34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241105 | 185200 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 6342 |
| 3 | 20241105 | 185100 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 4 | 20241105 | 185000 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 5 | 20241105 | 184900 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 6 | 20241105 | 184800 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 7 | 20241105 | 184700 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 8 | 20241105 | 184600 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 9 | 20241105 | 184500 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 10 | 20241105 | 184400 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 11 | 20241105 | 184300 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 12 | 20241105 | 184200 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 13 | 20241105 | 184100 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 14 | 20241105 | 184000 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 15 | 20241105 | 183900 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 16 | 20241105 | 183800 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 17 | 20241105 | 183700 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 18 | 20241105 | 183600 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 19 | 20241105 | 183500 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 20 | 20241105 | 183400 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 21 | 20241105 | 183300 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 22 | 20241105 | 183200 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 23 | 20241105 | 183100 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 24 | 20241105 | 183000 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 25 | 20241105 | 182900 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 26 | 20241105 | 182800 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 27 | 20241105 | 182700 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 28 | 20241105 | 182600 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 29 | 20241105 | 182500 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 30 | 20241105 | 182400 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 31 | 20241105 | 182300 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 32 | 20241105 | 182200 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 6342 |
| 33 | 20241105 | 182100 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 34 | 20241105 | 182000 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 35 | 20241105 | 181900 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 36 | 20241105 | 181800 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 37 | 20241105 | 181700 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 38 | 20241105 | 181600 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 39 | 20241105 | 181500 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 40 | 20241105 | 181400 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 41 | 20241105 | 181300 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 42 | 20241105 | 181200 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 43 | 20241105 | 181100 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 44 | 20241105 | 181000 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 45 | 20241105 | 180900 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 46 | 20241105 | 180800 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 47 | 20241105 | 180700 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 48 | 20241105 | 180600 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 49 | 20241105 | 180500 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 50 | 20241105 | 180400 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 51 | 20241105 | 180300 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 52 | 20241105 | 180200 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 53 | 20241105 | 180100 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 54 | 20241105 | 180000 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 55 | 20241105 | 175900 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 56 | 20241105 | 175800 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 57 | 20241105 | 175700 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 58 | 20241105 | 175600 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 59 | 20241105 | 175500 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 60 | 20241105 | 175400 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 61 | 20241105 | 175300 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 62 | 20241105 | 175200 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 6342 |
| 63 | 20241105 | 175100 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 64 | 20241105 | 175000 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 65 | 20241105 | 174900 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 66 | 20241105 | 174800 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 67 | 20241105 | 174700 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 68 | 20241105 | 174600 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 69 | 20241105 | 174500 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 70 | 20241105 | 174400 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 71 | 20241105 | 174300 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 72 | 20241105 | 174200 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 73 | 20241105 | 174100 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 74 | 20241105 | 174000 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 75 | 20241105 | 173900 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 76 | 20241105 | 173800 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 77 | 20241105 | 173700 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 78 | 20241105 | 173600 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 79 | 20241105 | 173500 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 