 162800 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 125 | 20241106 | 162700 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 126 | 20241106 | 162600 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 127 | 20241106 | 162500 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 128 | 20241106 | 162400 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 129 | 20241106 | 162300 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 130 | 20241106 | 162200 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 131 | 20241106 | 162100 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 132 | 20241106 | 162000 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 133 | 20241106 | 161900 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 134 | 20241106 | 161800 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 135 | 20241106 | 161700 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 136 | 20241106 | 161600 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 137 | 20241106 | 161500 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 138 | 20241106 | 161400 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 139 | 20241106 | 161300 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 140 | 20241106 | 161200 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 141 | 20241106 | 161100 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 142 | 20241106 | 161000 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 143 | 20241106 | 160900 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 144 | 20241106 | 160800 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 145 | 20241106 | 160700 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 146 | 20241106 | 160600 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 147 | 20241106 | 160500 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 148 | 20241106 | 160400 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 149 | 20241106 | 160300 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 150 | 20241106 | 160200 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 151 | 20241106 | 160100 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 152 | 20241106 | 160000 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 32915 |
| 153 | 20241106 | 155900 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 154 | 20241106 | 155800 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 155 | 20241106 | 155700 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 156 | 20241106 | 155600 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 157 | 20241106 | 155500 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 158 | 20241106 | 155400 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 159 | 20241106 | 155300 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 160 | 20241106 | 155200 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 161 | 20241106 | 155100 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 162 | 20241106 | 155000 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 163 | 20241106 | 154900 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 164 | 20241106 | 154800 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 165 | 20241106 | 154700 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 166 | 20241106 | 154600 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 167 | 20241106 | 154500 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 168 | 20241106 | 154400 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 169 | 20241106 | 154300 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 170 | 20241106 | 154200 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 171 | 20241106 | 154100 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 172 | 20241106 | 154000 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 173 | 20241106 | 153900 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 174 | 20241106 | 153800 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 175 | 20241106 | 153700 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 176 | 20241106 | 153600 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 177 | 20241106 | 153500 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 178 | 20241106 | 153400 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 179 | 20241106 | 153300 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 180 | 20241106 | 153200 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 181 | 20241106 | 153100 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 0 |
| 182 | 20241106 | 153000 | 214957852000 | 135600 | 135600 | 135600 | 135600 | 65830 |
| 183 | 20241106 | 152900 | 210494578000 | 135400 | 135400 | 135400 | 135400 | 0 |
| 184 | 20241106 | 152800 | 210494578000 | 135400 | 135400 | 135400 | 135400 | 0 |
