36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241105 | 190200 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 34073 |
| 3 | 20241105 | 190100 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 4 | 20241105 | 190000 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 5 | 20241105 | 185900 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 6 | 20241105 | 185800 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 7 | 20241105 | 185700 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 8 | 20241105 | 185600 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 9 | 20241105 | 185500 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 10 | 20241105 | 185400 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 11 | 20241105 | 185300 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 12 | 20241105 | 185200 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 13 | 20241105 | 185100 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 14 | 20241105 | 185000 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 15 | 20241105 | 184900 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 16 | 20241105 | 184800 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 17 | 20241105 | 184700 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 18 | 20241105 | 184600 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 19 | 20241105 | 184500 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 20 | 20241105 | 184400 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 21 | 20241105 | 184300 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 22 | 20241105 | 184200 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 23 | 20241105 | 184100 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 24 | 20241105 | 184000 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 25 | 20241105 | 183900 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 26 | 20241105 | 183800 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 27 | 20241105 | 183700 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 28 | 20241105 | 183600 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 29 | 20241105 | 183500 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 30 | 20241105 | 183400 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 31 | 20241105 | 183300 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 32 | 20241105 | 183200 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 34073 |
| 33 | 20241105 | 183100 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 34 | 20241105 | 183000 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 35 | 20241105 | 182900 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 36 | 20241105 | 182800 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 37 | 20241105 | 182700 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 38 | 20241105 | 182600 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 39 | 20241105 | 182500 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 40 | 20241105 | 182400 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 41 | 20241105 | 182300 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 42 | 20241105 | 182200 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 43 | 20241105 | 182100 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 44 | 20241105 | 182000 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 45 | 20241105 | 181900 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 46 | 20241105 | 181800 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 47 | 20241105 | 181700 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 48 | 20241105 | 181600 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 49 | 20241105 | 181500 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 50 | 20241105 | 181400 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 51 | 20241105 | 181300 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 52 | 20241105 | 181200 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 53 | 20241105 | 181100 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 54 | 20241105 | 181000 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 55 | 20241105 | 180900 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 56 | 20241105 | 180800 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 57 | 20241105 | 180700 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 58 | 20241105 | 180600 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 59 | 20241105 | 180500 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 60 | 20241105 | 180400 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 61 | 20241105 | 180300 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 62 | 20241105 | 180200 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 34073 |
| 63 | 20241105 | 180100 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 64 | 20241105 | 180000 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 65 | 20241105 | 175900 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 66 | 20241105 | 175800 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 67 | 20241105 | 175700 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 68 | 20241105 | 175600 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 69 | 20241105 | 175500 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 70 | 20241105 | 175400 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 71 | 20241105 | 175300 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 72 | 20241105 | 175200 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 73 | 20241105 | 175100 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 74 | 20241105 | 175000 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 75 | 20241105 | 174900 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 76 | 20241105 | 174800 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 77 | 20241105 | 174700 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 78 | 20241105 | 174600 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 79 | 20241105 | 174500 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 80 | 20241105 | 174400 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 81 | 20241105 | 174300 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 82 | 20241105 | 174200 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 83 | 20241105 | 174100 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 84 | 20241105 | 174000 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 85 | 20241105 | 173900 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 86 | 20241105 | 173800 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 87 | 20241105 | 173700 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 88 | 20241105 | 173600 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 89 | 20241105 | 173500 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 90 | 20241105 | 173400 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 91 | 20241105 | 173300 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 92 | 20241105 | 173200 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 34073 |
