36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241106 | 190200 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 19423 |
| 3 | 20241106 | 190100 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 4 | 20241106 | 190000 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 5 | 20241106 | 185900 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 6 | 20241106 | 185800 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 7 | 20241106 | 185700 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 8 | 20241106 | 185600 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 9 | 20241106 | 185500 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 10 | 20241106 | 185400 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 11 | 20241106 | 185300 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 12 | 20241106 | 185200 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 13 | 20241106 | 185100 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 14 | 20241106 | 185000 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 15 | 20241106 | 184900 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 16 | 20241106 | 184800 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 17 | 20241106 | 184700 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 18 | 20241106 | 184600 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 19 | 20241106 | 184500 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 20 | 20241106 | 184400 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 21 | 20241106 | 184300 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 22 | 20241106 | 184200 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 23 | 20241106 | 184100 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 24 | 20241106 | 184000 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 25 | 20241106 | 183900 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 26 | 20241106 | 183800 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 27 | 20241106 | 183700 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 28 | 20241106 | 183600 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 29 | 20241106 | 183500 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 30 | 20241106 | 183400 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 31 | 20241106 | 183300 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 32 | 20241106 | 183200 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 19423 |
| 33 | 20241106 | 183100 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 34 | 20241106 | 183000 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 35 | 20241106 | 182900 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 36 | 20241106 | 182800 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 37 | 20241106 | 182700 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 38 | 20241106 | 182600 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 39 | 20241106 | 182500 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 40 | 20241106 | 182400 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 41 | 20241106 | 182300 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 42 | 20241106 | 182200 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 43 | 20241106 | 182100 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 44 | 20241106 | 182000 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 45 | 20241106 | 181900 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 46 | 20241106 | 181800 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 47 | 20241106 | 181700 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 48 | 20241106 | 181600 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 49 | 20241106 | 181500 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 50 | 20241106 | 181400 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 51 | 20241106 | 181300 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 52 | 20241106 | 181200 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 53 | 20241106 | 181100 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 54 | 20241106 | 181000 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 55 | 20241106 | 180900 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 56 | 20241106 | 180800 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 57 | 20241106 | 180700 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 58 | 20241106 | 180600 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 59 | 20241106 | 180500 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 60 | 20241106 | 180400 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 61 | 20241106 | 180300 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 62 | 20241106 | 180200 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 19423 |
| 63 | 20241106 | 180100 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 64 | 20241106 | 180000 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 65 | 20241106 | 175900 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 66 | 20241106 | 175800 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 67 | 20241106 | 175700 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 68 | 20241106 | 175600 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 69 | 20241106 | 175500 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 70 | 20241106 | 175400 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 71 | 20241106 | 175300 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 72 | 20241106 | 175200 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 73 | 20241106 | 175100 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 74 | 20241106 | 175000 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 75 | 20241106 | 174900 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 76 | 20241106 | 174800 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 77 | 20241106 | 174700 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 78 | 20241106 | 174600 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 79 | 20241106 | 174500 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 80 | 20241106 | 174400 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 81 | 20241106 | 174300 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 82 | 20241106 | 174200 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 83 | 20241106 | 174100 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 84 | 20241106 | 174000 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 85 | 20241106 | 173900 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 86 | 20241106 | 173800 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 87 | 20241106 | 173700 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 88 | 20241106 | 173600 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 89 | 20241106 | 173500 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 90 | 20241106 | 173400 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 91 | 20241106 | 173300 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 92 | 20241106 | 173200 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 19423 |