| 185 | 20241106 | 152700 | 210494578000 | 135400 | 135400 | 135400 | 135400 | 0 |
| 186 | 20241106 | 152600 | 210494578000 | 135400 | 135400 | 135400 | 135400 | 0 |
| 187 | 20241106 | 152500 | 210494578000 | 135400 | 135400 | 135400 | 135400 | 0 |
| 188 | 20241106 | 152400 | 210494578000 | 135400 | 135400 | 135400 | 135400 | 0 |
| 189 | 20241106 | 152300 | 210494578000 | 135400 | 135400 | 135400 | 135400 | 0 |
| 190 | 20241106 | 152200 | 210494578000 | 135400 | 135400 | 135400 | 135400 | 0 |
| 191 | 20241106 | 152100 | 210494578000 | 135400 | 135400 | 135400 | 135400 | 0 |
| 192 | 20241106 | 152000 | 210494578000 | 135400 | 135400 | 135400 | 135400 | 0 |
| 193 | 20241106 | 151900 | 210494578000 | 135400 | 135200 | 135500 | 135100 | 9844 |
| 194 | 20241106 | 151800 | 209163127300 | 135200 | 135300 | 135400 | 135100 | 6576 |
| 195 | 20241106 | 151700 | 208273957400 | 135300 | 135600 | 135600 | 135200 | 5266 |
| 196 | 20241106 | 151600 | 207561211600 | 135600 | 135300 | 136000 | 135300 | 9178 |
| 197 | 20241106 | 151500 | 206316150100 | 135300 | 135000 | 135400 | 135000 | 5878 |
| 198 | 20241106 | 151400 | 205521638800 | 135000 | 135100 | 135200 | 134900 | 5924 |
| 199 | 20241106 | 151300 | 204721772800 | 135100 | 135100 | 135300 | 135000 | 4601 |
| 200 | 20241106 | 151200 | 204100055900 | 135200 | 135200 | 135400 | 135100 | 4084 |
| 201 | 20241106 | 151100 | 203547962100 | 135200 | 135400 | 135400 | 135000 | 6486 |
| 202 | 20241106 | 151000 | 202671073000 | 135300 | 135500 | 135600 | 135300 | 2832 |
| 203 | 20241106 | 150900 | 202287543500 | 135600 | 135400 | 135600 | 135300 | 4626 |
| 204 | 20241106 | 150800 | 201661153200 | 135500 | 135500 | 135600 | 135400 | 2938 |
| 205 | 20241106 | 150700 | 201263105700 | 135400 | 135500 | 135600 | 135400 | 3423 |
| 206 | 20241106 | 150600 | 200799344000 | 135600 | 135700 | 135700 | 135500 | 1784 |
| 207 | 20241106 | 150500 | 200557479400 | 135600 | 135600 | 135700 | 135500 | 2945 |
| 208 | 20241106 | 150400 | 200158072500 | 135600 | 135700 | 135700 | 135500 | 2771 |
| 209 | 20241106 | 150300 | 199782362200 | 135700 | 135800 | 135800 | 135700 | 1421 |
| 210 | 20241106 | 150200 | 199589508600 | 135800 | 135900 | 136000 | 135700 | 1416 |
| 211 | 20241106 | 150100 | 199397170800 | 135900 | 135800 | 136000 | 135700 | 3469 |
| 212 | 20241106 | 150000 | 198925883000 | 135800 | 136000 | 136100 | 135700 | 4603 |
| 213 | 20241106 | 145900 | 198300643900 | 136100 | 136000 | 136300 | 136000 | 6919 |
| 214 | 20241106 | 145800 | 197358646500 | 136000 | 135900 | 136100 | 135800 | 1320 |
| 215 | 20241106 | 145700 | 197179211200 | 136000 | 135600 | 136000 | 135500 | 3821 |
| 216 | 20241106 | 145600 | 196660173600 | 135600 | 135600 | 135600 | 135500 | 2739 |
| 217 | 20241106 | 145500 | 196288931000 | 135500 | 135400 | 135600 | 135400 | 3128 |
| 218 | 20241106 | 145400 | 195865191300 | 135400 | 135500 | 135600 | 135400 | 1171 |
| 219 | 20241106 | 145300 | 195706513300 | 135500 | 135500 | 135700 | 135400 | 3485 |
| 220 | 20241106 | 145200 | 195234225000 | 135500 | 135400 | 135600 | 135300 | 2797 |
| 221 | 20241106 | 145100 | 194855387400 | 135400 | 135700 | 135800 | 135300 | 4931 |
| 222 | 20241106 | 145000 | 194187114900 | 135700 | 135700 | 135900 | 135700 | 2921 |
| 223 | 20241106 | 144900 | 193790601800 | 135800 | 136100 | 136100 | 135700 | 4946 |
| 224 | 20241106 | 144800 | 193118366900 | 136000 | 136200 | 136200 | 136000 | 4428 |
| 225 | 20241106 | 144700 | 192515687000 | 136100 | 136400 | 136400 | 136100 | 2574 |
| 226 | 20241106 | 144600 | 192164935900 | 136300 | 136300 | 136400 | 136200 | 1376 |
| 227 | 20241106 | 144500 | 191977371400 | 136300 | 136400 | 136500 | 136300 | 2203 |
| 228 | 20241106 | 144400 | 191676932300 | 136400 | 136400 | 136500 | 136300 | 775 |
| 229 | 20241106 | 144300 | 191571213300 | 136400 | 136400 | 136500 | 136400 | 2064 |
| 230 | 20241106 | 144200 | 191289608000 | 136400 | 136100 | 136400 | 136100 | 3171 |
| 231 | 20241106 | 144100 | 190857716700 | 136100 | 136400 | 136400 | 136100 | 1945 |
| 232 | 20241106 | 144000 | 190592660300 | 136400 | 136500 | 136500 | 136200 | 4339 |
| 233 | 20241106 | 143900 | 190001349100 | 136400 | 136400 | 136600 | 136300 | 4138 |
| 234 | 20241106 | 143800 | 189436898100 | 136400 | 136600 | 136600 | 136400 | 1921 |
| 235 | 20241106 | 143700 | 189174590200 | 136500 | 136700 | 136700 | 136500 | 1177 |
| 236 | 20241106 | 143600 | 189013835300 | 136600 | 136600 | 136600 | 136400 | 2936 |
| 237 | 20241106 | 143500 | 188612997800 | 136600 | 136700 | 136800 | 136600 | 4609 |
| 238 | 20241106 | 143400 | 187983027700 | 136800 | 136700 | 136800 | 136600 | 1444 |
| 239 | 20241106 | 143300 | 187785609100 | 136600 | 136600 | 136700 | 136600 | 694 |