| 93 | 20241105 | 173100 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 94 | 20241105 | 173000 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 95 | 20241105 | 172900 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 96 | 20241105 | 172800 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 97 | 20241105 | 172700 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 98 | 20241105 | 172600 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 99 | 20241105 | 172500 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 100 | 20241105 | 172400 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 101 | 20241105 | 172300 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 102 | 20241105 | 172200 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 103 | 20241105 | 172100 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 104 | 20241105 | 172000 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 105 | 20241105 | 171900 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 106 | 20241105 | 171800 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 107 | 20241105 | 171700 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 108 | 20241105 | 171600 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 109 | 20241105 | 171500 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 110 | 20241105 | 171400 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 111 | 20241105 | 171300 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 112 | 20241105 | 171200 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 113 | 20241105 | 171100 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 114 | 20241105 | 171000 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 115 | 20241105 | 170900 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 116 | 20241105 | 170800 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 117 | 20241105 | 170700 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 118 | 20241105 | 170600 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 119 | 20241105 | 170500 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 120 | 20241105 | 170400 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 121 | 20241105 | 170300 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 122 | 20241105 | 170200 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 34073 |
| 123 | 20241105 | 170100 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 124 | 20241105 | 170000 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 125 | 20241105 | 165900 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 126 | 20241105 | 165800 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 127 | 20241105 | 165700 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 128 | 20241105 | 165600 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 129 | 20241105 | 165500 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 130 | 20241105 | 165400 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 131 | 20241105 | 165300 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 132 | 20241105 | 165200 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 133 | 20241105 | 165100 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 134 | 20241105 | 165000 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 135 | 20241105 | 164900 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 136 | 20241105 | 164800 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 137 | 20241105 | 164700 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 138 | 20241105 | 164600 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 139 | 20241105 | 164500 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 140 | 20241105 | 164400 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 141 | 20241105 | 164300 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 142 | 20241105 | 164200 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 143 | 20241105 | 164100 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 144 | 20241105 | 164000 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 145 | 20241105 | 163900 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 146 | 20241105 | 163800 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 147 | 20241105 | 163700 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 148 | 20241105 | 163600 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 149 | 20241105 | 163500 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 150 | 20241105 | 163400 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 151 | 20241105 | 163300 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 152 | 20241105 | 163200 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 34073 |
| 153 | 20241105 | 163100 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 154 | 20241105 | 163000 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 155 | 20241105 | 162900 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 156 | 20241105 | 162800 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 157 | 20241105 | 162700 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 158 | 20241105 | 162600 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 159 | 20241105 | 162500 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 160 | 20241105 | 162400 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 161 | 20241105 | 162300 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 162 | 20241105 | 162200 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 163 | 20241105 | 162100 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 164 | 20241105 | 162000 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 165 | 20241105 | 161900 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 166 | 20241105 | 161800 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 167 | 20241105 | 161700 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 168 | 20241105 | 161600 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 169 | 20241105 | 161500 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 170 | 20241105 | 161400 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 171 | 20241105 | 161300 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 172 | 20241105 | 161200 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 173 | 20241105 | 161100 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 174 | 20241105 | 161000 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 175 | 20241105 | 160900 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 176 | 20241105 | 160800 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 177 | 20241105 | 160700 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 178 | 20241105 | 160600 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 179 | 20241105 | 160500 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 180 | 20241105 | 160400 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 181 | 20241105 | 160300 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 182 | 20241105 | 160200 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 34073 |