| 93 | 20241106 | 173100 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 94 | 20241106 | 173000 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 95 | 20241106 | 172900 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 96 | 20241106 | 172800 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 97 | 20241106 | 172700 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 98 | 20241106 | 172600 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 99 | 20241106 | 172500 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 100 | 20241106 | 172400 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 101 | 20241106 | 172300 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 102 | 20241106 | 172200 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 103 | 20241106 | 172100 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 104 | 20241106 | 172000 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 105 | 20241106 | 171900 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 106 | 20241106 | 171800 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 107 | 20241106 | 171700 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 108 | 20241106 | 171600 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 109 | 20241106 | 171500 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 110 | 20241106 | 171400 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 111 | 20241106 | 171300 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 112 | 20241106 | 171200 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 113 | 20241106 | 171100 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 114 | 20241106 | 171000 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 115 | 20241106 | 170900 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 116 | 20241106 | 170800 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 117 | 20241106 | 170700 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 118 | 20241106 | 170600 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 119 | 20241106 | 170500 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 120 | 20241106 | 170400 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 121 | 20241106 | 170300 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 122 | 20241106 | 170200 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 19423 |
| 123 | 20241106 | 170100 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 124 | 20241106 | 170000 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 125 | 20241106 | 165900 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 126 | 20241106 | 165800 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 127 | 20241106 | 165700 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 128 | 20241106 | 165600 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 129 | 20241106 | 165500 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 130 | 20241106 | 165400 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 131 | 20241106 | 165300 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 132 | 20241106 | 165200 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 133 | 20241106 | 165100 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 134 | 20241106 | 165000 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 135 | 20241106 | 164900 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 136 | 20241106 | 164800 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 137 | 20241106 | 164700 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 138 | 20241106 | 164600 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 139 | 20241106 | 164500 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 140 | 20241106 | 164400 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 141 | 20241106 | 164300 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 142 | 20241106 | 164200 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 143 | 20241106 | 164100 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 144 | 20241106 | 164000 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 145 | 20241106 | 163900 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 146 | 20241106 | 163800 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 147 | 20241106 | 163700 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 148 | 20241106 | 163600 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 149 | 20241106 | 163500 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 150 | 20241106 | 163400 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 151 | 20241106 | 163300 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 152 | 20241106 | 163200 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 19423 |