80 | 20241105 | 173400 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 81 | 20241105 | 173300 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 82 | 20241105 | 173200 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 83 | 20241105 | 173100 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 84 | 20241105 | 173000 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 85 | 20241105 | 172900 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 86 | 20241105 | 172800 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 87 | 20241105 | 172700 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 88 | 20241105 | 172600 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 89 | 20241105 | 172500 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 90 | 20241105 | 172400 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 91 | 20241105 | 172300 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 92 | 20241105 | 172200 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 6342 |
| 93 | 20241105 | 172100 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 94 | 20241105 | 172000 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 95 | 20241105 | 171900 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 96 | 20241105 | 171800 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 97 | 20241105 | 171700 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 98 | 20241105 | 171600 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 99 | 20241105 | 171500 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 100 | 20241105 | 171400 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 101 | 20241105 | 171300 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 102 | 20241105 | 171200 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 103 | 20241105 | 171100 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 104 | 20241105 | 171000 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 105 | 20241105 | 170900 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 106 | 20241105 | 170800 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 107 | 20241105 | 170700 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 108 | 20241105 | 170600 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 109 | 20241105 | 170500 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 110 | 20241105 | 170400 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 111 | 20241105 | 170300 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 112 | 20241105 | 170200 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 113 | 20241105 | 170100 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 114 | 20241105 | 170000 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 115 | 20241105 | 165900 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 116 | 20241105 | 165800 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 117 | 20241105 | 165700 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 118 | 20241105 | 165600 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 119 | 20241105 | 165500 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 120 | 20241105 | 165400 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 121 | 20241105 | 165300 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 122 | 20241105 | 165200 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 6342 |
| 123 | 20241105 | 165100 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 124 | 20241105 | 165000 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 125 | 20241105 | 164900 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 126 | 20241105 | 164800 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 127 | 20241105 | 164700 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 128 | 20241105 | 164600 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 129 | 20241105 | 164500 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 130 | 20241105 | 164400 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 131 | 20241105 | 164300 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 132 | 20241105 | 164200 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 133 | 20241105 | 164100 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 134 | 20241105 | 164000 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 135 | 20241105 | 163900 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 136 | 20241105 | 163800 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 137 | 20241105 | 163700 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 138 | 20241105 | 163600 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 139 | 20241105 | 163500 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 140 | 20241105 | 163400 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 141 | 20241105 | 163300 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 142 | 20241105 | 163200 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 143 | 20241105 | 163100 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 144 | 20241105 | 163000 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 145 | 20241105 | 162900 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 146 | 20241105 | 162800 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 147 | 20241105 | 162700 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 148 | 20241105 | 162600 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 149 | 20241105 | 162500 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 150 | 20241105 | 162400 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 151 | 20241105 | 162300 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 152 | 20241105 | 162200 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 6342 |