| 240 | 20241106 | 143200 | 187690766200 | 136600 | 136600 | 136700 | 136500 | 1966 |
| 241 | 20241106 | 143100 | 187422246200 | 136600 | 136500 | 136700 | 136500 | 1815 |
| 242 | 20241106 | 143000 | 187174368300 | 136600 | 136600 | 136700 | 136400 | 4869 |
| 243 | 20241106 | 142900 | 186509621600 | 136600 | 136700 | 136900 | 136500 | 2097 |
| 244 | 20241106 | 142800 | 186222984100 | 136800 | 137200 | 137300 | 136500 | 9131 |
| 245 | 20241106 | 142700 | 184972307100 | 137200 | 137400 | 137400 | 137100 | 4307 |
| 246 | 20241106 | 142600 | 184381240800 | 137400 | 136900 | 137500 | 136900 | 16209 |
| 247 | 20241106 | 142500 | 182156799000 | 137000 | 136900 | 137000 | 136800 | 4192 |
| 248 | 20241106 | 142400 | 181582826800 | 136900 | 137000 | 137100 | 136700 | 5171 |
| 249 | 20241106 | 142300 | 180874998100 | 137000 | 137000 | 137100 | 136800 | 9344 |
| 250 | 20241106 | 142200 | 179595035400 | 137000 | 137000 | 137000 | 136800 | 6175 |
| 251 | 20241106 | 142100 | 178749677800 | 137000 | 136500 | 137000 | 136300 | 6531 |
| 252 | 20241106 | 142000 | 177857444300 | 136400 | 136200 | 136500 | 136100 | 3641 |
| 253 | 20241106 | 141900 | 177360967300 | 136300 | 136600 | 136700 | 136200 | 5855 |
| 254 | 20241106 | 141800 | 176562075400 | 136500 | 137000 | 137000 | 136500 | 10616 |
| 255 | 20241106 | 141700 | 175109950200 | 136900 | 136800 | 137200 | 136800 | 22264 |
| 256 | 20241106 | 141600 | 172059361300 | 136900 | 136600 | 136900 | 136400 | 14464 |
| 257 | 20241106 | 141500 | 170082782600 | 136600 | 136400 | 136700 | 136300 | 10628 |
| 258 | 20241106 | 141400 | 168631464800 | 136400 | 136500 | 136500 | 136100 | 12671 |
| 259 | 20241106 | 141300 | 166903432100 | 136400 | 136400 | 136800 | 136300 | 27445 |
| 260 | 20241106 | 141200 | 163154108800 | 136500 | 136000 | 136600 | 136000 | 13668 |
| 261 | 20241106 | 141100 | 161290895800 | 136000 | 135400 | 136100 | 135300 | 9894 |
| 262 | 20241106 | 141000 | 159947948100 | 135400 | 135200 | 135500 | 135100 | 11098 |
| 263 | 20241106 | 140900 | 158446156500 | 135300 | 134800 | 135300 | 134800 | 10027 |
| 264 | 20241106 | 140800 | 157091445900 | 134900 | 134500 | 134900 | 134400 | 3434 |
| 265 | 20241106 | 140700 | 156628878900 | 134600 | 134500 | 134700 | 134400 | 2067 |
| 266 | 20241106 | 140600 | 156350771900 | 134400 | 134500 | 134600 | 134400 | 1511 |
| 267 | 20241106 | 140500 | 156147506200 | 134600 | 134500 | 134600 | 134400 | 1131 |
| 268 | 20241106 | 140400 | 155995411300 | 134500 | 134600 | 134600 | 134500 | 799 |
| 269 | 20241106 | 140300 | 155887938200 | 134500 | 134600 | 134700 | 134500 | 1117 |
| 270 | 20241106 | 140200 | 155737595400 | 134600 | 134800 | 134800 | 134600 | 262 |
| 271 | 20241106 | 140100 | 155702315600 | 134700 | 134600 | 134800 | 134500 | 1448 |
| 272 | 20241106 | 140000 | 155507387500 | 134600 | 134900 | 134900 | 134400 | 6208 |
| 273 | 20241106 | 135900 | 154671663200 | 134900 | 135000 | 135000 | 134900 | 6139 |
| 274 | 20241106 | 135800 | 153843265800 | 135000 | 134900 | 135100 | 134800 | 5008 |
| 275 | 20241106 | 135700 | 153167354700 | 134900 | 134700 | 134900 | 134700 | 3574 |
| 276 | 20241106 | 135600 | 152685612300 | 134700 | 134700 | 134800 | 134400 | 4292 |
| 277 | 20241106 | 135500 | 152107612300 | 134700 | 134400 | 134700 | 134300 | 4248 |
| 278 | 20241106 | 135400 | 151536119700 | 134500 | 134400 | 134500 | 134300 | 921 |
| 279 | 20241106 | 135300 | 151412315000 | 134400 | 134400 | 134500 | 134300 | 2483 |
| 280 | 20241106 | 135200 | 151078575700 | 134500 | 134300 | 134500 | 134200 | 1886 |
| 281 | 20241106 | 135100 | 150825276000 | 134300 | 134000 | 134400 | 134000 | 5514 |
| 282 | 20241106 | 135000 | 150085560800 | 134000 | 133800 | 134100 | 133800 | 2992 |
| 283 | 20241106 | 134900 | 149684935100 | 133800 | 134000 | 134000 | 133800 | 1277 |
| 284 | 20241106 | 134800 | 149513897700 | 133900 | 133800 | 134200 | 133800 | 3527 |
| 285 | 20241106 | 134700 | 149041213000 | 133800 | 133900 | 133900 | 133800 | 1790 |
| 286 | 20241106 | 134600 | 148801677100 | 133900 | 133900 | 134000 | 133800 | 686 |
| 287 | 20241106 | 134500 | 148709821100 | 133900 | 134000 | 134000 | 133800 | 669 |
| 288 | 20241106 | 134400 | 148620252000 | 134000 | 133900 | 134000 | 133800 | 1699 |
| 289 | 20241106 | 134300 | 148392747200 | 133800 | 133800 | 134100 | 133800 | 1295 |
| 290 | 20241106 | 134200 | 148219246300 | 133900 | 134000 | 134000 | 133800 | 1716 |
| 291 | 20241106 | 134100 | 147989446400 | 134000 | 133900 | 134100 | 133900 | 2258 |
| 292 | 20241106 | 134000 | 147686897600 | 133900 | 134000 | 134100 | 133700 | 1126 |
| 293 | 20241106 | 133900 | 147536083700 | 134000 | 133700 | 134000 | 133600 | 4243 |
| 294 | 20241106 | 133800 | 146968282900 | 133700 | 133900 | 134000 | 133600 | 2312 |