| 153 | 20241106 | 163100 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 154 | 20241106 | 163000 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 155 | 20241106 | 162900 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 156 | 20241106 | 162800 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 157 | 20241106 | 162700 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 158 | 20241106 | 162600 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 159 | 20241106 | 162500 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 160 | 20241106 | 162400 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 161 | 20241106 | 162300 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 162 | 20241106 | 162200 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 163 | 20241106 | 162100 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 164 | 20241106 | 162000 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 165 | 20241106 | 161900 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 166 | 20241106 | 161800 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 167 | 20241106 | 161700 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 168 | 20241106 | 161600 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 169 | 20241106 | 161500 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 170 | 20241106 | 161400 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 171 | 20241106 | 161300 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 172 | 20241106 | 161200 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 173 | 20241106 | 161100 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 174 | 20241106 | 161000 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 175 | 20241106 | 160900 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 176 | 20241106 | 160800 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 177 | 20241106 | 160700 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 178 | 20241106 | 160600 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 179 | 20241106 | 160500 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 180 | 20241106 | 160400 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 181 | 20241106 | 160300 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 182 | 20241106 | 160200 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 19423 |
| 183 | 20241106 | 160100 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 184 | 20241106 | 160000 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 185 | 20241106 | 155900 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 186 | 20241106 | 155800 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 187 | 20241106 | 155700 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 188 | 20241106 | 155600 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 189 | 20241106 | 155500 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 190 | 20241106 | 155400 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 191 | 20241106 | 155300 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 192 | 20241106 | 155200 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 193 | 20241106 | 155100 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 194 | 20241106 | 155000 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 195 | 20241106 | 154900 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 196 | 20241106 | 154800 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 197 | 20241106 | 154700 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 198 | 20241106 | 154600 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 199 | 20241106 | 154500 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 200 | 20241106 | 154400 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 201 | 20241106 | 154300 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 202 | 20241106 | 154200 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 203 | 20241106 | 154100 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 204 | 20241106 | 154000 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 205 | 20241106 | 153900 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 206 | 20241106 | 153800 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 207 | 20241106 | 153700 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 208 | 20241106 | 153600 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 209 | 20241106 | 153500 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 210 | 20241106 | 153400 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 211 | 20241106 | 153300 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 212 | 20241106 | 153200 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 19423 |
| 213 | 20241106 | 153100 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 214 | 20241106 | 153000 | 165990686700 | 113200 | 113200 | 113200 | 113200 | 19423 |
| 215 | 20241106 | 152900 | 163792003100 | 113100 | 113100 | 113100 | 113100 | 0 |
| 216 | 20241106 | 152800 | 163792003100 | 113100 | 113100 | 113100 | 113100 | 0 |
| 217 | 20241106 | 152700 | 163792003100 | 113100 | 113100 | 113100 | 113100 | 0 |
| 218 | 20241106 | 152600 | 163792003100 | 113100 | 113100 | 113100 | 113100 | 0 |
| 219 | 20241106 | 152500 | 163792003100 | 113100 | 113100 | 113100 | 113100 | 0 |
| 220 | 20241106 | 152400 | 163792003100 | 113100 | 113100 | 113100 | 113100 | 0 |
| 221 | 20241106 | 152300 | 163792003100 | 113100 | 113100 | 113100 | 113100 | 0 |
| 222 | 20241106 | 152200 | 163792003100 | 113100 | 113100 | 113100 | 113100 | 0 |
| 223 | 20241106 | 152100 | 163792003100 | 113100 | 113100 | 113100 | 113100 | 0 |
| 224 | 20241106 | 152000 | 163792003100 | 113100 | 113100 | 113100 | 113100 | 0 |
| 225 | 20241106 | 151900 | 163792003100 | 113100 | 112700 | 113400 | 112700 | 9343 |
| 226 | 20241106 | 151800 | 162735886100 | 112700 | 112500 | 112700 | 112400 | 3364 |
| 227 | 20241106 | 151700 | 162357211200 | 112500 | 112000 | 112600 | 112000 | 4400 |
| 228 | 20241106 | 151600 | 161862594100 | 112100 | 111300 | 112200 | 111300 | 5293 |
| 229 | 20241106 | 151500 | 161271139000 | 111200 | 111400 | 111400 | 110700 | 1758 |
| 230 | 20241106 | 151400 | 161075656100 | 111300 | 111100 | 111300 | 110700 | 6373 |
| 231 | 20241106 | 151300 | 160368299200 | 111000 | 111000 | 111300 | 111000 | 1535 |
| 232 | 20241106 | 151200 | 160197614900 | 111000 | 111200 | 111300 | 111000 | 5656 |
| 233 | 20241106 | 151100 | 159568900200 | 111300 | 111500 | 111500 | 111200 | 1314 |
| 234 | 20241106 | 151000 | 159422651100 | 111500 | 111700 | 111800 | 111300 | 2117 |
| 235 | 20241106 | 150900 | 159186627200 | 111700 | 111100 | 111700 | 111100 | 1955 |
| 236 | 20241106 | 150800 | 158968711600 | 111200 | 110800 | 111300 | 110500 | 7747 |
| 237 | 20241106 | 150700 | 158108980500 | 110600 | 111200 | 111400 | 110600 | 9522 |
| 238 | 20241106 | 150600 | 157051487600 | 111300 | 111700 | 111700 | 111100 | 5545 |
| 239 | 20241106 | 150500 | 156433757000 | 111800 | 111800 | 111800 | 111500 | 2162 |