| 153 | 20241105 | 162100 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 154 | 20241105 | 162000 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 155 | 20241105 | 161900 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 156 | 20241105 | 161800 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 157 | 20241105 | 161700 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 158 | 20241105 | 161600 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 159 | 20241105 | 161500 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 160 | 20241105 | 161400 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 161 | 20241105 | 161300 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 162 | 20241105 | 161200 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 163 | 20241105 | 161100 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 164 | 20241105 | 161000 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 165 | 20241105 | 160900 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 166 | 20241105 | 160800 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 167 | 20241105 | 160700 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 168 | 20241105 | 160600 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 169 | 20241105 | 160500 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 170 | 20241105 | 160400 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 171 | 20241105 | 160300 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 172 | 20241105 | 160200 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 173 | 20241105 | 160100 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 174 | 20241105 | 160000 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 175 | 20241105 | 155900 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 176 | 20241105 | 155800 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 177 | 20241105 | 155700 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 178 | 20241105 | 155600 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 179 | 20241105 | 155500 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 180 | 20241105 | 155400 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 181 | 20241105 | 155300 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 182 | 20241105 | 155200 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 6342 |
| 183 | 20241105 | 155100 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 184 | 20241105 | 155000 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 185 | 20241105 | 154900 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 186 | 20241105 | 154800 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 187 | 20241105 | 154700 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 188 | 20241105 | 154600 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 189 | 20241105 | 154500 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 190 | 20241105 | 154400 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 191 | 20241105 | 154300 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 192 | 20241105 | 154200 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 193 | 20241105 | 154100 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 194 | 20241105 | 154000 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 195 | 20241105 | 153900 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 196 | 20241105 | 153800 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 197 | 20241105 | 153700 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 198 | 20241105 | 153600 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 199 | 20241105 | 153500 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 200 | 20241105 | 153400 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 201 | 20241105 | 153300 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 202 | 20241105 | 153200 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 203 | 20241105 | 153100 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 0 |
| 204 | 20241105 | 153000 | 31313239600 | 181700 | 181700 | 181700 | 181700 | 6342 |
| 205 | 20241105 | 152900 | 30160898200 | 182300 | 182300 | 182300 | 182300 | 0 |
| 206 | 20241105 | 152800 | 30160898200 | 182300 | 182300 | 182300 | 182300 | 0 |
| 207 | 20241105 | 152700 | 30160898200 | 182300 | 182300 | 182300 | 182300 | 0 |
| 208 | 20241105 | 152600 | 30160898200 | 182300 | 182300 | 182300 | 182300 | 0 |
| 209 | 20241105 | 152500 | 30160898200 | 182300 | 182300 | 182300 | 182300 | 0 |
| 210 | 20241105 | 152400 | 30160898200 | 182300 | 182300 | 182300 | 182300 | 0 |
| 211 | 20241105 | 152300 | 30160898200 | 182300 | 182300 | 182300 | 182300 | 0 |
| 212 | 20241105 | 152200 | 30160898200 | 182300 | 182300 | 182300 | 182300 | 0 |
| 213 | 20241105 | 152100 | 30160898200 | 182300 | 182300 | 182300 | 182300 | 0 |
| 214 | 20241105 | 152000 | 30160898200 | 182300 | 182300 | 182300 | 182300 | 0 |
| 215 | 20241105 | 151900 | 30160898200 | 182300 | 182100 | 182400 | 182000 | 481 |
| 216 | 20241105 | 151800 | 30073265600 | 182100 | 182000 | 182100 | 182000 | 616 |
| 217 | 20241105 | 151700 | 29961135300 | 182000 | 182400 | 182400 | 182000 | 344 |
| 218 | 20241105 | 151600 | 29898424400 | 182400 | 182300 | 182400 | 182200 | 213 |
| 219 | 20241105 | 151500 | 29859585900 | 182300 | 182300 | 182400 | 182200 | 332 |
| 220 | 20241105 | 151400 | 29799057000 | 182400 | 182100 | 182400 | 182000 | 985 |
| 221 | 20241105 | 151300 | 29619573700 | 182100 | 182100 | 182100 | 182000 | 176 |
| 222 | 20241105 | 151200 | 29587529800 | 182100 | 182000 | 182100 | 182000 | 90 |
| 223 | 20241105 | 151100 | 29571142400 | 182100 | 182000 | 182100 | 182000 | 106 |
| 224 | 20241105 | 151000 | 29551842000 | 182000 | 182100 | 182100 | 182000 | 384 |
| 225 | 20241105 | 150900 | 29481943300 | 182100 | 182200 | 182200 | 182100 | 289 |
| 226 | 20241105 | 150800 | 29429311200 | 182100 | 182300 | 182300 | 182100 | 612 |
| 227 | 20241105 | 150700 | 29317808200 | 182200 | 182200 | 182300 | 182200 | 183 |
| 228 | 20241105 | 150600 | 29284456200 | 182200 | 182300 | 182300 | 182200 | 216 |
| 229 | 20241105 | 150500 | 29245094400 | 182300 | 182400 | 182400 | 182200 | 213 |
| 230 | 20241105 | 150400 | 29206265000 | 182400 | 182200 | 182400 | 182200 | 357 |
| 231 | 20241105 | 150300 | 29141197300 | 182100 | 182200 | 182200 | 182100 | 67 |
| 232 | 20241105 | 150200 | 29128990900 | 182100 | 182300 | 182300 | 182100 | 352 |