| 295 | 20241106 | 133700 | 146658935800 | 133900 | 133700 | 134000 | 133700 | 2551 |
| 296 | 20241106 | 133600 | 146317552800 | 133700 | 133700 | 133800 | 133700 | 1101 |
| 297 | 20241106 | 133500 | 146170331300 | 133700 | 133900 | 133900 | 133600 | 1078 |
| 298 | 20241106 | 133400 | 146026182800 | 133900 | 133900 | 134000 | 133700 | 2514 |
| 299 | 20241106 | 133300 | 145689811200 | 133900 | 133900 | 134000 | 133900 | 869 |
| 300 | 20241106 | 133200 | 145573392500 | 133900 | 133900 | 134000 | 133700 | 1565 |
| 301 | 20241106 | 133100 | 145363959700 | 133800 | 133500 | 133900 | 133500 | 2240 |
| 302 | 20241106 | 133000 | 145064428400 | 133600 | 133600 | 133800 | 133200 | 9831 |
| 303 | 20241106 | 132900 | 143752730900 | 133500 | 133800 | 133800 | 133500 | 2053 |
| 304 | 20241106 | 132800 | 143478459900 | 133700 | 133800 | 133900 | 133500 | 6585 |
| 305 | 20241106 | 132700 | 142598637200 | 133800 | 133900 | 133900 | 133700 | 1717 |
| 306 | 20241106 | 132600 | 142368987600 | 133900 | 133800 | 133900 | 133800 | 837 |
| 307 | 20241106 | 132500 | 142256951600 | 133800 | 133700 | 133900 | 133700 | 1796 |
| 308 | 20241106 | 132400 | 142016780900 | 133700 | 133900 | 134000 | 133700 | 2962 |
| 309 | 20241106 | 132300 | 141620516100 | 134000 | 134100 | 134100 | 133900 | 1419 |
| 310 | 20241106 | 132200 | 141430347400 | 134100 | 134200 | 134200 | 134000 | 756 |
| 311 | 20241106 | 132100 | 141328973300 | 134100 | 134200 | 134300 | 134100 | 1131 |
| 312 | 20241106 | 132000 | 141177233900 | 134200 | 134300 | 134500 | 134200 | 1504 |
| 313 | 20241106 | 131900 | 140975239700 | 134300 | 134100 | 134400 | 134000 | 3531 |
| 314 | 20241106 | 131800 | 140501647800 | 134000 | 134300 | 134400 | 134000 | 2270 |
| 315 | 20241106 | 131700 | 140197107200 | 134400 | 134700 | 134700 | 134300 | 2298 |
| 316 | 20241106 | 131600 | 139887921000 | 134600 | 134800 | 134900 | 134600 | 2629 |
| 317 | 20241106 | 131500 | 139533699700 | 134800 | 134800 | 134900 | 134700 | 2305 |
| 318 | 20241106 | 131400 | 139223008500 | 134800 | 134800 | 135100 | 134700 | 5964 |
| 319 | 20241106 | 131300 | 138418242000 | 134800 | 134500 | 134900 | 134400 | 4095 |
| 320 | 20241106 | 131200 | 137866906800 | 134400 | 134100 | 134500 | 134000 | 6360 |
| 321 | 20241106 | 131100 | 137013305300 | 134000 | 133700 | 134100 | 133600 | 2785 |
| 322 | 20241106 | 131000 | 136640533500 | 133700 | 133400 | 133800 | 133300 | 3659 |
| 323 | 20241106 | 130900 | 136151971800 | 133500 | 133500 | 133600 | 133400 | 2163 |
| 324 | 20241106 | 130800 | 135863363200 | 133500 | 133500 | 133700 | 133300 | 5774 |
| 325 | 20241106 | 130700 | 135092945100 | 133700 | 133600 | 133700 | 133400 | 5263 |
| 326 | 20241106 | 130600 | 134390361300 | 133500 | 133600 | 133600 | 133400 | 3982 |
| 327 | 20241106 | 130500 | 133858804600 | 133600 | 133600 | 133800 | 133500 | 3590 |
| 328 | 20241106 | 130400 | 133379056600 | 133600 | 133800 | 133900 | 133500 | 13344 |
| 329 | 20241106 | 130300 | 131595249900 | 133800 | 133900 | 134200 | 133800 | 1966 |
| 330 | 20241106 | 130200 | 131331929700 | 133900 | 133900 | 134100 | 133800 | 2864 |
| 331 | 20241106 | 130100 | 130948485500 | 133900 | 134000 | 134200 | 133900 | 1946 |
| 332 | 20241106 | 130000 | 130687751000 | 133900 | 134200 | 134200 | 133900 | 3673 |
| 333 | 20241106 | 125900 | 130195420000 | 134100 | 134400 | 134500 | 134100 | 2657 |
| 334 | 20241106 | 125800 | 129838483300 | 134400 | 134300 | 134400 | 134200 | 1805 |
| 335 | 20241106 | 125700 | 129596142400 | 134400 | 134100 | 134400 | 134000 | 2946 |
| 336 | 20241106 | 125600 | 129200968600 | 134100 | 134200 | 134300 | 134100 | 3334 |
| 337 | 20241106 | 125500 | 128753763000 | 134200 | 134400 | 134500 | 134200 | 2358 |
| 338 | 20241106 | 125400 | 128436977700 | 134500 | 134500 | 134800 | 134400 | 2614 |
| 339 | 20241106 | 125300 | 128085368600 | 134500 | 134500 | 134700 | 134400 | 2964 |
| 340 | 20241106 | 125200 | 127686802000 | 134500 | 134500 | 134600 | 134400 | 1492 |
| 341 | 20241106 | 125100 | 127486162100 | 134600 | 134600 | 134600 | 134400 | 1245 |
| 342 | 20241106 | 125000 | 127318722200 | 134700 | 134500 | 134700 | 134300 | 1988 |
| 343 | 20241106 | 124900 | 127051270900 | 134400 | 134600 | 134600 | 134200 | 1519 |
| 344 | 20241106 | 124800 | 126847097000 | 134600 | 134800 | 134800 | 134600 | 1071 |
| 345 | 20241106 | 124700 | 126702924200 | 134700 | 134500 | 134900 | 134500 | 2199 |
| 346 | 20241106 | 124600 | 126406706200 | 134600 | 134600 | 134600 | 134400 | 931 |
| 347 | 20241106 | 124500 | 126281526100 | 134600 | 134900 | 135000 | 134500 | 1451 |
| 348 | 20241106 | 124400 | 126085930700 | 134900 | 134700 | 135000 | 134700 | 1443 |
| 349 | 20241106 | 124300 | 125891288000 | 134600 | 134500 | 134800 | 134500 | 1605 |