| 240 | 20241106 | 150400 | 156192438600 | 111700 | 111600 | 111800 | 111600 | 3351 |
| 241 | 20241106 | 150300 | 155818262800 | 111600 | 111700 | 111900 | 111600 | 893 |
| 242 | 20241106 | 150200 | 155718490700 | 111700 | 111900 | 112000 | 111600 | 3942 |
| 243 | 20241106 | 150100 | 155278080400 | 112000 | 112200 | 112300 | 111900 | 2025 |
| 244 | 20241106 | 150000 | 155051122600 | 112200 | 112300 | 112300 | 112200 | 741 |
| 245 | 20241106 | 145900 | 154967967700 | 112200 | 112200 | 112300 | 112100 | 1125 |
| 246 | 20241106 | 145800 | 154841705400 | 112200 | 112200 | 112300 | 112100 | 1648 |
| 247 | 20241106 | 145700 | 154656824600 | 112200 | 112000 | 112300 | 111900 | 958 |
| 248 | 20241106 | 145600 | 154549426400 | 112100 | 112300 | 112400 | 111900 | 1701 |
| 249 | 20241106 | 145500 | 154358803300 | 112400 | 112800 | 113000 | 112300 | 3371 |
| 250 | 20241106 | 145400 | 153978845800 | 112800 | 112700 | 112800 | 112500 | 2235 |
| 251 | 20241106 | 145300 | 153727160700 | 112700 | 112200 | 112800 | 112200 | 3312 |
| 252 | 20241106 | 145200 | 153354386200 | 112300 | 111300 | 112300 | 111000 | 8754 |
| 253 | 20241106 | 145100 | 152379509700 | 111300 | 111300 | 111700 | 111200 | 8660 |
| 254 | 20241106 | 145000 | 151415113800 | 111300 | 112100 | 112200 | 111200 | 10963 |
| 255 | 20241106 | 144900 | 150192325200 | 112200 | 112000 | 112500 | 111800 | 5708 |
| 256 | 20241106 | 144800 | 149552717300 | 112100 | 112600 | 112600 | 112000 | 9369 |
| 257 | 20241106 | 144700 | 148502220200 | 112600 | 112600 | 112900 | 112500 | 2057 |
| 258 | 20241106 | 144600 | 148270507200 | 112600 | 112500 | 112600 | 112400 | 1238 |
| 259 | 20241106 | 144500 | 148131209500 | 112500 | 112900 | 112900 | 112500 | 2461 |
| 260 | 20241106 | 144400 | 147853984800 | 112900 | 113100 | 113300 | 112900 | 2577 |
| 261 | 20241106 | 144300 | 147562518900 | 113300 | 113400 | 113500 | 113000 | 2002 |
| 262 | 20241106 | 144200 | 147335825500 | 113500 | 113600 | 114000 | 113300 | 3532 |
| 263 | 20241106 | 144100 | 146934262300 | 113700 | 113000 | 113700 | 113000 | 2245 |
| 264 | 20241106 | 144000 | 146679774800 | 113100 | 113000 | 113100 | 112800 | 860 |
| 265 | 20241106 | 143900 | 146582592700 | 113000 | 112700 | 113100 | 112700 | 1620 |
| 266 | 20241106 | 143800 | 146399585700 | 112700 | 112800 | 113000 | 112400 | 1718 |
| 267 | 20241106 | 143700 | 146206043600 | 112400 | 112800 | 112900 | 112300 | 5799 |
| 268 | 20241106 | 143600 | 145553341800 | 112800 | 113100 | 113100 | 112800 | 2078 |
| 269 | 20241106 | 143500 | 145318640900 | 113100 | 113000 | 113100 | 113000 | 1268 |
| 270 | 20241106 | 143400 | 145175280900 | 113000 | 113100 | 113500 | 112900 | 4311 |
| 271 | 20241106 | 143300 | 144687541100 | 113200 | 112900 | 113300 | 112700 | 5402 |
| 272 | 20241106 | 143200 | 144077218500 | 112800 | 112800 | 113000 | 112600 | 3207 |
| 273 | 20241106 | 143100 | 143715333100 | 112900 | 112600 | 113300 | 112200 | 10589 |
| 274 | 20241106 | 143000 | 142523691300 | 112300 | 113800 | 113900 | 112000 | 20307 |
| 275 | 20241106 | 142900 | 140228578200 | 113900 | 113900 | 114000 | 113800 | 2103 |
| 276 | 20241106 | 142800 | 139989033700 | 113900 | 114100 | 114300 | 113800 | 6180 |
| 277 | 20241106 | 142700 | 139284714600 | 114100 | 114100 | 114200 | 114000 | 5319 |
| 278 | 20241106 | 142600 | 138678062000 | 114100 | 114500 | 114500 | 114100 | 4057 |
| 279 | 20241106 | 142500 | 138214487500 | 114500 | 114600 | 114700 | 114500 | 828 |
| 280 | 20241106 | 142400 | 138119635200 | 114600 | 114500 | 114600 | 114500 | 1354 |
| 281 | 20241106 | 142300 | 137964578700 | 114500 | 114700 | 114800 | 114400 | 1547 |
| 282 | 20241106 | 142200 | 137787320800 | 114600 | 114700 | 114700 | 114600 | 1352 |
| 283 | 20241106 | 142100 | 137632340200 | 114700 | 114600 | 115100 | 114500 | 1199 |
| 284 | 20241106 | 142000 | 137494891700 | 114600 | 114300 | 114700 | 114300 | 2547 |
| 285 | 20241106 | 141900 | 137203381900 | 114300 | 114700 | 114700 | 114300 | 4045 |
| 286 | 20241106 | 141800 | 136740251700 | 114700 | 114900 | 114900 | 114600 | 1185 |
| 287 | 20241106 | 141700 | 136604247700 | 114900 | 114600 | 115000 | 114500 | 2540 |
| 288 | 20241106 | 141600 | 136312751600 | 114500 | 114800 | 114900 | 114500 | 2468 |
| 289 | 20241106 | 141500 | 136029735700 | 114800 | 115000 | 115000 | 114800 | 1949 |
| 290 | 20241106 | 141400 | 135805706600 | 115000 | 115200 | 115300 | 115000 | 1013 |
| 291 | 20241106 | 141300 | 135689109100 | 115300 | 115100 | 115400 | 115100 | 325 |
| 292 | 20241106 | 141200 | 135651650900 | 115100 | 115300 | 115300 | 115100 | 1051 |
| 293 | 20241106 | 141100 | 135530590900 | 115300 | 115300 | 115400 | 115100 | 521 |
| 294 | 20241106 | 141000 | 135470545800 | 115100 | 115300 | 115400 | 115000 | 1332 |
| 295 | 20241106 | 140900 | 135317144200 | 115500 | 115700 | 115700 | 115300 | 401 |
| 296 | 20241106 | 140800 | 135270836500 | 115600 | 115300 | 115600 | 115200 | 399 |
| 297 | 20241106 | 140700 | 135224826500 | 115300 | 115600 | 115600 | 115200 | 1236 |
| 298 | 20241106 | 140600 | 135082291800 | 115700 | 115900 | 115900 | 115600 | 1537 |
| 299 | 20241106 | 140500 | 134904287700 | 116000 | 115900 | 116000 | 115700 | 1436 |
| 300 | 20241106 | 140400 | 134737857700 | 115800 | 115300 | 115800 | 115300 | 1065 |
| 301 | 20241106 | 140300 | 134614738700 | 115400 | 115200 | 115500 | 115100 | 984 |
| 302 | 20241106 | 140200 | 134501261800 | 115100 | 115200 | 115400 | 115000 | 693 |
| 303 | 20241106 | 140100 | 134421426200 | 115200 | 114900 | 115300 | 114800 | 996 |
| 304 | 20241106 | 140000 | 134306844600 | 114800 | 115100 | 115300 | 114500 | 4310 |
| 305 | 20241106 | 135900 | 133811547100 | 115200 | 115400 | 115500 | 115100 | 1675 |
| 306 | 20241106 | 135800 | 133618499100 | 115500 | 115600 | 115600 | 115400 | 420 |
| 307 | 20241106 | 135700 | 133569990800 | 115600 | 115400 | 115600 | 115400 | 570 |
| 308 | 20241106 | 135600 | 133504161100 | 115400 | 115600 | 115800 | 115400 | 816 |
| 309 | 20241106 | 135500 | 133409841700 | 115700 | 115000 | 115800 | 114800 | 1432 |
| 310 | 20241106 | 135400 | 133244600200 | 115300 | 115400 | 115400 | 114500 | 7979 |
| 311 | 20241106 | 135300 | 132327514000 | 115300 | 115900 | 115900 | 115300 | 2125 |