| 233 | 20241105 | 150100 | 29064852300 | 182300 | 182300 | 182400 | 182300 | 234 |
| 234 | 20241105 | 150000 | 29022184900 | 182400 | 182400 | 182400 | 182300 | 268 |
| 235 | 20241105 | 145900 | 28973319400 | 182300 | 182400 | 182400 | 182300 | 143 |
| 236 | 20241105 | 145800 | 28947244500 | 182300 | 182300 | 182400 | 182300 | 164 |
| 237 | 20241105 | 145700 | 28917343700 | 182400 | 182600 | 182600 | 182100 | 472 |
| 238 | 20241105 | 145600 | 28831232900 | 182600 | 182200 | 182700 | 182000 | 1788 |
| 239 | 20241105 | 145500 | 28505301300 | 182200 | 182200 | 182300 | 182200 | 176 |
| 240 | 20241105 | 145400 | 28473226400 | 182300 | 182300 | 182300 | 182100 | 251 |
| 241 | 20241105 | 145300 | 28427488000 | 182300 | 182200 | 182300 | 182100 | 365 |
| 242 | 20241105 | 145200 | 28360978600 | 182200 | 182000 | 182200 | 181900 | 413 |
| 243 | 20241105 | 145100 | 28285804200 | 182000 | 182000 | 182000 | 181900 | 329 |
| 244 | 20241105 | 145000 | 28225945000 | 182000 | 182000 | 182100 | 181900 | 401 |
| 245 | 20241105 | 144900 | 28152963500 | 181900 | 182000 | 182000 | 181900 | 66 |
| 246 | 20241105 | 144800 | 28140954700 | 181900 | 182000 | 182100 | 181900 | 184 |
| 247 | 20241105 | 144700 | 28107468800 | 182000 | 182100 | 182100 | 182000 | 126 |
| 248 | 20241105 | 144600 | 28084527000 | 182100 | 182100 | 182200 | 182100 | 143 |
| 249 | 20241105 | 144500 | 28058481700 | 182100 | 182200 | 182300 | 182000 | 191 |
| 250 | 20241105 | 144400 | 28023690800 | 182300 | 182000 | 182300 | 181900 | 634 |
| 251 | 20241105 | 144300 | 27908229800 | 182000 | 182000 | 182100 | 182000 | 167 |
| 252 | 20241105 | 144200 | 27877827000 | 182000 | 181900 | 182100 | 181900 | 149 |
| 253 | 20241105 | 144100 | 27850712300 | 181900 | 182000 | 182000 | 181900 | 199 |
| 254 | 20241105 | 144000 | 27814498700 | 182000 | 181800 | 182000 | 181800 | 292 |
| 255 | 20241105 | 143900 | 27761391100 | 181800 | 181800 | 181900 | 181800 | 99 |
| 256 | 20241105 | 143800 | 27743389900 | 181900 | 181800 | 181900 | 181800 | 264 |
| 257 | 20241105 | 143700 | 27695388000 | 181800 | 181800 | 181900 | 181800 | 166 |
| 258 | 20241105 | 143600 | 27665203000 | 181800 | 181800 | 181900 | 181800 | 120 |
| 259 | 20241105 | 143500 | 27643382200 | 181800 | 181800 | 181900 | 181800 | 70 |
| 260 | 20241105 | 143400 | 27630654300 | 181900 | 181800 | 181900 | 181800 | 99 |
| 261 | 20241105 | 143300 | 27612652000 | 181900 | 181800 | 181900 | 181800 | 223 |
| 262 | 20241105 | 143200 | 27572093600 | 181800 | 181900 | 181900 | 181800 | 68 |
| 263 | 20241105 | 143100 | 27559726700 | 181900 | 181900 | 181900 | 181700 | 201 |
| 264 | 20241105 | 143000 | 27523181700 | 181800 | 181800 | 181900 | 181600 | 227 |
| 265 | 20241105 | 142900 | 27481919100 | 181800 | 181800 | 181900 | 181500 | 135 |
| 266 | 20241105 | 142800 | 27457372000 | 181800 | 181600 | 181900 | 181400 | 325 |
| 267 | 20241105 | 142700 | 27398332500 | 181500 | 181600 | 181600 | 181500 | 132 |
| 268 | 20241105 | 142600 | 27374370500 | 181600 | 181500 | 181600 | 181500 | 371 |
| 269 | 20241105 | 142500 | 27307021300 | 181400 | 181500 | 181600 | 181400 | 157 |
| 270 | 20241105 | 142400 | 27278523400 | 181500 | 181500 | 181600 | 181500 | 102 |
| 271 | 20241105 | 142300 | 27260007600 | 181500 | 181500 | 181600 | 181500 | 176 |
| 272 | 20241105 | 142200 | 27228059400 | 181500 | 181500 | 181600 | 181500 | 188 |
| 273 | 20241105 | 142100 | 27193931100 | 181500 | 181600 | 181700 | 181500 | 246 |
| 274 | 20241105 | 142000 | 27149266400 | 181600 | 181900 | 181900 | 181600 | 113 |
| 275 | 20241105 | 141900 | 27128724700 | 181900 | 181800 | 181900 | 181700 | 178 |
| 276 | 20241105 | 141800 | 27096364100 | 181800 | 181700 | 181800 | 181600 | 179 |
| 277 | 20241105 | 141700 | 27063837800 | 181700 | 181600 | 181700 | 181500 | 235 |
| 278 | 20241105 | 141600 | 27021161300 | 181600 | 181600 | 181700 | 181500 | 123 |
| 279 | 20241105 | 141500 | 26998822900 | 181700 | 181700 | 181700 | 181600 | 105 |
| 280 | 20241105 | 141400 | 26979748400 | 181700 | 181500 | 181700 | 181500 | 334 |
| 281 | 20241105 | 141300 | 26919107300 | 181600 | 181600 | 181600 | 181500 | 153 |
| 282 | 20241105 | 141200 | 26891325100 | 181500 | 181600 | 181700 | 181500 | 262 |
| 283 | 20241105 | 141100 | 26843749400 | 181600 | 181800 | 181800 | 181600 | 48 |
| 284 | 20241105 | 141000 | 26835030000 | 181800 | 181600 | 181800 | 181600 | 180 |
| 285 | 20241105 | 140900 | 26802324500 | 181600 | 181600 | 181800 | 181600 | 183 |
| 286 | 20241105 | 140800 | 26769075900 | 181800 | 181700 | 181800 | 181600 | 261 |
| 287 | 20241105 | 140700 | 26721656800 | 181800 | 181600 | 181800 | 181600 | 252 |
| 288 | 20241105 | 140600 | 26675882100 | 181600 | 181500 | 181600 | 181500 | 97 |
| 289 | 20241105 | 140500 | 26658271000 | 181500 | 181700 | 181800 | 181500 | 320 |
| 290 | 20241105 | 140400 | 26600154100 | 181600 | 181500 | 181900 | 181500 | 299 |
| 291 | 20241105 | 140300 | 26545850400 | 181500 | 181500 | 181600 | 181500 | 80 |
| 292 | 20241105 | 140200 | 26531327400 | 181600 | 181300 | 181600 | 181300 | 334 |
| 293 | 20241105 | 140100 | 26470728000 | 181400 | 181600 | 181700 | 181300 | 429 |
| 294 | 20241105 | 140000 | 26392864100 | 181600 | 181700 | 181700 | 181600 | 993 |
| 295 | 20241105 | 135900 | 26212465800 | 181700 | 181700 | 181800 | 181700 | 163 |
| 296 | 20241105 | 135800 | 26182841000 | 181700 | 181700 | 181800 | 181700 | 106 |
| 297 | 20241105 | 135700 | 26163577200 | 181800 | 181800 | 181900 | 181700 | 399 |
| 298 | 20241105 | 135600 | 26091040200 | 181900 | 181800 | 181900 | 181800 | 319 |
| 299 | 20241105 | 135500 | 26033042700 | 181700 | 181700 | 181800 | 181700 | 324 |
| 300 | 20241105 | 135400 | 25974163100 | 181700 | 181800 | 181800 | 181700 | 131 |
| 301 | 20241105 | 135300 | 25950352800 | 181700 | 181800 | 181900 | 181700 | 102 |
| 302 | 20241105 | 135200 | 25931810400 | 181800 | 181900 | 181900 | 181800 | 144 |
| 303 | 20241105 | 135100 | 25905620800 | 181900 | 181900 | 182000 | 181900 | 163 |
| 304 | 20241105 | 135000 | 25875968700 | 182000 | 182000 | 182000 | 181900 | 115 |