| 350 | 20241106 | 124200 | 125675209700 | 134600 | 134400 | 134800 | 134400 | 2447 |
| 351 | 20241106 | 124100 | 125345917600 | 134500 | 134600 | 134700 | 134300 | 3301 |
| 352 | 20241106 | 124000 | 124902100800 | 134600 | 134500 | 134800 | 134300 | 9659 |
| 353 | 20241106 | 123900 | 123602066600 | 134500 | 134100 | 134500 | 134100 | 4477 |
| 354 | 20241106 | 123800 | 123000932100 | 134200 | 134100 | 134300 | 133900 | 4902 |
| 355 | 20241106 | 123700 | 122343461100 | 134000 | 134100 | 134100 | 133800 | 3717 |
| 356 | 20241106 | 123600 | 121845492000 | 134100 | 133900 | 134200 | 133700 | 10510 |
| 357 | 20241106 | 123500 | 120438297300 | 134000 | 134200 | 134400 | 134000 | 12416 |
| 358 | 20241106 | 123400 | 118773755200 | 134200 | 134200 | 134400 | 134200 | 1519 |
| 359 | 20241106 | 123300 | 118569869200 | 134200 | 134400 | 134400 | 134200 | 6416 |
| 360 | 20241106 | 123200 | 117708201500 | 134400 | 134600 | 134600 | 134400 | 3776 |
| 361 | 20241106 | 123100 | 117200449000 | 134600 | 134700 | 134800 | 134600 | 2190 |
| 362 | 20241106 | 123000 | 116905471500 | 134800 | 134900 | 134900 | 134700 | 1963 |
| 363 | 20241106 | 122900 | 116640788600 | 135000 | 135000 | 135100 | 134900 | 1227 |
| 364 | 20241106 | 122800 | 116475178000 | 135000 | 135200 | 135200 | 135000 | 1582 |
| 365 | 20241106 | 122700 | 116261467900 | 135200 | 135400 | 135500 | 135200 | 2383 |
| 366 | 20241106 | 122600 | 115938928300 | 135500 | 135200 | 135500 | 135200 | 2899 |
| 367 | 20241106 | 122500 | 115546551900 | 135200 | 135200 | 135300 | 135100 | 1301 |
| 368 | 20241106 | 122400 | 115370631400 | 135100 | 135300 | 135300 | 135100 | 1280 |
| 369 | 20241106 | 122300 | 115197591200 | 135300 | 134900 | 135400 | 134900 | 2830 |
| 370 | 20241106 | 122200 | 114815215400 | 134900 | 135000 | 135000 | 134900 | 1106 |
| 371 | 20241106 | 122100 | 114665968000 | 135000 | 134800 | 135000 | 134800 | 423 |
| 372 | 20241106 | 122000 | 114608902800 | 134800 | 135200 | 135200 | 134600 | 4487 |
| 373 | 20241106 | 121900 | 114003770900 | 135200 | 135000 | 135200 | 134900 | 1979 |
| 374 | 20241106 | 121800 | 113736474700 | 135100 | 134700 | 135100 | 134700 | 2064 |
| 375 | 20241106 | 121700 | 113458083600 | 134800 | 134800 | 134800 | 134700 | 1310 |
| 376 | 20241106 | 121600 | 113281573100 | 134800 | 134600 | 134800 | 134500 | 1524 |
| 377 | 20241106 | 121500 | 113076310700 | 134500 | 134900 | 135000 | 134500 | 2288 |
| 378 | 20241106 | 121400 | 112768118500 | 134900 | 134400 | 134900 | 134300 | 6289 |
| 379 | 20241106 | 121300 | 111922054000 | 134400 | 134300 | 134500 | 134200 | 9683 |
| 380 | 20241106 | 121200 | 110621282900 | 134400 | 134500 | 134600 | 134300 | 1475 |
| 381 | 20241106 | 121100 | 110423043900 | 134500 | 134400 | 134700 | 134300 | 2204 |
| 382 | 20241106 | 121000 | 110126698400 | 134400 | 134400 | 134700 | 134200 | 4046 |
| 383 | 20241106 | 120900 | 109582817900 | 134400 | 134200 | 134400 | 134100 | 1642 |
| 384 | 20241106 | 120800 | 109362274700 | 134200 | 134200 | 134400 | 134100 | 6619 |
| 385 | 20241106 | 120700 | 108473845800 | 134200 | 134500 | 134600 | 134100 | 11486 |
| 386 | 20241106 | 120600 | 106930954900 | 134600 | 134800 | 134900 | 134500 | 8403 |
| 387 | 20241106 | 120500 | 105799544900 | 134800 | 134900 | 135000 | 134800 | 3397 |
| 388 | 20241106 | 120400 | 105341465800 | 134900 | 134900 | 135000 | 134900 | 254 |
| 389 | 20241106 | 120300 | 105307194200 | 135000 | 135000 | 135000 | 134900 | 1244 |
| 390 | 20241106 | 120200 | 105139289100 | 135000 | 135000 | 135100 | 135000 | 1405 |
| 391 | 20241106 | 120100 | 104949558200 | 135000 | 135000 | 135100 | 135000 | 2994 |
| 392 | 20241106 | 120000 | 104545291600 | 135000 | 135100 | 135100 | 135000 | 511 |
| 393 | 20241106 | 115900 | 104476292400 | 135100 | 135000 | 135100 | 135000 | 1638 |
| 394 | 20241106 | 115800 | 104255077900 | 135100 | 135000 | 135200 | 135000 | 698 |
| 395 | 20241106 | 115700 | 104160783700 | 135100 | 135100 | 135200 | 135000 | 501 |
| 396 | 20241106 | 115600 | 104093095300 | 135100 | 134900 | 135200 | 134900 | 2093 |
| 397 | 20241106 | 115500 | 103810390400 | 134900 | 134900 | 135000 | 134800 | 1431 |
| 398 | 20241106 | 115400 | 103617359600 | 134900 | 135000 | 135300 | 134800 | 3106 |
| 399 | 20241106 | 115300 | 103198102200 | 135000 | 135000 | 135100 | 135000 | 1240 |
| 400 | 20241106 | 115200 | 103030688400 | 135100 | 135000 | 135300 | 134900 | 6215 |
| 401 | 20241106 | 115100 | 102191901800 | 135000 | 135000 | 135000 | 134900 | 1496 |
| 402 | 20241106 | 115000 | 101989994900 | 135000 | 135100 | 135200 | 135000 | 4484 |
| 403 | 20241106 | 114900 | 101384335800 | 135200 | 135200 | 135200 | 135100 | 844 |
| 404 | 20241106 | 114800 | 101270287000 | 135200 | 135100 | 135200 | 135000 | 539 |