| 312 | 20241106 | 135200 | 132082081300 | 115700 | 116500 | 116500 | 115600 | 1585 |
| 313 | 20241106 | 135100 | 131898216200 | 116500 | 115900 | 116600 | 115900 | 1378 |
| 314 | 20241106 | 135000 | 131737887700 | 116000 | 115800 | 116000 | 115800 | 431 |
| 315 | 20241106 | 134900 | 131687941900 | 115800 | 115700 | 116000 | 115700 | 1024 |
| 316 | 20241106 | 134800 | 131569262300 | 115800 | 115900 | 115900 | 115700 | 650 |
| 317 | 20241106 | 134700 | 131493975800 | 115900 | 115700 | 116000 | 115600 | 565 |
| 318 | 20241106 | 134600 | 131428568800 | 115600 | 115600 | 115700 | 115500 | 768 |
| 319 | 20241106 | 134500 | 131339804800 | 115600 | 115400 | 115600 | 115400 | 717 |
| 320 | 20241106 | 134400 | 131257007000 | 115400 | 115500 | 115500 | 115300 | 1547 |
| 321 | 20241106 | 134300 | 131078512300 | 115500 | 115500 | 115500 | 115300 | 1979 |
| 322 | 20241106 | 134200 | 130850027900 | 115400 | 115500 | 115600 | 115400 | 663 |
| 323 | 20241106 | 134100 | 130773466900 | 115500 | 115400 | 115600 | 115300 | 943 |
| 324 | 20241106 | 134000 | 130664613000 | 115400 | 115300 | 115400 | 115200 | 699 |
| 325 | 20241106 | 133900 | 130583987300 | 115300 | 115300 | 115400 | 115200 | 1002 |
| 326 | 20241106 | 133800 | 130468466500 | 115400 | 115600 | 115600 | 115300 | 1373 |
| 327 | 20241106 | 133700 | 130309974900 | 115500 | 115800 | 115800 | 115500 | 2374 |
| 328 | 20241106 | 133600 | 130035571400 | 115700 | 115700 | 115700 | 115600 | 314 |
| 329 | 20241106 | 133500 | 129999250300 | 115700 | 115800 | 116500 | 115700 | 1690 |
| 330 | 20241106 | 133400 | 129803543200 | 115800 | 116300 | 116400 | 115800 | 1225 |
| 331 | 20241106 | 133300 | 129661299900 | 116400 | 116400 | 116600 | 116300 | 379 |
| 332 | 20241106 | 133200 | 129617181500 | 116400 | 116000 | 116500 | 116000 | 485 |
| 333 | 20241106 | 133100 | 129560817200 | 116000 | 115600 | 116000 | 115600 | 2100 |
| 334 | 20241106 | 133000 | 129317668000 | 115700 | 115700 | 115800 | 115600 | 2484 |
| 335 | 20241106 | 132900 | 129030346200 | 115700 | 115800 | 115900 | 115700 | 1882 |
| 336 | 20241106 | 132800 | 128812437100 | 115800 | 115700 | 115900 | 115600 | 1452 |
| 337 | 20241106 | 132700 | 128644384500 | 115700 | 115800 | 115800 | 115600 | 1846 |
| 338 | 20241106 | 132600 | 128430738900 | 115800 | 116100 | 116100 | 115800 | 2708 |
| 339 | 20241106 | 132500 | 128116667200 | 116100 | 116500 | 116500 | 116000 | 2189 |
| 340 | 20241106 | 132400 | 127862429900 | 116300 | 116400 | 116600 | 116300 | 985 |
| 341 | 20241106 | 132300 | 127747756800 | 116400 | 116300 | 116400 | 116200 | 661 |
| 342 | 20241106 | 132200 | 127670899300 | 116300 | 116100 | 116300 | 116100 | 832 |
| 343 | 20241106 | 132100 | 127574237000 | 116100 | 116200 | 116200 | 116100 | 1666 |
| 344 | 20241106 | 132000 | 127380801900 | 116200 | 116500 | 116600 | 116200 | 3025 |
| 345 | 20241106 | 131900 | 127028925600 | 116400 | 116400 | 116500 | 116400 | 694 |
| 346 | 20241106 | 131800 | 126948119100 | 116500 | 116600 | 116600 | 116200 | 2457 |
| 347 | 20241106 | 131700 | 126662304200 | 116600 | 116900 | 116900 | 116500 | 1840 |
| 348 | 20241106 | 131600 | 126447693400 | 116900 | 117100 | 117100 | 116900 | 694 |
| 349 | 20241106 | 131500 | 126366476200 | 117200 | 117300 | 117300 | 117100 | 622 |
| 350 | 20241106 | 131400 | 126293556200 | 117300 | 117300 | 117400 | 117200 | 290 |
| 351 | 20241106 | 131300 | 126259549400 | 117300 | 117100 | 117500 | 117000 | 2033 |
| 352 | 20241106 | 131200 | 126020994200 | 116900 | 116800 | 117000 | 116600 | 1057 |
| 353 | 20241106 | 131100 | 125897551400 | 116700 | 116800 | 116800 | 116700 | 431 |
| 354 | 20241106 | 131000 | 125847227300 | 116800 | 117600 | 117600 | 116700 | 4513 |
| 355 | 20241106 | 130900 | 125318399800 | 117600 | 117200 | 117600 | 117200 | 4319 |
| 356 | 20241106 | 130800 | 124811332500 | 117300 | 117100 | 117300 | 117100 | 816 |
| 357 | 20241106 | 130700 | 124715690100 | 117100 | 117200 | 117200 | 117100 | 909 |
| 358 | 20241106 | 130600 | 124609189800 | 117100 | 116600 | 117200 | 116600 | 995 |
| 359 | 20241106 | 130500 | 124492710800 | 116600 | 116700 | 117100 | 116600 | 1506 |
| 360 | 20241106 | 130400 | 124316677000 | 116500 | 116500 | 116700 | 116400 | 252 |
| 361 | 20241106 | 130300 | 124287326400 | 116400 | 116400 | 116500 | 116300 | 790 |
| 362 | 20241106 | 130200 | 124195384700 | 116300 | 116600 | 116900 | 116300 | 2239 |
| 363 | 20241106 | 130100 | 123934579800 | 116500 | 116500 | 116700 | 116500 | 543 |
| 364 | 20241106 | 130000 | 123871280100 | 116600 | 116700 | 116900 | 116500 | 727 |
| 365 | 20241106 | 125900 | 123786501200 | 116700 | 116700 | 117200 | 116700 | 1159 |
| 366 | 20241106 | 125800 | 123651094000 | 116800 | 117000 | 117000 | 116600 | 1097 |
| 367 | 20241106 | 125700 | 123523003900 | 117000 | 117200 | 117200 | 116900 | 2709 |
| 368 | 20241106 | 125600 | 123205705300 | 117400 | 117300 | 117400 | 117200 | 1375 |
| 369 | 20241106 | 125500 | 123044436100 | 117200 | 117000 | 117300 | 117000 | 1295 |
| 370 | 20241106 | 125400 | 122892671500 | 117400 | 117000 | 117400 | 116900 | 957 |
| 371 | 20241106 | 125300 | 122780552700 | 116800 | 116600 | 117000 | 116600 | 442 |
| 372 | 20241106 | 125200 | 122728892900 | 116600 | 116700 | 117100 | 116500 | 4601 |
| 373 | 20241106 | 125100 | 122191387800 | 116700 | 116900 | 116900 | 116700 | 809 |
| 374 | 20241106 | 125000 | 122096887300 | 116800 | 117400 | 117500 | 116800 | 3705 |
| 375 | 20241106 | 124900 | 121662930500 | 117400 | 117500 | 117500 | 117200 | 2549 |
| 376 | 20241106 | 124800 | 121363851000 | 117400 | 116800 | 117700 | 116700 | 8314 |
| 377 | 20241106 | 124700 | 120388815900 | 116800 | 116800 | 116900 | 116700 | 1269 |
| 378 | 20241106 | 124600 | 120240620100 | 116900 | 116500 | 116900 | 116500 | 1370 |
| 379 | 20241106 | 124500 | 120080686100 | 116500 | 116600 | 116700 | 116300 | 1363 |
| 380 | 20241106 | 124400 | 119921925900 | 116700 | 116400 | 116900 | 116400 | 7738 |
| 381 | 20241106 | 124300 | 119018963700 | 116500 | 116200 | 116500 | 116000 | 1540 |
| 382 | 20241106 | 124200 | 118839867600 | 116000 | 115900 | 116200 | 115800 | 1134 |
| 383 | 20241106 | 124100 | 118708294100 | 115900 | 116000 | 116100 | 115800 | 1489 |
| 384 | 20241106 | 124000 | 118535579000 | 115900 | 116200 | 116200 | 115900 | 2531 |