| 305 | 20241105 | 134900 | 25855048500 | 182000 | 181900 | 182000 | 181900 | 105 |
| 306 | 20241105 | 134800 | 25835946500 | 181900 | 181800 | 182000 | 181800 | 160 |
| 307 | 20241105 | 134700 | 25806844800 | 181900 | 181800 | 181900 | 181800 | 136 |
| 308 | 20241105 | 134600 | 25782112800 | 181900 | 181800 | 181900 | 181800 | 80 |
| 309 | 20241105 | 134500 | 25767565400 | 181900 | 181900 | 182000 | 181800 | 457 |
| 310 | 20241105 | 134400 | 25684424200 | 182000 | 182000 | 182000 | 181900 | 105 |
| 311 | 20241105 | 134300 | 25665318700 | 181900 | 181900 | 182000 | 181900 | 98 |
| 312 | 20241105 | 134200 | 25647491100 | 182000 | 182000 | 182100 | 182000 | 568 |
| 313 | 20241105 | 134100 | 25544112500 | 182000 | 182100 | 182300 | 182000 | 582 |
| 314 | 20241105 | 134000 | 25438127000 | 182100 | 182700 | 182700 | 182100 | 940 |
| 315 | 20241105 | 133900 | 25266654700 | 182400 | 182500 | 182700 | 182400 | 287 |
| 316 | 20241105 | 133800 | 25214275100 | 182500 | 182400 | 182500 | 182400 | 135 |
| 317 | 20241105 | 133700 | 25189640100 | 182400 | 182500 | 182700 | 182400 | 187 |
| 318 | 20241105 | 133600 | 25155511200 | 182500 | 182300 | 182500 | 182300 | 511 |
| 319 | 20241105 | 133500 | 25062339800 | 182400 | 182500 | 182500 | 182300 | 143 |
| 320 | 20241105 | 133400 | 25036255000 | 182400 | 182500 | 182500 | 182400 | 131 |
| 321 | 20241105 | 133300 | 25012356600 | 182500 | 182500 | 182600 | 182400 | 171 |
| 322 | 20241105 | 133200 | 24981148300 | 182500 | 182500 | 182600 | 182500 | 64 |
| 323 | 20241105 | 133100 | 24969466100 | 182500 | 182600 | 182700 | 182500 | 121 |
| 324 | 20241105 | 133000 | 24947369900 | 182700 | 182600 | 182700 | 182500 | 156 |
| 325 | 20241105 | 132900 | 24918881500 | 182700 | 182600 | 182700 | 182600 | 96 |
| 326 | 20241105 | 132800 | 24901346900 | 182600 | 182700 | 182800 | 182600 | 125 |
| 327 | 20241105 | 132700 | 24878509500 | 182800 | 182800 | 182900 | 182700 | 115 |
| 328 | 20241105 | 132600 | 24857489900 | 182800 | 182900 | 182900 | 182800 | 67 |
| 329 | 20241105 | 132500 | 24845242100 | 182800 | 182800 | 182900 | 182800 | 141 |
| 330 | 20241105 | 132400 | 24819462300 | 182800 | 182900 | 182900 | 182800 | 201 |
| 331 | 20241105 | 132300 | 24782712000 | 182800 | 182700 | 182900 | 182700 | 118 |
| 332 | 20241105 | 132200 | 24761140100 | 182700 | 182900 | 183000 | 182700 | 313 |
| 333 | 20241105 | 132100 | 24703903500 | 182800 | 182700 | 182900 | 182700 | 379 |
| 334 | 20241105 | 132000 | 24634618600 | 182700 | 182700 | 182800 | 182700 | 132 |
| 335 | 20241105 | 131900 | 24610498800 | 182700 | 182700 | 182800 | 182700 | 181 |
| 336 | 20241105 | 131800 | 24577428400 | 182700 | 182700 | 182800 | 182700 | 169 |
| 337 | 20241105 | 131700 | 24546549500 | 182700 | 182700 | 183000 | 182700 | 308 |
| 338 | 20241105 | 131600 | 24490240300 | 182700 | 182900 | 182900 | 182700 | 92 |
| 339 | 20241105 | 131500 | 24473421000 | 183000 | 182900 | 183000 | 182700 | 212 |
| 340 | 20241105 | 131400 | 24434650000 | 183000 | 182900 | 183000 | 182900 | 110 |
| 341 | 20241105 | 131300 | 24414528800 | 183000 | 183000 | 183100 | 182900 | 103 |
| 342 | 20241105 | 131200 | 24395682500 | 183000 | 182800 | 183100 | 182700 | 174 |
| 343 | 20241105 | 131100 | 24363851600 | 183000 | 183100 | 183100 | 183000 | 79 |
| 344 | 20241105 | 131000 | 24349392400 | 183000 | 183100 | 183200 | 182900 | 81 |
| 345 | 20241105 | 130900 | 24334565200 | 183100 | 183300 | 183300 | 183100 | 153 |
| 346 | 20241105 | 130800 | 24306532900 | 183300 | 183100 | 183300 | 183100 | 161 |
| 347 | 20241105 | 130700 | 24277039600 | 183100 | 183200 | 183200 | 183100 | 68 |
| 348 | 20241105 | 130600 | 24264586100 | 183000 | 182800 | 183300 | 182800 | 524 |
| 349 | 20241105 | 130500 | 24168686500 | 182900 | 182800 | 182900 | 182700 | 123 |
| 350 | 20241105 | 130400 | 24146203200 | 182700 | 182700 | 182800 | 182700 | 97 |
| 351 | 20241105 | 130300 | 24128477400 | 182700 | 182700 | 182900 | 182700 | 176 |
| 352 | 20241105 | 130200 | 24096312900 | 182700 | 182700 | 183000 | 182700 | 109 |
| 353 | 20241105 | 130100 | 24076386000 | 182700 | 182500 | 182700 | 182500 | 224 |
| 354 | 20241105 | 130000 | 24035475500 | 182500 | 182500 | 182700 | 182500 | 448 |
| 355 | 20241105 | 125900 | 23953677200 | 182500 | 182700 | 182700 | 182500 | 80 |
| 356 | 20241105 | 125800 | 23939069200 | 182600 | 182600 | 182600 | 182500 | 30 |
| 357 | 20241105 | 125700 | 23933592400 | 182600 | 182600 | 182600 | 182400 | 143 |
| 358 | 20241105 | 125600 | 23907494500 | 182600 | 182700 | 182700 | 182600 | 131 |
| 359 | 20241105 | 125500 | 23883572900 | 182800 | 182600 | 182800 | 182500 | 324 |
| 360 | 20241105 | 125400 | 23824406000 | 182500 | 182700 | 182700 | 182500 | 107 |
| 361 | 20241105 | 125300 | 23804866200 | 182700 | 182700 | 182800 | 182700 | 151 |
| 362 | 20241105 | 125200 | 23777276200 | 182700 | 182800 | 182800 | 182700 | 150 |
| 363 | 20241105 | 125100 | 23749869000 | 182500 | 182700 | 183100 | 182200 | 712 |
| 364 | 20241105 | 125000 | 23619891700 | 182700 | 182900 | 183000 | 182400 | 1241 |
| 365 | 20241105 | 124900 | 23392942500 | 182800 | 183100 | 183200 | 182500 | 918 |
| 366 | 20241105 | 124800 | 23224938500 | 183100 | 183300 | 183300 | 183100 | 123 |
| 367 | 20241105 | 124700 | 23202411200 | 183200 | 183200 | 183300 | 183100 | 243 |
| 368 | 20241105 | 124600 | 23157896300 | 183300 | 183400 | 183400 | 183200 | 89 |
| 369 | 20241105 | 124500 | 23141581600 | 183300 | 183400 | 183400 | 183300 | 172 |
| 370 | 20241105 | 124400 | 23110045800 | 183300 | 183300 | 183700 | 183100 | 666 |
| 371 | 20241105 | 124300 | 22987871100 | 183300 | 183300 | 183400 | 183200 | 135 |
| 372 | 20241105 | 124200 | 22963123800 | 183300 | 183400 | 183400 | 183200 | 268 |
| 373 | 20241105 | 124100 | 22913993000 | 183300 | 183400 | 183400 | 183300 | 22 |
| 374 | 20241105 | 124000 | 22909959700 | 183400 | 183500 | 183500 | 182000 | 1609 |
| 375 | 20241105 | 123900 | 22615964800 | 183500 | 183600 | 183600 | 183400 | 163 |
| 376 | 20241105 | 123800 | 22586050600 | 183600 | 183600 | 183600 | 183500 | 21 |
| 377 | 20241105 | 123700 | 22582195400 | 183500 | 183600 | 183700 | 183400 | 179 |