| 405 | 20241106 | 114700 | 101197461100 | 135100 | 135100 | 135200 | 135100 | 564 |
| 406 | 20241106 | 114600 | 101121255400 | 135200 | 135400 | 135400 | 135000 | 1935 |
| 407 | 20241106 | 114500 | 100859590200 | 135400 | 135400 | 135400 | 135300 | 962 |
| 408 | 20241106 | 114400 | 100729412300 | 135400 | 135200 | 135500 | 135100 | 3325 |
| 409 | 20241106 | 114300 | 100279499800 | 135200 | 134800 | 135300 | 134700 | 4035 |
| 410 | 20241106 | 114200 | 99734467100 | 134700 | 134900 | 135000 | 134700 | 5642 |
| 411 | 20241106 | 114100 | 98973880200 | 135000 | 134900 | 135000 | 134900 | 833 |
| 412 | 20241106 | 114000 | 98861491600 | 134900 | 134800 | 135100 | 134800 | 1480 |
| 413 | 20241106 | 113900 | 98661714500 | 134900 | 135000 | 135100 | 134800 | 2977 |
| 414 | 20241106 | 113800 | 98260050600 | 135000 | 135100 | 135400 | 135000 | 4042 |
| 415 | 20241106 | 113700 | 97713748200 | 135100 | 135100 | 135300 | 134900 | 2249 |
| 416 | 20241106 | 113600 | 97409926700 | 135100 | 134900 | 135100 | 134700 | 6428 |
| 417 | 20241106 | 113500 | 96542824900 | 134900 | 135100 | 135100 | 134900 | 1649 |
| 418 | 20241106 | 113400 | 96320227500 | 135100 | 135100 | 135200 | 134800 | 17650 |
| 419 | 20241106 | 113300 | 93938565400 | 135000 | 135200 | 135300 | 135000 | 8442 |
| 420 | 20241106 | 113200 | 92798057400 | 135200 | 135300 | 135400 | 135200 | 3282 |
| 421 | 20241106 | 113100 | 92354006400 | 135300 | 135400 | 135500 | 135300 | 1210 |
| 422 | 20241106 | 113000 | 92190206500 | 135300 | 135300 | 135500 | 135200 | 1438 |
| 423 | 20241106 | 112900 | 91995607900 | 135200 | 135400 | 135400 | 135200 | 3573 |
| 424 | 20241106 | 112800 | 91512231200 | 135300 | 135400 | 135500 | 135300 | 1588 |
| 425 | 20241106 | 112700 | 91297188300 | 135400 | 135600 | 135600 | 135400 | 1488 |
| 426 | 20241106 | 112600 | 91095646500 | 135600 | 135700 | 135700 | 135600 | 1848 |
| 427 | 20241106 | 112500 | 90845041300 | 135700 | 135700 | 135800 | 135600 | 723 |
| 428 | 20241106 | 112400 | 90746960000 | 135700 | 135400 | 135700 | 135400 | 3088 |
| 429 | 20241106 | 112300 | 90328628600 | 135400 | 135200 | 135500 | 135200 | 5201 |
| 430 | 20241106 | 112200 | 89624612700 | 135200 | 135900 | 135900 | 135200 | 11298 |
| 431 | 20241106 | 112100 | 88093745100 | 135800 | 135900 | 135900 | 135700 | 1742 |
| 432 | 20241106 | 112000 | 87857087600 | 135900 | 136000 | 136100 | 135800 | 2182 |
| 433 | 20241106 | 111900 | 87560445500 | 136000 | 135600 | 136000 | 135600 | 3308 |
| 434 | 20241106 | 111800 | 87111292900 | 135700 | 135700 | 135800 | 135600 | 4184 |
| 435 | 20241106 | 111700 | 86543640200 | 135800 | 135700 | 135900 | 135700 | 2417 |
| 436 | 20241106 | 111600 | 86215506300 | 135800 | 135800 | 135800 | 135700 | 4223 |
| 437 | 20241106 | 111500 | 85642100200 | 135700 | 136000 | 136000 | 135700 | 4835 |
| 438 | 20241106 | 111400 | 84985279000 | 136000 | 136100 | 136100 | 135900 | 2380 |
| 439 | 20241106 | 111300 | 84661592000 | 136100 | 136000 | 136100 | 136000 | 1008 |
| 440 | 20241106 | 111200 | 84524448300 | 136100 | 136400 | 136400 | 136000 | 1941 |
| 441 | 20241106 | 111100 | 84260088300 | 136300 | 136100 | 136400 | 136100 | 1736 |
| 442 | 20241106 | 111000 | 84023594000 | 136100 | 136100 | 136200 | 135900 | 3035 |
| 443 | 20241106 | 110900 | 83610790400 | 136100 | 136100 | 136200 | 136000 | 1906 |
| 444 | 20241106 | 110800 | 83351412000 | 136100 | 135800 | 136200 | 135800 | 2606 |
| 445 | 20241106 | 110700 | 82997110600 | 135900 | 136100 | 136100 | 135800 | 18758 |
| 446 | 20241106 | 110600 | 80446467900 | 136100 | 136400 | 136500 | 136100 | 4463 |
| 447 | 20241106 | 110500 | 79838283000 | 136400 | 136300 | 136400 | 136300 | 1064 |
| 448 | 20241106 | 110400 | 79693174400 | 136400 | 136500 | 136600 | 136300 | 1826 |
| 449 | 20241106 | 110300 | 79444086200 | 136500 | 136500 | 136500 | 136400 | 741 |
| 450 | 20241106 | 110200 | 79342962200 | 136400 | 136400 | 136400 | 136300 | 1135 |
| 451 | 20241106 | 110100 | 79188157800 | 136400 | 136300 | 136400 | 136200 | 1235 |
| 452 | 20241106 | 110000 | 79019835600 | 136300 | 136200 | 136400 | 136200 | 3723 |
| 453 | 20241106 | 105900 | 78512379200 | 136200 | 136100 | 136300 | 136100 | 1491 |
| 454 | 20241106 | 105800 | 78309309000 | 136100 | 136200 | 136200 | 136100 | 1925 |
| 455 | 20241106 | 105700 | 78047249300 | 136100 | 136300 | 136300 | 136100 | 4946 |
| 456 | 20241106 | 105600 | 77373676500 | 136200 | 136300 | 136400 | 136200 | 2647 |
| 457 | 20241106 | 105500 | 77012861600 | 136300 | 136500 | 136600 | 136300 | 5584 |
| 458 | 20241106 | 105400 | 76251220100 | 136600 | 136600 | 136600 | 136500 | 384 |
| 459 | 20241106 | 105300 | 76198801800 | 136500 | 136400 | 136600 | 136400 | 1168 |
| 460 | 20241106 | 105200 | 76039421200 | 136400 | 136700 | 136800 | 136400 | 6631 |