| 385 | 20241106 | 123900 | 118241958900 | 116100 | 115900 | 116200 | 115800 | 3112 |
| 386 | 20241106 | 123800 | 117880925600 | 115800 | 115600 | 115900 | 115500 | 2580 |
| 387 | 20241106 | 123700 | 117582393500 | 115600 | 114700 | 115700 | 114600 | 2758 |
| 388 | 20241106 | 123600 | 117264655100 | 114600 | 114500 | 114800 | 114400 | 2766 |
| 389 | 20241106 | 123500 | 116947819100 | 114500 | 114800 | 114900 | 114300 | 1852 |
| 390 | 20241106 | 123400 | 116735727500 | 114900 | 114700 | 115100 | 114600 | 2875 |
| 391 | 20241106 | 123300 | 116405458100 | 114700 | 113900 | 114900 | 113900 | 2914 |
| 392 | 20241106 | 123200 | 116072296000 | 113900 | 114300 | 114500 | 113800 | 11268 |
| 393 | 20241106 | 123100 | 114787417800 | 114100 | 114800 | 114800 | 114000 | 10698 |
| 394 | 20241106 | 123000 | 113564415200 | 114800 | 115100 | 115200 | 114700 | 2373 |
| 395 | 20241106 | 122900 | 113291887800 | 115000 | 115000 | 115200 | 114800 | 2176 |
| 396 | 20241106 | 122800 | 113041812200 | 115000 | 115000 | 115200 | 114900 | 1799 |
| 397 | 20241106 | 122700 | 112834938700 | 115000 | 115300 | 115400 | 114900 | 4312 |
| 398 | 20241106 | 122600 | 112338827400 | 115300 | 115400 | 115500 | 115200 | 895 |
| 399 | 20241106 | 122500 | 112235622600 | 115400 | 114900 | 115500 | 114800 | 2523 |
| 400 | 20241106 | 122400 | 111945073000 | 114800 | 115000 | 115200 | 114700 | 6644 |
| 401 | 20241106 | 122300 | 111181299000 | 115000 | 115600 | 115600 | 115000 | 9556 |
| 402 | 20241106 | 122200 | 110080465100 | 115600 | 115900 | 115900 | 115400 | 5423 |
| 403 | 20241106 | 122100 | 109453580400 | 115800 | 116000 | 116100 | 115800 | 1522 |
| 404 | 20241106 | 122000 | 109277092000 | 116100 | 116100 | 116200 | 116000 | 891 |
| 405 | 20241106 | 121900 | 109173695800 | 116200 | 115900 | 116400 | 115800 | 1032 |
| 406 | 20241106 | 121800 | 109054019700 | 116000 | 115800 | 116000 | 115700 | 1772 |
| 407 | 20241106 | 121700 | 108848574300 | 116000 | 116100 | 116400 | 115800 | 2671 |
| 408 | 20241106 | 121600 | 108538800800 | 116100 | 116100 | 116400 | 116100 | 1253 |
| 409 | 20241106 | 121500 | 108393281700 | 116100 | 116300 | 116400 | 116100 | 1377 |
| 410 | 20241106 | 121400 | 108233231700 | 116300 | 116100 | 116400 | 116100 | 327 |
| 411 | 20241106 | 121300 | 108195235000 | 116100 | 116500 | 116600 | 116100 | 1305 |
| 412 | 20241106 | 121200 | 108043441700 | 116500 | 116600 | 117000 | 116400 | 1459 |
| 413 | 20241106 | 121100 | 107873151600 | 116500 | 116100 | 116600 | 116000 | 1262 |
| 414 | 20241106 | 121000 | 107726582800 | 116100 | 115900 | 116100 | 115800 | 2546 |
| 415 | 20241106 | 120900 | 107431332500 | 115900 | 116300 | 116300 | 115800 | 7531 |
| 416 | 20241106 | 120800 | 106557452600 | 116200 | 116500 | 116600 | 116200 | 2951 |
| 417 | 20241106 | 120700 | 106214117200 | 116600 | 116400 | 116700 | 116400 | 1332 |
| 418 | 20241106 | 120600 | 106058894500 | 116400 | 116600 | 116600 | 116400 | 1396 |
| 419 | 20241106 | 120500 | 105896301200 | 116600 | 116600 | 116600 | 116500 | 1523 |
| 420 | 20241106 | 120400 | 105718797500 | 116600 | 116900 | 116900 | 116600 | 1014 |
| 421 | 20241106 | 120300 | 105600418100 | 116900 | 117100 | 117300 | 116900 | 1300 |
| 422 | 20241106 | 120200 | 105448306300 | 117100 | 117300 | 117300 | 117000 | 778 |
| 423 | 20241106 | 120100 | 105357145700 | 117200 | 117500 | 117700 | 117100 | 2778 |
| 424 | 20241106 | 120000 | 105031143200 | 117600 | 117300 | 117600 | 117200 | 802 |
| 425 | 20241106 | 115900 | 104936986800 | 117300 | 117200 | 117300 | 117000 | 634 |
| 426 | 20241106 | 115800 | 104862669300 | 117200 | 117000 | 117300 | 116800 | 2687 |
| 427 | 20241106 | 115700 | 104548216600 | 116900 | 116600 | 117000 | 116500 | 994 |
| 428 | 20241106 | 115600 | 104432139100 | 116600 | 116500 | 116700 | 116400 | 5095 |
| 429 | 20241106 | 115500 | 103838798200 | 116500 | 116600 | 116700 | 116500 | 2266 |
| 430 | 20241106 | 115400 | 103574667100 | 116600 | 116700 | 116800 | 116600 | 2521 |
| 431 | 20241106 | 115300 | 103280525100 | 116700 | 116800 | 117000 | 116700 | 4550 |
| 432 | 20241106 | 115200 | 102749250900 | 116900 | 117100 | 117100 | 116900 | 4165 |
| 433 | 20241106 | 115100 | 102262001300 | 117000 | 117100 | 117200 | 117000 | 1326 |
| 434 | 20241106 | 115000 | 102106756500 | 117100 | 117200 | 117300 | 117100 | 2133 |
| 435 | 20241106 | 114900 | 101856926100 | 117100 | 117200 | 117300 | 117100 | 3803 |
| 436 | 20241106 | 114800 | 101411187200 | 117300 | 117300 | 117400 | 117200 | 2740 |
| 437 | 20241106 | 114700 | 101089946800 | 117300 | 117600 | 117600 | 117300 | 870 |
| 438 | 20241106 | 114600 | 100987790700 | 117500 | 117700 | 117800 | 117500 | 400 |
| 439 | 20241106 | 114500 | 100940730000 | 117700 | 117900 | 118000 | 117700 | 697 |
| 440 | 20241106 | 114400 | 100858579000 | 117800 | 117300 | 117800 | 117200 | 3786 |
| 441 | 20241106 | 114300 | 100414507800 | 117300 | 117400 | 117400 | 117300 | 1401 |
| 442 | 20241106 | 114200 | 100250132000 | 117400 | 117400 | 117500 | 117300 | 723 |
| 443 | 20241106 | 114100 | 100165262100 | 117400 | 117400 | 117500 | 117300 | 2434 |
| 444 | 20241106 | 114000 | 99879574100 | 117400 | 117400 | 117500 | 117400 | 1621 |
| 445 | 20241106 | 113900 | 99689262200 | 117400 | 117400 | 117600 | 117400 | 1507 |
| 446 | 20241106 | 113800 | 99512295000 | 117500 | 117600 | 117700 | 117400 | 3483 |
| 447 | 20241106 | 113700 | 99103007700 | 117600 | 117600 | 117700 | 117500 | 704 |
| 448 | 20241106 | 113600 | 99020215100 | 117600 | 117700 | 117900 | 117500 | 3682 |
| 449 | 20241106 | 113500 | 98587204900 | 117800 | 117900 | 117900 | 117800 | 1511 |
| 450 | 20241106 | 113400 | 98409185000 | 117800 | 117800 | 117900 | 117700 | 661 |
| 451 | 20241106 | 113300 | 98331329400 | 117800 | 118000 | 118000 | 117800 | 594 |
| 452 | 20241106 | 113200 | 98261297100 | 117900 | 117800 | 118000 | 117800 | 190 |
| 453 | 20241106 | 113100 | 98238899700 | 117900 | 117500 | 118000 | 117500 | 434 |
| 454 | 20241106 | 113000 | 98187792200 | 117600 | 117800 | 117900 | 117600 | 2611 |
| 455 | 20241106 | 112900 | 97880271900 | 117800 | 117600 | 117900 | 117500 | 1484 |
| 456 | 20241106 | 112800 | 97705817100 | 117500 | 117800 | 117900 | 117500 | 3301 |
| 457 | 20241106 | 112700 | 97317411600 | 117800 | 117900 | 118100 | 117800 | 670 |