| 378 | 20241105 | 123600 | 22549333100 | 183700 | 183700 | 183700 | 183200 | 253 |
| 379 | 20241105 | 123500 | 22502907400 | 183600 | 183700 | 183700 | 183400 | 81 |
| 380 | 20241105 | 123400 | 22488036000 | 183200 | 183200 | 183600 | 183200 | 263 |
| 381 | 20241105 | 123300 | 22439797500 | 183200 | 183400 | 183500 | 183200 | 136 |
| 382 | 20241105 | 123200 | 22414860200 | 183400 | 183300 | 183400 | 183300 | 80 |
| 383 | 20241105 | 123100 | 22400191200 | 183300 | 183700 | 183700 | 183300 | 42 |
| 384 | 20241105 | 123000 | 22392484100 | 183600 | 183600 | 183700 | 183600 | 153 |
| 385 | 20241105 | 122900 | 22364388900 | 183600 | 183300 | 183700 | 183300 | 133 |
| 386 | 20241105 | 122800 | 22339983800 | 183300 | 183300 | 183400 | 183300 | 340 |
| 387 | 20241105 | 122700 | 22277658800 | 183400 | 183000 | 183500 | 183000 | 1188 |
| 388 | 20241105 | 122600 | 22059761900 | 183100 | 183000 | 183100 | 183000 | 162 |
| 389 | 20241105 | 122500 | 22030112200 | 183100 | 182900 | 183100 | 182700 | 194 |
| 390 | 20241105 | 122400 | 21994629400 | 182900 | 183300 | 183300 | 182800 | 328 |
| 391 | 20241105 | 122300 | 21934588900 | 183300 | 183000 | 183400 | 182900 | 491 |
| 392 | 20241105 | 122200 | 21844640900 | 183000 | 183000 | 183000 | 182900 | 111 |
| 393 | 20241105 | 122100 | 21824333000 | 182900 | 182800 | 182900 | 182800 | 285 |
| 394 | 20241105 | 122000 | 21772226900 | 182800 | 183100 | 183200 | 182700 | 637 |
| 395 | 20241105 | 121900 | 21655688200 | 183100 | 183100 | 183200 | 183100 | 362 |
| 396 | 20241105 | 121800 | 21589402700 | 183200 | 183100 | 183200 | 183000 | 269 |
| 397 | 20241105 | 121700 | 21540149700 | 183000 | 183000 | 183100 | 183000 | 216 |
| 398 | 20241105 | 121600 | 21500616100 | 183100 | 183100 | 183100 | 183000 | 59 |
| 399 | 20241105 | 121500 | 21489815000 | 183100 | 183100 | 183200 | 183000 | 451 |
| 400 | 20241105 | 121400 | 21407243100 | 183100 | 183100 | 183100 | 183000 | 87 |
| 401 | 20241105 | 121300 | 21391320100 | 183000 | 183100 | 183100 | 183000 | 47 |
| 402 | 20241105 | 121200 | 21382717000 | 183000 | 183100 | 183100 | 183000 | 165 |
| 403 | 20241105 | 121100 | 21352518300 | 183000 | 183000 | 183100 | 183000 | 153 |
| 404 | 20241105 | 121000 | 21324518700 | 183000 | 183000 | 183000 | 182900 | 43 |
| 405 | 20241105 | 120900 | 21316651700 | 183000 | 182600 | 183100 | 182500 | 99 |
| 406 | 20241105 | 120800 | 21298548500 | 182500 | 183100 | 183200 | 182500 | 331 |
| 407 | 20241105 | 120700 | 21237976900 | 183200 | 183100 | 183200 | 183100 | 198 |
| 408 | 20241105 | 120600 | 21201722300 | 183200 | 182900 | 183200 | 182900 | 693 |
| 409 | 20241105 | 120500 | 21074834700 | 183000 | 183200 | 183200 | 182900 | 150 |
| 410 | 20241105 | 120400 | 21047375500 | 183200 | 182900 | 183200 | 182900 | 528 |
| 411 | 20241105 | 120300 | 20950713200 | 183000 | 182900 | 183000 | 182600 | 399 |
| 412 | 20241105 | 120200 | 20877755000 | 182900 | 182900 | 183000 | 182600 | 217 |
| 413 | 20241105 | 120100 | 20838074100 | 183000 | 182300 | 183000 | 182300 | 689 |
| 414 | 20241105 | 120000 | 20712171100 | 182300 | 182600 | 182600 | 182300 | 184 |
| 415 | 20241105 | 115900 | 20678599100 | 182600 | 182500 | 182600 | 182500 | 41 |
| 416 | 20241105 | 115800 | 20671114400 | 182600 | 182600 | 182600 | 182500 | 58 |
| 417 | 20241105 | 115700 | 20660526800 | 182500 | 182600 | 182600 | 182500 | 159 |
| 418 | 20241105 | 115600 | 20631500900 | 182500 | 182500 | 182600 | 182500 | 122 |
| 419 | 20241105 | 115500 | 20609232400 | 182500 | 182300 | 182700 | 182300 | 222 |
| 420 | 20241105 | 115400 | 20568712900 | 182300 | 182400 | 182400 | 182300 | 111 |
| 421 | 20241105 | 115300 | 20548473800 | 182400 | 182200 | 182400 | 182200 | 89 |
| 422 | 20241105 | 115200 | 20532248800 | 182500 | 182500 | 182500 | 182000 | 271 |
| 423 | 20241105 | 115100 | 20482864000 | 182400 | 182600 | 182600 | 182400 | 84 |
| 424 | 20241105 | 115000 | 20467532300 | 182600 | 182500 | 182700 | 182400 | 231 |
| 425 | 20241105 | 114900 | 20425358500 | 182500 | 182300 | 182500 | 182300 | 45 |
| 426 | 20241105 | 114800 | 20417151400 | 182300 | 182700 | 182700 | 182200 | 207 |
| 427 | 20241105 | 114700 | 20379387900 | 182500 | 182400 | 182700 | 182000 | 315 |
| 428 | 20241105 | 114600 | 20321945300 | 182500 | 182300 | 182500 | 182100 | 263 |
| 429 | 20241105 | 114500 | 20274003000 | 182200 | 182200 | 182300 | 182200 | 98 |
| 430 | 20241105 | 114400 | 20256145500 | 182300 | 182200 | 182300 | 182200 | 109 |
| 431 | 20241105 | 114300 | 20236285100 | 182200 | 182100 | 182200 | 182100 | 40 |
| 432 | 20241105 | 114200 | 20229000200 | 182100 | 182000 | 182100 | 182000 | 246 |
| 433 | 20241105 | 114100 | 20184218500 | 182000 | 182100 | 182100 | 182000 | 43 |
| 434 | 20241105 | 114000 | 20176390700 | 182100 | 182000 | 182100 | 182000 | 108 |
| 435 | 20241105 | 113900 | 20156729500 | 182000 | 182200 | 182200 | 182000 | 167 |
| 436 | 20241105 | 113800 | 20126323400 | 182100 | 182100 | 182200 | 182000 | 114 |
| 437 | 20241105 | 113700 | 20105562900 | 182000 | 182000 | 182400 | 181900 | 181 |
| 438 | 20241105 | 113600 | 20072610800 | 182000 | 182000 | 182200 | 182000 | 36 |
| 439 | 20241105 | 113500 | 20066057700 | 182100 | 182000 | 182100 | 182000 | 113 |
| 440 | 20241105 | 113400 | 20045488400 | 182000 | 182000 | 182100 | 182000 | 121 |
| 441 | 20241105 | 113300 | 20023463100 | 182100 | 182100 | 182400 | 182100 | 84 |
| 442 | 20241105 | 113200 | 20008161700 | 182100 | 182100 | 182200 | 182000 | 137 |
| 443 | 20241105 | 113100 | 19983215700 | 182200 | 182400 | 182500 | 182200 | 160 |
| 444 | 20241105 | 113000 | 19954031800 | 182500 | 182500 | 182600 | 182500 | 87 |
| 445 | 20241105 | 112900 | 19938151200 | 182600 | 182600 | 182600 | 182400 | 87 |
| 446 | 20241105 | 112800 | 19922273900 | 182600 | 182500 | 182600 | 182500 | 118 |
| 447 | 20241105 | 112700 | 19900734200 | 182600 | 182500 | 182600 | 182400 | 116 |
| 448 | 20241105 | 112600 | 19879563000 | 182400 | 182300 | 182500 | 182300 | 183 |
| 449 | 20241105 | 112500 | 19846184600 | 182300 | 182500 | 182500 | 182300 | 192 |