| 461 | 20241106 | 105100 | 75133738500 | 136700 | 136700 | 136700 | 136600 | 347 |
| 462 | 20241106 | 105000 | 75086332800 | 136600 | 136600 | 136700 | 136500 | 1444 |
| 463 | 20241106 | 104900 | 74889113700 | 136700 | 136900 | 136900 | 136600 | 1741 |
| 464 | 20241106 | 104800 | 74651118900 | 136800 | 136800 | 136900 | 136700 | 277 |
| 465 | 20241106 | 104700 | 74613226200 | 136800 | 137000 | 137200 | 136700 | 3486 |
| 466 | 20241106 | 104600 | 74135723200 | 137000 | 137000 | 137000 | 136900 | 422 |
| 467 | 20241106 | 104500 | 74077923400 | 137000 | 136900 | 137000 | 136900 | 572 |
| 468 | 20241106 | 104400 | 73999604100 | 137000 | 137000 | 137000 | 136900 | 565 |
| 469 | 20241106 | 104300 | 73922234000 | 137000 | 136900 | 137000 | 136900 | 510 |
| 470 | 20241106 | 104200 | 73852397900 | 136900 | 136800 | 136900 | 136800 | 960 |
| 471 | 20241106 | 104100 | 73721029600 | 136800 | 136700 | 136800 | 136700 | 691 |
| 472 | 20241106 | 104000 | 73626544300 | 136800 | 136800 | 136800 | 136700 | 655 |
| 473 | 20241106 | 103900 | 73536986800 | 136800 | 136800 | 136800 | 136500 | 2516 |
| 474 | 20241106 | 103800 | 73193149900 | 136800 | 136500 | 136800 | 136400 | 2834 |
| 475 | 20241106 | 103700 | 72806106900 | 136500 | 136600 | 136600 | 136500 | 3433 |
| 476 | 20241106 | 103600 | 72337451100 | 136500 | 136700 | 136700 | 136500 | 1862 |
| 477 | 20241106 | 103500 | 72083107200 | 136700 | 136700 | 136800 | 136600 | 1730 |
| 478 | 20241106 | 103400 | 71846670200 | 136700 | 136600 | 136700 | 136600 | 811 |
| 479 | 20241106 | 103300 | 71735836700 | 136600 | 136900 | 136900 | 136600 | 3682 |
| 480 | 20241106 | 103200 | 71232316900 | 136800 | 136800 | 136900 | 136700 | 2412 |
| 481 | 20241106 | 103100 | 70902333600 | 136800 | 136800 | 136800 | 136700 | 479 |
| 482 | 20241106 | 103000 | 70836825800 | 136700 | 136800 | 136900 | 136700 | 2804 |
| 483 | 20241106 | 102900 | 70453225800 | 136900 | 136800 | 136900 | 136800 | 317 |
| 484 | 20241106 | 102800 | 70409853900 | 136800 | 136700 | 136900 | 136700 | 600 |
| 485 | 20241106 | 102700 | 70327774100 | 136700 | 137000 | 137000 | 136700 | 1509 |
| 486 | 20241106 | 102600 | 70121288400 | 137000 | 137000 | 137000 | 136800 | 948 |
| 487 | 20241106 | 102500 | 69991515800 | 136900 | 137000 | 137100 | 136900 | 1874 |
| 488 | 20241106 | 102400 | 69734848400 | 137100 | 137200 | 137200 | 137100 | 751 |
| 489 | 20241106 | 102300 | 69631866200 | 137300 | 137100 | 137400 | 137100 | 780 |
| 490 | 20241106 | 102200 | 69524861300 | 137300 | 137400 | 137400 | 137000 | 1678 |
| 491 | 20241106 | 102100 | 69294722900 | 137400 | 137300 | 137500 | 137300 | 4638 |
| 492 | 20241106 | 102000 | 68657413300 | 137300 | 137300 | 137400 | 137200 | 1455 |
| 493 | 20241106 | 101900 | 68457672200 | 137200 | 137100 | 137300 | 137000 | 2894 |
| 494 | 20241106 | 101800 | 68060749200 | 137100 | 136900 | 137200 | 136800 | 2226 |
| 495 | 20241106 | 101700 | 67756034400 | 136900 | 137000 | 137000 | 136800 | 1041 |
| 496 | 20241106 | 101600 | 67613539200 | 136900 | 137000 | 137000 | 136900 | 592 |
| 497 | 20241106 | 101500 | 67532464300 | 137000 | 136900 | 137000 | 136900 | 839 |
| 498 | 20241106 | 101400 | 67417574600 | 137000 | 137000 | 137100 | 136900 | 1518 |
| 499 | 20241106 | 101300 | 67209709500 | 137000 | 137300 | 137300 | 137000 | 956 |
| 500 | 20241106 | 101200 | 67078576000 | 137300 | 137000 | 137300 | 136900 | 1885 |
| 501 | 20241106 | 101100 | 66820265000 | 137000 | 136900 | 137000 | 136900 | 716 |
| 502 | 20241106 | 101000 | 66722226000 | 136900 | 137000 | 137100 | 136900 | 1573 |
| 503 | 20241106 | 100900 | 66506841300 | 137100 | 137100 | 137100 | 137000 | 1231 |
| 504 | 20241106 | 100800 | 66338185300 | 137000 | 137100 | 137100 | 137000 | 367 |
| 505 | 20241106 | 100700 | 66287887300 | 137100 | 137000 | 137400 | 136900 | 2576 |
| 506 | 20241106 | 100600 | 65934694500 | 137000 | 137000 | 137100 | 137000 | 952 |
| 507 | 20241106 | 100500 | 65804265300 | 137100 | 137200 | 137300 | 137000 | 1644 |
| 508 | 20241106 | 100400 | 65578822400 | 137300 | 137200 | 137400 | 137200 | 1117 |
| 509 | 20241106 | 100300 | 65425447800 | 137200 | 137500 | 137600 | 137200 | 4668 |
| 510 | 20241106 | 100200 | 64783854700 | 137500 | 137400 | 137500 | 137400 | 2482 |
| 511 | 20241106 | 100100 | 64442686700 | 137400 | 137200 | 137400 | 137200 | 3565 |
| 512 | 20241106 | 100000 | 63953095900 | 137200 | 137200 | 137300 | 137100 | 1082 |
| 513 | 20241106 | 095900 | 63804625500 | 137200 | 137000 | 137200 | 136900 | 4831 |
| 514 | 20241106 | 095800 | 63142332300 | 137000 | 136900 | 137000 | 136800 | 388 |
| 515 | 20241106 | 095700 | 63089210200 | 136900 | 136800 | 137000 | 136700 | 1794 |
| 516 | 20241106 | 095600 | 62843697100 | 136800 | 137000 | 137000 | 136700 | 939 |