| 458 | 20241106 | 112600 | 97238448700 | 118000 | 118000 | 118000 | 117900 | 690 |
| 459 | 20241106 | 112500 | 97157049600 | 118000 | 118300 | 118500 | 118000 | 1090 |
| 460 | 20241106 | 112400 | 97028138000 | 118300 | 118300 | 118400 | 118200 | 404 |
| 461 | 20241106 | 112300 | 96980343700 | 118200 | 118200 | 118400 | 118000 | 879 |
| 462 | 20241106 | 112200 | 96876485600 | 118300 | 118400 | 118500 | 118100 | 835 |
| 463 | 20241106 | 112100 | 96777639700 | 118000 | 117800 | 118500 | 117700 | 2103 |
| 464 | 20241106 | 112000 | 96529685800 | 117700 | 117700 | 117900 | 117600 | 1479 |
| 465 | 20241106 | 111900 | 96355594600 | 117700 | 117800 | 117800 | 117600 | 3026 |
| 466 | 20241106 | 111800 | 95999368600 | 117700 | 117800 | 117900 | 117600 | 2575 |
| 467 | 20241106 | 111700 | 95696234300 | 117800 | 118000 | 118100 | 117800 | 4865 |
| 468 | 20241106 | 111600 | 95122419600 | 118000 | 118400 | 118400 | 118000 | 1932 |
| 469 | 20241106 | 111500 | 94894241500 | 118400 | 118100 | 118400 | 118100 | 672 |
| 470 | 20241106 | 111400 | 94814861900 | 118200 | 118300 | 118300 | 118100 | 837 |
| 471 | 20241106 | 111300 | 94715925300 | 118400 | 118300 | 118400 | 118100 | 1281 |
| 472 | 20241106 | 111200 | 94564386900 | 118300 | 118200 | 118300 | 118000 | 708 |
| 473 | 20241106 | 111100 | 94480765800 | 118200 | 118100 | 118200 | 118000 | 916 |
| 474 | 20241106 | 111000 | 94372605200 | 118000 | 118100 | 118100 | 117900 | 2381 |
| 475 | 20241106 | 110900 | 94091618500 | 118200 | 118100 | 118300 | 118000 | 1880 |
| 476 | 20241106 | 110800 | 93869516200 | 118100 | 118200 | 118200 | 118100 | 1448 |
| 477 | 20241106 | 110700 | 93698487400 | 118100 | 118300 | 118500 | 118100 | 2985 |
| 478 | 20241106 | 110600 | 93345607300 | 118300 | 118600 | 118700 | 118300 | 1673 |
| 479 | 20241106 | 110500 | 93147524600 | 118600 | 118700 | 118700 | 118400 | 1502 |
| 480 | 20241106 | 110400 | 92969383600 | 118700 | 119200 | 119300 | 118700 | 1980 |
| 481 | 20241106 | 110300 | 92733762900 | 119300 | 118700 | 119300 | 118700 | 1265 |
| 482 | 20241106 | 110200 | 92583236700 | 118800 | 118600 | 118900 | 118500 | 1624 |
| 483 | 20241106 | 110100 | 92390517000 | 118600 | 118500 | 118700 | 118400 | 695 |
| 484 | 20241106 | 110000 | 92308157300 | 118500 | 118500 | 118700 | 118400 | 2122 |
| 485 | 20241106 | 105900 | 92056726400 | 118500 | 118700 | 118800 | 118500 | 3126 |
| 486 | 20241106 | 105800 | 91685965400 | 118800 | 118900 | 119000 | 118600 | 1128 |
| 487 | 20241106 | 105700 | 91551968500 | 119000 | 119100 | 119100 | 118600 | 572 |
| 488 | 20241106 | 105600 | 91483989200 | 119100 | 118700 | 119100 | 118500 | 2021 |
| 489 | 20241106 | 105500 | 91244347800 | 118700 | 119000 | 119100 | 118600 | 2766 |
| 490 | 20241106 | 105400 | 90915896200 | 119000 | 119100 | 119200 | 118900 | 648 |
| 491 | 20241106 | 105300 | 90838738000 | 119200 | 119100 | 119200 | 119000 | 704 |
| 492 | 20241106 | 105200 | 90754874800 | 118900 | 119500 | 119500 | 118800 | 2288 |
| 493 | 20241106 | 105100 | 90482608400 | 119500 | 119300 | 119600 | 119200 | 1431 |
| 494 | 20241106 | 105000 | 90311668000 | 119100 | 119000 | 119300 | 119000 | 892 |
| 495 | 20241106 | 104900 | 90205421900 | 118900 | 119300 | 119300 | 118900 | 1918 |
| 496 | 20241106 | 104800 | 89976920100 | 119300 | 119600 | 119700 | 119200 | 1889 |
| 497 | 20241106 | 104700 | 89751241700 | 119600 | 119900 | 120000 | 119500 | 2367 |
| 498 | 20241106 | 104600 | 89467702100 | 119500 | 119600 | 120000 | 119300 | 7679 |
| 499 | 20241106 | 104500 | 88548517900 | 119700 | 119600 | 119700 | 119100 | 3711 |
| 500 | 20241106 | 104400 | 88104932600 | 119600 | 119800 | 119900 | 119600 | 5767 |
| 501 | 20241106 | 104300 | 87414281500 | 119800 | 119700 | 119800 | 119600 | 2553 |
| 502 | 20241106 | 104200 | 87108657500 | 119700 | 119400 | 119700 | 119300 | 4046 |
| 503 | 20241106 | 104100 | 86624769400 | 119400 | 119300 | 119500 | 119100 | 1766 |
| 504 | 20241106 | 104000 | 86414111800 | 119300 | 119400 | 119600 | 119100 | 4279 |
| 505 | 20241106 | 103900 | 85903123700 | 119500 | 118800 | 119500 | 118600 | 4208 |
| 506 | 20241106 | 103800 | 85401700900 | 118600 | 118900 | 118900 | 118300 | 1849 |
| 507 | 20241106 | 103700 | 85182231800 | 118900 | 119100 | 119200 | 118900 | 1771 |
| 508 | 20241106 | 103600 | 84971398200 | 119100 | 118800 | 119200 | 118700 | 1529 |
| 509 | 20241106 | 103500 | 84789365600 | 118800 | 118900 | 119000 | 118700 | 1847 |
| 510 | 20241106 | 103400 | 84569904600 | 118900 | 118700 | 119100 | 118600 | 3195 |
| 511 | 20241106 | 103300 | 84190057700 | 118700 | 118400 | 118800 | 118400 | 1660 |
| 512 | 20241106 | 103200 | 83993084900 | 118400 | 118600 | 118700 | 118300 | 1264 |
| 513 | 20241106 | 103100 | 83843335600 | 118700 | 118600 | 118800 | 118500 | 3005 |
| 514 | 20241106 | 103000 | 83486725700 | 118500 | 118400 | 118700 | 118300 | 1444 |
| 515 | 20241106 | 102900 | 83315631200 | 118300 | 118000 | 118400 | 117900 | 1378 |
| 516 | 20241106 | 102800 | 83152856100 | 118000 | 117900 | 118000 | 117900 | 401 |
| 517 | 20241106 | 102700 | 83105571900 | 117900 | 118000 | 118100 | 117900 | 853 |
| 518 | 20241106 | 102600 | 83004948900 | 118100 | 117900 | 118100 | 117600 | 2389 |
| 519 | 20241106 | 102500 | 82723517500 | 117800 | 117900 | 117900 | 117500 | 6954 |
| 520 | 20241106 | 102400 | 81905183000 | 117800 | 117900 | 118000 | 117800 | 1382 |
| 521 | 20241106 | 102300 | 81742297200 | 117900 | 118200 | 118200 | 117800 | 1518 |
| 522 | 20241106 | 102200 | 81563276700 | 118200 | 118200 | 118400 | 118000 | 1025 |
| 523 | 20241106 | 102100 | 81442133200 | 118100 | 118300 | 118400 | 118000 | 953 |
| 524 | 20241106 | 102000 | 81329565500 | 118400 | 118400 | 118500 | 118400 | 1034 |
| 525 | 20241106 | 101900 | 81207081800 | 118400 | 117900 | 118500 | 117800 | 1170 |
| 526 | 20241106 | 101800 | 81068910800 | 117800 | 117800 | 118000 | 117700 | 1899 |
| 527 | 20241106 | 101700 | 80845198100 | 117800 | 117900 | 118000 | 117700 | 3509 |
| 528 | 20241106 | 101600 | 80431660500 | 117900 | 118200 | 118500 | 117900 | 2115 |
| 529 | 20241106 | 101500 | 80181977500 | 118200 | 118200 | 118500 | 118100 | 1075 |
| 530 | 20241106 | 101400 | 80054868900 | 118200 | 118100 | 118500 | 118000 | 1735 |
| 531 | 20241106 | 101300 | 79849890000 | 118100 | 118600 | 118600 | 118100 | 1665 |