| 450 | 20241105 | 112400 | 19811163000 | 182000 | 182200 | 182500 | 182000 | 181 |
| 451 | 20241105 | 112300 | 19778166600 | 182200 | 182300 | 182400 | 182200 | 106 |
| 452 | 20241105 | 112200 | 19758842400 | 182300 | 182200 | 182400 | 182100 | 168 |
| 453 | 20241105 | 112100 | 19728226100 | 182300 | 182300 | 182400 | 182200 | 78 |
| 454 | 20241105 | 112000 | 19714007300 | 182200 | 182300 | 182400 | 182000 | 188 |
| 455 | 20241105 | 111900 | 19679761400 | 182300 | 182100 | 182500 | 182100 | 263 |
| 456 | 20241105 | 111800 | 19631830500 | 182100 | 181900 | 182200 | 181800 | 731 |
| 457 | 20241105 | 111700 | 19498887600 | 181900 | 181800 | 181900 | 181800 | 161 |
| 458 | 20241105 | 111600 | 19469612200 | 181800 | 182000 | 182000 | 181800 | 565 |
| 459 | 20241105 | 111500 | 19366846100 | 181900 | 181900 | 182000 | 181900 | 65 |
| 460 | 20241105 | 111400 | 19355021300 | 182000 | 182000 | 182100 | 181900 | 956 |
| 461 | 20241105 | 111300 | 19181032300 | 182000 | 182200 | 182200 | 182000 | 656 |
| 462 | 20241105 | 111200 | 19061573400 | 182300 | 182400 | 182400 | 182200 | 388 |
| 463 | 20241105 | 111100 | 18990862300 | 182300 | 182500 | 182500 | 182300 | 93 |
| 464 | 20241105 | 111000 | 18973901400 | 182400 | 182500 | 182600 | 182400 | 150 |
| 465 | 20241105 | 110900 | 18946529800 | 182500 | 182500 | 182700 | 182400 | 199 |
| 466 | 20241105 | 110800 | 18910211600 | 182400 | 182400 | 182500 | 182400 | 79 |
| 467 | 20241105 | 110700 | 18895799400 | 182500 | 182600 | 182600 | 182400 | 259 |
| 468 | 20241105 | 110600 | 18848538300 | 182700 | 182800 | 182900 | 182500 | 282 |
| 469 | 20241105 | 110500 | 18797034800 | 182900 | 182600 | 182900 | 182500 | 242 |
| 470 | 20241105 | 110400 | 18752829600 | 182500 | 182700 | 182700 | 182500 | 413 |
| 471 | 20241105 | 110300 | 18677430900 | 182600 | 182900 | 182900 | 182600 | 215 |
| 472 | 20241105 | 110200 | 18638126500 | 183000 | 182900 | 183000 | 182900 | 120 |
| 473 | 20241105 | 110100 | 18616174400 | 183000 | 182800 | 183000 | 182600 | 120 |
| 474 | 20241105 | 110000 | 18594239000 | 182800 | 182600 | 182800 | 182600 | 125 |
| 475 | 20241105 | 105900 | 18571403200 | 182600 | 182600 | 182800 | 182600 | 177 |
| 476 | 20241105 | 105800 | 18539065900 | 182800 | 182800 | 182800 | 182700 | 85 |
| 477 | 20241105 | 105700 | 18523532700 | 182800 | 182900 | 183100 | 182700 | 124 |
| 478 | 20241105 | 105600 | 18500856900 | 182900 | 182700 | 182900 | 182700 | 106 |
| 479 | 20241105 | 105500 | 18481476000 | 182700 | 183100 | 183100 | 182700 | 82 |
| 480 | 20241105 | 105400 | 18466488200 | 182900 | 182800 | 183100 | 182800 | 177 |
| 481 | 20241105 | 105300 | 18434089400 | 182800 | 182800 | 183000 | 182600 | 315 |
| 482 | 20241105 | 105200 | 18376510500 | 182700 | 182600 | 182900 | 182600 | 138 |
| 483 | 20241105 | 105100 | 18351296900 | 183000 | 182700 | 183200 | 182500 | 784 |
| 484 | 20241105 | 105000 | 18207887000 | 182700 | 183000 | 183000 | 182700 | 310 |
| 485 | 20241105 | 104900 | 18151209900 | 183000 | 183100 | 183200 | 183000 | 632 |
| 486 | 20241105 | 104800 | 18035452600 | 183100 | 183000 | 183200 | 183000 | 315 |
| 487 | 20241105 | 104700 | 17977774100 | 183000 | 183000 | 183100 | 183000 | 160 |
| 488 | 20241105 | 104600 | 17948482600 | 183000 | 182900 | 183000 | 182900 | 570 |
| 489 | 20241105 | 104500 | 17844192700 | 182900 | 182800 | 182900 | 182700 | 258 |
| 490 | 20241105 | 104400 | 17797025400 | 182900 | 182600 | 183000 | 182500 | 566 |
| 491 | 20241105 | 104300 | 17693563000 | 182600 | 182500 | 182600 | 182300 | 339 |
| 492 | 20241105 | 104200 | 17631719100 | 182400 | 182200 | 182500 | 182200 | 177 |
| 493 | 20241105 | 104100 | 17599454900 | 182300 | 182100 | 182300 | 182100 | 55 |
| 494 | 20241105 | 104000 | 17589432600 | 182300 | 182200 | 182300 | 182100 | 282 |
| 495 | 20241105 | 103900 | 17538056300 | 182300 | 182100 | 182300 | 182100 | 126 |
| 496 | 20241105 | 103800 | 17515105300 | 182200 | 182200 | 182200 | 182100 | 58 |
| 497 | 20241105 | 103700 | 17504541600 | 182100 | 182000 | 182300 | 182000 | 66 |
| 498 | 20241105 | 103600 | 17492525400 | 182000 | 182200 | 182300 | 181900 | 399 |
| 499 | 20241105 | 103500 | 17419829800 | 182200 | 182000 | 182300 | 181900 | 1143 |
| 500 | 20241105 | 103400 | 17211813000 | 182100 | 182200 | 182200 | 182000 | 189 |
| 501 | 20241105 | 103300 | 17177395900 | 182200 | 182300 | 182400 | 182100 | 159 |
| 502 | 20241105 | 103200 | 17148421700 | 182400 | 182500 | 182500 | 182300 | 164 |
| 503 | 20241105 | 103100 | 17118516800 | 182500 | 182400 | 182600 | 182400 | 91 |
| 504 | 20241105 | 103000 | 17101915300 | 182400 | 182700 | 182800 | 182300 | 945 |
| 505 | 20241105 | 102900 | 16929446700 | 182600 | 182700 | 183000 | 182600 | 148 |
| 506 | 20241105 | 102800 | 16902400800 | 182700 | 182900 | 183000 | 182600 | 272 |
| 507 | 20241105 | 102700 | 16852675500 | 183000 | 182900 | 183000 | 182800 | 161 |
| 508 | 20241105 | 102600 | 16823233200 | 182800 | 182700 | 183000 | 182700 | 194 |
| 509 | 20241105 | 102500 | 16787760500 | 182700 | 182800 | 182800 | 182500 | 650 |
| 510 | 20241105 | 102400 | 16669069000 | 182700 | 182900 | 182900 | 182700 | 126 |
| 511 | 20241105 | 102300 | 16646039000 | 183000 | 182900 | 183000 | 182800 | 72 |
| 512 | 20241105 | 102200 | 16632865700 | 182900 | 183000 | 183100 | 182800 | 180 |
| 513 | 20241105 | 102100 | 16599933600 | 183000 | 182800 | 183100 | 182800 | 451 |
| 514 | 20241105 | 102000 | 16517451200 | 182800 | 182800 | 183000 | 182800 | 109 |
| 515 | 20241105 | 101900 | 16497518400 | 183100 | 183100 | 183100 | 182700 | 477 |
| 516 | 20241105 | 101800 | 16410303200 | 183000 | 182900 | 183000 | 182900 | 241 |
| 517 | 20241105 | 101700 | 16366215400 | 182900 | 183100 | 183100 | 182900 | 103 |
| 518 | 20241105 | 101600 | 16347365200 | 182900 | 183100 | 183200 | 182800 | 519 |
| 519 | 20241105 | 101500 | 16252377900 | 183000 | 182600 | 183100 | 182600 | 192 |
| 520 | 20241105 | 101400 | 16217276400 | 182600 | 182900 | 182900 | 182600 | 676 |
| 521 | 20241105 | 101300 | 16093724100 | 182900 | 183000 | 183000 | 182900 | 110 |
| 522 | 20241105 | 101200 | 16073601600 | 182900 | 183200 | 183300 | 182900 | 481 |