| 517 | 20241106 | 095500 | 62715261700 | 137000 | 136900 | 137000 | 136800 | 740 |
| 518 | 20241106 | 095400 | 62613943700 | 136900 | 136800 | 137000 | 136700 | 2911 |
| 519 | 20241106 | 095300 | 62215550900 | 136800 | 136800 | 136800 | 136700 | 1166 |
| 520 | 20241106 | 095200 | 62056084200 | 136800 | 136900 | 136900 | 136700 | 1940 |
| 521 | 20241106 | 095100 | 61790712400 | 136900 | 136800 | 136900 | 136800 | 444 |
| 522 | 20241106 | 095000 | 61729954600 | 136900 | 137000 | 137100 | 136800 | 1747 |
| 523 | 20241106 | 094900 | 61490762400 | 137000 | 137100 | 137100 | 136700 | 3440 |
| 524 | 20241106 | 094800 | 61019730900 | 137100 | 137100 | 137400 | 137000 | 3533 |
| 525 | 20241106 | 094700 | 60534900700 | 137000 | 137200 | 137300 | 137000 | 3011 |
| 526 | 20241106 | 094600 | 60121938200 | 137200 | 136900 | 137300 | 136900 | 2626 |
| 527 | 20241106 | 094500 | 59761701900 | 136900 | 136900 | 137000 | 136900 | 3333 |
| 528 | 20241106 | 094400 | 59305139600 | 137000 | 137000 | 137000 | 136600 | 2543 |
| 529 | 20241106 | 094300 | 58957172400 | 136900 | 136600 | 137000 | 136500 | 6226 |
| 530 | 20241106 | 094200 | 58106245400 | 136700 | 136700 | 136700 | 136500 | 3702 |
| 531 | 20241106 | 094100 | 57600487100 | 136700 | 136400 | 136800 | 136400 | 3305 |
| 532 | 20241106 | 094000 | 57148839400 | 136500 | 136500 | 136600 | 136000 | 17747 |
| 533 | 20241106 | 093900 | 54730217500 | 136600 | 136800 | 136900 | 136500 | 5228 |
| 534 | 20241106 | 093800 | 54015650400 | 136800 | 136600 | 136800 | 136600 | 1461 |
| 535 | 20241106 | 093700 | 53815929500 | 136700 | 136600 | 136700 | 136500 | 3585 |
| 536 | 20241106 | 093600 | 53326266800 | 136600 | 136600 | 137000 | 136600 | 3958 |
| 537 | 20241106 | 093500 | 52785179200 | 136600 | 136600 | 136700 | 136500 | 4263 |
| 538 | 20241106 | 093400 | 52202827600 | 136700 | 136700 | 136900 | 136600 | 3453 |
| 539 | 20241106 | 093300 | 51730628900 | 136800 | 136700 | 137000 | 136600 | 5670 |
| 540 | 20241106 | 093200 | 50955504300 | 136700 | 136700 | 136800 | 136600 | 7015 |
| 541 | 20241106 | 093100 | 49997000900 | 136800 | 137200 | 137200 | 136700 | 12657 |
| 542 | 20241106 | 093000 | 48263449200 | 137200 | 137300 | 137400 | 137100 | 3636 |
| 543 | 20241106 | 092900 | 47764450700 | 137300 | 137500 | 137600 | 137300 | 3096 |
| 544 | 20241106 | 092800 | 47339086100 | 137500 | 137400 | 137800 | 137400 | 4177 |
| 545 | 20241106 | 092700 | 46764557800 | 137300 | 137400 | 137400 | 137100 | 6596 |
| 546 | 20241106 | 092600 | 45859110100 | 137300 | 137400 | 137400 | 137300 | 2515 |
| 547 | 20241106 | 092500 | 45513718800 | 137300 | 137200 | 137400 | 137100 | 4686 |
| 548 | 20241106 | 092400 | 44870573700 | 137200 | 137400 | 137400 | 137100 | 5414 |
| 549 | 20241106 | 092300 | 44127601200 | 137400 | 137600 | 137700 | 137100 | 9630 |
| 550 | 20241106 | 092200 | 42804858400 | 137600 | 137500 | 137600 | 137500 | 5331 |
| 551 | 20241106 | 092100 | 42071559700 | 137500 | 137800 | 137900 | 137400 | 9047 |
| 552 | 20241106 | 092000 | 40826851900 | 137800 | 137800 | 137900 | 137500 | 8672 |
| 553 | 20241106 | 091900 | 39633082100 | 137800 | 138400 | 138500 | 137800 | 17143 |
| 554 | 20241106 | 091800 | 37266211100 | 138500 | 138700 | 138800 | 138400 | 7958 |
| 555 | 20241106 | 091700 | 36163436400 | 138700 | 138900 | 139000 | 138400 | 13585 |
| 556 | 20241106 | 091600 | 34279665100 | 138900 | 139200 | 139200 | 138700 | 13133 |
| 557 | 20241106 | 091500 | 32455167900 | 139200 | 138900 | 139400 | 138800 | 25811 |
| 558 | 20241106 | 091400 | 28863431800 | 138800 | 138500 | 138900 | 138500 | 10080 |
| 559 | 20241106 | 091300 | 27465345500 | 138600 | 138800 | 139000 | 138400 | 10462 |
| 560 | 20241106 | 091200 | 26013942400 | 138800 | 138300 | 139000 | 138200 | 23597 |
| 561 | 20241106 | 091100 | 22740052000 | 138300 | 138600 | 138700 | 138200 | 22159 |
| 562 | 20241106 | 091000 | 19668970600 | 138500 | 137400 | 138600 | 137300 | 30352 |
| 563 | 20241106 | 090900 | 15476162200 | 137400 | 136900 | 137400 | 136700 | 6820 |
| 564 | 20241106 | 090800 | 14540916700 | 136900 | 136900 | 136900 | 136500 | 5141 |
| 565 | 20241106 | 090700 | 13838310500 | 136900 | 136900 | 137300 | 136700 | 6741 |
| 566 | 20241106 | 090600 | 12914649000 | 136900 | 137200 | 137300 | 136400 | 13483 |
| 567 | 20241106 | 090500 | 11068972500 | 137200 | 137500 | 137900 | 137100 | 16262 |
| 568 | 20241106 | 090400 | 8832356200 | 137600 | 137200 | 137600 | 137100 | 9049 |
| 569 | 20241106 | 090300 | 7590152100 | 137000 | 137000 | 137300 | 136900 | 6454 |
| 570 | 20241106 | 090200 | 6705309600 | 137000 | 137100 | 137300 | 136900 | 16387 |
| 571 | 20241106 | 090100 | 4458285500 | 137100 | 137400 | 137700 | 137100 | 11983 |
| 572 | 20241106 | 090000 | 2811850800 | 137400 | 136800 | 137600 | 136800 | 19820 |