| 532 | 20241106 | 101200 | 79652964800 | 118500 | 118500 | 118600 | 118400 | 1340 |
| 533 | 20241106 | 101100 | 79494166800 | 118500 | 118000 | 118600 | 117900 | 3896 |
| 534 | 20241106 | 101000 | 79034341700 | 118000 | 119000 | 119000 | 118000 | 7323 |
| 535 | 20241106 | 100900 | 78167129700 | 118900 | 118400 | 119400 | 118300 | 3066 |
| 536 | 20241106 | 100800 | 77802556100 | 118400 | 119100 | 119200 | 118200 | 11356 |
| 537 | 20241106 | 100700 | 76454588000 | 119000 | 119800 | 120100 | 119000 | 9788 |
| 538 | 20241106 | 100600 | 75285189600 | 119900 | 120700 | 120900 | 119800 | 15215 |
| 539 | 20241106 | 100500 | 73452530500 | 120700 | 120100 | 120800 | 119700 | 13517 |
| 540 | 20241106 | 100400 | 71826743700 | 120200 | 120600 | 120700 | 119500 | 20047 |
| 541 | 20241106 | 100300 | 69416275600 | 120500 | 119400 | 120600 | 119100 | 23442 |
| 542 | 20241106 | 100200 | 66599197000 | 119500 | 118900 | 120300 | 118900 | 36040 |
| 543 | 20241106 | 100100 | 62284032300 | 119000 | 118700 | 119100 | 118500 | 7864 |
| 544 | 20241106 | 100000 | 61348995200 | 118800 | 117600 | 119100 | 117400 | 10174 |
| 545 | 20241106 | 095900 | 60142197300 | 117400 | 117200 | 117500 | 117200 | 1944 |
| 546 | 20241106 | 095800 | 59914236200 | 117300 | 117400 | 117500 | 117300 | 1596 |
| 547 | 20241106 | 095700 | 59726928800 | 117400 | 117700 | 118000 | 117200 | 1795 |
| 548 | 20241106 | 095600 | 59516058000 | 117700 | 117800 | 118100 | 117700 | 2435 |
| 549 | 20241106 | 095500 | 59228785600 | 117900 | 117700 | 117900 | 117600 | 1215 |
| 550 | 20241106 | 095400 | 59085679100 | 117600 | 117300 | 117800 | 117200 | 2026 |
| 551 | 20241106 | 095300 | 58847430600 | 117500 | 117400 | 117500 | 117100 | 3666 |
| 552 | 20241106 | 095200 | 58417699600 | 117300 | 117300 | 117500 | 117300 | 831 |
| 553 | 20241106 | 095100 | 58320196100 | 117300 | 117300 | 117600 | 117200 | 1032 |
| 554 | 20241106 | 095000 | 58199090800 | 117300 | 117500 | 117700 | 117300 | 1700 |
| 555 | 20241106 | 094900 | 57999311600 | 117600 | 116600 | 117700 | 116600 | 4066 |
| 556 | 20241106 | 094800 | 57522920500 | 116600 | 117200 | 117300 | 116600 | 12251 |
| 557 | 20241106 | 094700 | 56089790200 | 117200 | 117500 | 117600 | 117200 | 4202 |
| 558 | 20241106 | 094600 | 55596735900 | 117600 | 117700 | 117700 | 117200 | 8820 |
| 559 | 20241106 | 094500 | 54561855400 | 117600 | 117600 | 118100 | 117600 | 3055 |
| 560 | 20241106 | 094400 | 54202156700 | 117600 | 118000 | 118000 | 117400 | 8037 |
| 561 | 20241106 | 094300 | 53256669500 | 118000 | 118000 | 118200 | 117800 | 3073 |
| 562 | 20241106 | 094200 | 52894077100 | 118000 | 118400 | 118400 | 117900 | 4051 |
| 563 | 20241106 | 094100 | 52415730400 | 118300 | 118200 | 119000 | 118100 | 3443 |
| 564 | 20241106 | 094000 | 52007902300 | 118200 | 118900 | 119100 | 118000 | 13172 |
| 565 | 20241106 | 093900 | 50447327100 | 118800 | 119600 | 119900 | 118800 | 12558 |
| 566 | 20241106 | 093800 | 48947852700 | 119600 | 119400 | 119900 | 119300 | 8623 |
| 567 | 20241106 | 093700 | 47916613400 | 119400 | 118900 | 119500 | 118900 | 4298 |
| 568 | 20241106 | 093600 | 47403850900 | 118800 | 118600 | 119200 | 118400 | 2161 |
| 569 | 20241106 | 093500 | 47146958500 | 118500 | 119400 | 119700 | 118500 | 9376 |
| 570 | 20241106 | 093400 | 46031077700 | 119400 | 119300 | 120000 | 119100 | 19364 |
| 571 | 20241106 | 093300 | 43714434500 | 119300 | 119300 | 119300 | 119000 | 9768 |
| 572 | 20241106 | 093200 | 42550092900 | 119200 | 118000 | 119500 | 117600 | 9179 |
| 573 | 20241106 | 093100 | 41458911200 | 118000 | 117600 | 118100 | 117500 | 3214 |
| 574 | 20241106 | 093000 | 41080944800 | 117600 | 117900 | 118100 | 117500 | 4359 |
| 575 | 20241106 | 092900 | 40567341400 | 117900 | 117800 | 118000 | 117700 | 1851 |
| 576 | 20241106 | 092800 | 40349281900 | 117800 | 117800 | 118000 | 117500 | 3407 |
| 577 | 20241106 | 092700 | 39948369400 | 117800 | 118200 | 118500 | 117600 | 7770 |
| 578 | 20241106 | 092600 | 39030606800 | 118200 | 119200 | 119200 | 118000 | 6790 |
| 579 | 20241106 | 092500 | 38226861900 | 118900 | 118200 | 119300 | 118100 | 6327 |
| 580 | 20241106 | 092400 | 37475147900 | 118200 | 118800 | 118900 | 118200 | 5734 |
| 581 | 20241106 | 092300 | 36794790500 | 118900 | 119500 | 119700 | 118600 | 18989 |
| 582 | 20241106 | 092200 | 34532300300 | 119500 | 118300 | 119600 | 118300 | 23406 |
| 583 | 20241106 | 092100 | 31744190400 | 118400 | 117900 | 118700 | 117300 | 10578 |
| 584 | 20241106 | 092000 | 30492734900 | 117700 | 117500 | 117900 | 117300 | 2823 |
| 585 | 20241106 | 091900 | 30161141300 | 117400 | 117400 | 117700 | 117300 | 2536 |
| 586 | 20241106 | 091800 | 29863187400 | 117300 | 117200 | 117700 | 117200 | 2093 |
| 587 | 20241106 | 091700 | 29617470500 | 117200 | 117300 | 117800 | 117200 | 5395 |
| 588 | 20241106 | 091600 | 28984436100 | 117400 | 118000 | 118000 | 117300 | 4614 |
| 589 | 20241106 | 091500 | 28442190400 | 118000 | 117900 | 118300 | 117500 | 6157 |
| 590 | 20241106 | 091400 | 27715714300 | 117900 | 118600 | 118600 | 117900 | 7186 |
| 591 | 20241106 | 091300 | 26865139000 | 118600 | 117600 | 118700 | 117300 | 7651 |
| 592 | 20241106 | 091200 | 25961594600 | 117700 | 118100 | 118300 | 117400 | 5109 |
| 593 | 20241106 | 091100 | 25358934000 | 118000 | 117200 | 118200 | 116900 | 10195 |
| 594 | 20241106 | 091000 | 24161783800 | 117200 | 117800 | 117800 | 117100 | 4966 |
| 595 | 20241106 | 090900 | 23578791100 | 117900 | 117300 | 117900 | 117200 | 4149 |
| 596 | 20241106 | 090800 | 23091532800 | 117200 | 117000 | 118200 | 116900 | 4981 |
| 597 | 20241106 | 090700 | 22505605300 | 117200 | 117500 | 117600 | 116300 | 10357 |
| 598 | 20241106 | 090600 | 21295075200 | 117400 | 118300 | 118700 | 117100 | 14955 |
| 599 | 20241106 | 090500 | 19533653900 | 118300 | 118400 | 119500 | 118000 | 33186 |
| 600 | 20241106 | 090400 | 15589502000 | 118500 | 117300 | 118600 | 117300 | 18773 |
| 601 | 20241106 | 090300 | 13370437800 | 117300 | 115400 | 118400 | 115300 | 21931 |
| 602 | 20241106 | 090200 | 10793680500 | 115400 | 115000 | 115800 | 114700 | 15360 |
| 603 | 20241106 | 090100 | 9024066200 | 114900 | 116500 | 117200 | 114500 | 27606 |
| 604 | 20241106 | 090000 | 5836499700 | 116600 | 118700 | 118700 | 116100 | 45708 |