| 523 | 20241105 | 101100 | 15985547600 | 183200 | 183200 | 183200 | 183100 | 195 |
| 524 | 20241105 | 101000 | 15949835900 | 183200 | 183000 | 183200 | 182900 | 286 |
| 525 | 20241105 | 100900 | 15897482700 | 183000 | 182800 | 183000 | 182700 | 437 |
| 526 | 20241105 | 100800 | 15817571200 | 182800 | 182900 | 182900 | 182800 | 223 |
| 527 | 20241105 | 100700 | 15776803000 | 182900 | 182800 | 182900 | 182700 | 198 |
| 528 | 20241105 | 100600 | 15740613500 | 182700 | 182800 | 183000 | 182700 | 346 |
| 529 | 20241105 | 100500 | 15677340400 | 182900 | 182900 | 182900 | 182700 | 795 |
| 530 | 20241105 | 100400 | 15532007900 | 182900 | 183100 | 183100 | 182700 | 466 |
| 531 | 20241105 | 100300 | 15446777200 | 183100 | 183200 | 183300 | 183100 | 687 |
| 532 | 20241105 | 100200 | 15320935000 | 183200 | 183600 | 184100 | 183000 | 1504 |
| 533 | 20241105 | 100100 | 15045145300 | 183600 | 184100 | 184200 | 183500 | 1173 |
| 534 | 20241105 | 100000 | 14829436600 | 184100 | 184400 | 184500 | 184000 | 955 |
| 535 | 20241105 | 095900 | 14653414800 | 184300 | 184200 | 184400 | 184000 | 449 |
| 536 | 20241105 | 095800 | 14570686000 | 184300 | 184300 | 184400 | 183900 | 254 |
| 537 | 20241105 | 095700 | 14523935300 | 184300 | 184000 | 184400 | 183900 | 196 |
| 538 | 20241105 | 095600 | 14487849300 | 183900 | 184700 | 184700 | 183900 | 698 |
| 539 | 20241105 | 095500 | 14359202100 | 184600 | 185100 | 185500 | 184600 | 685 |
| 540 | 20241105 | 095400 | 14232602700 | 185100 | 185300 | 185900 | 185100 | 781 |
| 541 | 20241105 | 095300 | 14087799700 | 185300 | 185600 | 185600 | 185200 | 589 |
| 542 | 20241105 | 095200 | 13978657000 | 185400 | 185600 | 186000 | 185300 | 1085 |
| 543 | 20241105 | 095100 | 13777264200 | 185700 | 185800 | 185800 | 185600 | 206 |
| 544 | 20241105 | 095000 | 13739003700 | 185700 | 185500 | 185900 | 185400 | 484 |
| 545 | 20241105 | 094900 | 13649132900 | 185400 | 185400 | 185700 | 185300 | 762 |
| 546 | 20241105 | 094800 | 13507777100 | 185700 | 185700 | 185800 | 185200 | 1878 |
| 547 | 20241105 | 094700 | 13159318300 | 185800 | 185800 | 185800 | 185700 | 977 |
| 548 | 20241105 | 094600 | 12977813100 | 185800 | 186200 | 186300 | 185600 | 520 |
| 549 | 20241105 | 094500 | 12881198400 | 186200 | 186700 | 187000 | 185900 | 1905 |
| 550 | 20241105 | 094400 | 12525639800 | 186700 | 186700 | 186800 | 186400 | 789 |
| 551 | 20241105 | 094300 | 12378350400 | 186700 | 186200 | 186800 | 186200 | 3005 |
| 552 | 20241105 | 094200 | 11817799500 | 186300 | 185700 | 186400 | 185700 | 1725 |
| 553 | 20241105 | 094100 | 11496779700 | 185700 | 185700 | 186000 | 185200 | 1244 |
| 554 | 20241105 | 094000 | 11265740800 | 185600 | 186200 | 186400 | 185400 | 1428 |
| 555 | 20241105 | 093900 | 11000182400 | 186200 | 186300 | 186400 | 186000 | 1981 |
| 556 | 20241105 | 093800 | 10631187700 | 186300 | 185600 | 186400 | 185200 | 2513 |
| 557 | 20241105 | 093700 | 10164124400 | 185600 | 186000 | 186200 | 185100 | 1665 |
| 558 | 20241105 | 093600 | 9854711900 | 186000 | 185300 | 186000 | 184800 | 2598 |
| 559 | 20241105 | 093500 | 9372756900 | 185200 | 185400 | 185600 | 185200 | 616 |
| 560 | 20241105 | 093400 | 9258591000 | 185500 | 184700 | 185600 | 184700 | 882 |
| 561 | 20241105 | 093300 | 9095145500 | 184600 | 185900 | 186400 | 184200 | 5667 |
| 562 | 20241105 | 093200 | 8041986900 | 185900 | 185000 | 185900 | 184900 | 1854 |
| 563 | 20241105 | 093100 | 7698226500 | 184900 | 184800 | 185100 | 184600 | 3241 |
| 564 | 20241105 | 093000 | 7099065300 | 184700 | 183800 | 184800 | 183800 | 2560 |
| 565 | 20241105 | 092900 | 6626643100 | 184100 | 183900 | 184300 | 183600 | 1301 |
| 566 | 20241105 | 092800 | 6387404600 | 183800 | 184500 | 184500 | 183200 | 2460 |
| 567 | 20241105 | 092700 | 5934922400 | 184500 | 183000 | 184700 | 183000 | 5053 |
| 568 | 20241105 | 092600 | 5004530000 | 182900 | 182400 | 183600 | 182300 | 3394 |
| 569 | 20241105 | 092500 | 4383527700 | 182300 | 181200 | 182400 | 181200 | 1172 |
| 570 | 20241105 | 092400 | 4170597700 | 181200 | 180300 | 181400 | 180300 | 1453 |
| 571 | 20241105 | 092300 | 3907631400 | 180300 | 180400 | 180400 | 180300 | 88 |
| 572 | 20241105 | 092200 | 3891763100 | 180400 | 180500 | 180500 | 180300 | 239 |
| 573 | 20241105 | 092100 | 3848646600 | 180600 | 180500 | 180900 | 180400 | 172 |
| 574 | 20241105 | 092000 | 3817593000 | 180500 | 179500 | 180800 | 179300 | 2329 |
| 575 | 20241105 | 091900 | 3398434100 | 179500 | 179900 | 179900 | 179300 | 467 |
| 576 | 20241105 | 091800 | 3314639000 | 179600 | 179000 | 179900 | 179000 | 473 |
| 577 | 20241105 | 091700 | 3229805800 | 178900 | 179000 | 179500 | 178900 | 257 |
| 578 | 20241105 | 091600 | 3183792500 | 178900 | 179600 | 179600 | 178800 | 3126 |
| 579 | 20241105 | 091500 | 2624012100 | 179600 | 179500 | 179600 | 179500 | 233 |
| 580 | 20241105 | 091400 | 2582184100 | 179600 | 179800 | 179900 | 179500 | 468 |
| 581 | 20241105 | 091300 | 2498049000 | 179800 | 179700 | 179900 | 179700 | 409 |
| 582 | 20241105 | 091200 | 2424481800 | 179400 | 179300 | 180000 | 179300 | 647 |
| 583 | 20241105 | 091100 | 2308383500 | 179300 | 179200 | 179900 | 179200 | 584 |
| 584 | 20241105 | 091000 | 2203630900 | 179200 | 179100 | 179900 | 179100 | 495 |
| 585 | 20241105 | 090900 | 2114885300 | 179200 | 179200 | 179300 | 179100 | 1108 |
| 586 | 20241105 | 090800 | 1916295600 | 179200 | 180200 | 180200 | 179100 | 2696 |
| 587 | 20241105 | 090700 | 1431919900 | 180200 | 180000 | 180800 | 180000 | 315 |
| 588 | 20241105 | 090600 | 1375183000 | 180100 | 180500 | 180800 | 179900 | 580 |
| 589 | 20241105 | 090500 | 1270699100 | 180500 | 179600 | 180500 | 179600 | 482 |
| 590 | 20241105 | 090400 | 1184005100 | 179700 | 179600 | 180200 | 179500 | 1206 |
| 591 | 20241105 | 090300 | 967281800 | 179600 | 179900 | 180200 | 179500 | 914 |
| 592 | 20241105 | 090200 | 803005100 | 180200 | 180200 | 181000 | 179500 | 557 |
| 593 | 20241105 | 090100 | 702817600 | 180200 | 180700 | 181600 | 180200 | 1071 |
| 594 | 20241105 | 090000 | 509288700 | 181600 | 179300 | 181600 | 179200 | 2835 |