| 183 | 20241105 | 160100 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 184 | 20241105 | 160000 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 185 | 20241105 | 155900 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 186 | 20241105 | 155800 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 187 | 20241105 | 155700 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 188 | 20241105 | 155600 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 189 | 20241105 | 155500 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 190 | 20241105 | 155400 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 191 | 20241105 | 155300 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 192 | 20241105 | 155200 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 193 | 20241105 | 155100 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 194 | 20241105 | 155000 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 195 | 20241105 | 154900 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 196 | 20241105 | 154800 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 197 | 20241105 | 154700 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 198 | 20241105 | 154600 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 199 | 20241105 | 154500 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 200 | 20241105 | 154400 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 201 | 20241105 | 154300 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 202 | 20241105 | 154200 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 203 | 20241105 | 154100 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 204 | 20241105 | 154000 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 205 | 20241105 | 153900 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 206 | 20241105 | 153800 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 207 | 20241105 | 153700 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 208 | 20241105 | 153600 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 209 | 20241105 | 153500 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 210 | 20241105 | 153400 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 211 | 20241105 | 153300 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 212 | 20241105 | 153200 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 34073 |
| 213 | 20241105 | 153100 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 0 |
| 214 | 20241105 | 153000 | 552734646300 | 117200 | 117200 | 117200 | 117200 | 34073 |
| 215 | 20241105 | 152900 | 548741290700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 216 | 20241105 | 152800 | 548741290700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 217 | 20241105 | 152700 | 548741290700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 218 | 20241105 | 152600 | 548741290700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 219 | 20241105 | 152500 | 548741290700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 220 | 20241105 | 152400 | 548741290700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 221 | 20241105 | 152300 | 548741290700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 222 | 20241105 | 152200 | 548741290700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 223 | 20241105 | 152100 | 548741290700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 224 | 20241105 | 152000 | 548741290700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 225 | 20241105 | 151900 | 548741290700 | 117700 | 117800 | 118000 | 117700 | 10654 |
| 226 | 20241105 | 151800 | 547485287700 | 117800 | 118000 | 118300 | 117700 | 10275 |
| 227 | 20241105 | 151700 | 546272941900 | 118000 | 117800 | 118100 | 117700 | 8279 |
| 228 | 20241105 | 151600 | 545296832600 | 117900 | 117400 | 118200 | 117200 | 12166 |
| 229 | 20241105 | 151500 | 543863321500 | 117300 | 116800 | 117300 | 116700 | 6942 |
| 230 | 20241105 | 151400 | 543050338600 | 116700 | 118100 | 118200 | 116700 | 11592 |
| 231 | 20241105 | 151300 | 541689363200 | 118200 | 118400 | 118700 | 118000 | 16625 |
| 232 | 20241105 | 151200 | 539722394100 | 118500 | 117000 | 118600 | 117000 | 24637 |
| 233 | 20241105 | 151100 | 536819169900 | 117100 | 116400 | 117100 | 116300 | 10892 |
| 234 | 20241105 | 151000 | 535548197300 | 116400 | 116400 | 116500 | 116000 | 8007 |
| 235 | 20241105 | 150900 | 534616409900 | 116400 | 115900 | 116400 | 115800 | 9101 |
| 236 | 20241105 | 150800 | 533560284300 | 115900 | 115300 | 115900 | 115200 | 8669 |
| 237 | 20241105 | 150700 | 532557778800 | 115300 | 115400 | 115500 | 115200 | 5178 |
| 238 | 20241105 | 150600 | 531960432100 | 115600 | 115700 | 115800 | 115200 | 7061 |
| 239 | 20241105 | 150500 | 531145195600 | 115800 | 115400 | 116000 | 115400 | 7318 |
| 240 | 20241105 | 150400 | 530298189400 | 115500 | 115200 | 115800 | 115100 | 10474 |
| 241 | 20241105 | 150300 | 529089007800 | 115300 | 114100 | 115300 | 114000 | 22222 |
| 242 | 20241105 | 150200 | 526542005700 | 114100 | 115000 | 115300 | 114100 | 19217 |
| 243 | 20241105 | 150100 | 524337210400 | 114900 | 115400 | 115600 | 114600 | 33069 |
| 244 | 20241105 | 150000 | 520535452300 | 115400 | 116200 | 116500 | 115200 | 23257 |
| 245 | 20241105 | 145900 | 517845708800 | 116200 | 116800 | 116900 | 116000 | 12936 |
| 246 | 20241105 | 145800 | 516341791500 | 116900 | 116900 | 117100 | 116600 | 3453 |
| 247 | 20241105 | 145700 | 515938291400 | 117000 | 117000 | 117100 | 116600 | 2535 |
| 248 | 20241105 | 145600 | 515642125400 | 117000 | 116700 | 117200 | 116600 | 3479 |
| 249 | 20241105 | 145500 | 515235280200 | 116600 | 117200 | 117200 | 116600 | 4930 |
| 250 | 20241105 | 145400 | 514659621800 | 117100 | 117100 | 117300 | 117000 | 2484 |
| 251 | 20241105 | 145300 | 514368622000 | 117100 | 117400 | 117400 | 116900 | 2140 |
| 252 | 20241105 | 145200 | 514118006700 | 117300 | 117400 | 117400 | 116900 | 2740 |
| 253 | 20241105 | 145100 | 513797010400 | 117400 | 117200 | 117400 | 117100 | 1917 |
| 254 | 20241105 | 145000 | 513572334900 | 117300 | 117200 | 117500 | 116500 | 12371 |
| 255 | 20241105 | 144900 | 512127901900 | 117300 | 117300 | 117400 | 117200 | 1530 |
| 256 | 20241105 | 144800 | 511948473400 | 117200 | 117700 | 118000 | 117000 | 6290 |
| 257 | 20241105 | 144700 | 511210581500 | 117800 | 118100 | 118200 | 117300 | 4691 |
| 258 | 20241105 | 144600 | 510657888900 | 118100 | 117100 | 118600 | 117100 | 19454 |
| 259 | 20241105 | 144500 | 508360705000 | 117100 | 117000 | 117300 | 116800 | 1655 |
| 260 | 20241105 | 144400 | 508167047700 | 117000 | 117200 | 117400 | 116900 | 1548 |
| 261 | 20241105 | 144300 | 507985735900 | 117200 | 117300 | 117500 | 117000 | 2364 |
| 262 | 20241105 | 144200 | 507708461200 | 117300 | 116900 | 117400 | 116700 | 4622 |
| 263 | 20241105 | 144100 | 507167794300 | 116900 | 117500 | 117500 | 116700 | 12219 |
| 264 | 20241105 | 144000 | 505738351000 | 117500 | 117500 | 117700 | 117300 | 1484 |
| 265 | 20241105 | 143900 | 505564039700 | 117600 | 117900 | 118000 | 117200 | 3021 |
| 266 | 20241105 | 143800 | 505208987700 | 117800 | 117400 | 118200 | 117200 | 5478 |
| 267 | 20241105 | 143700 | 504563232900 | 117400 | 117100 | 117600 | 117000 | 3128 |
| 268 | 20241105 | 143600 | 504196477800 | 117000 | 118000 | 118100 | 117000 | 8295 |
| 269 | 20241105 | 143500 | 503224263200 | 118100 | 118100 | 118200 | 117600 | 2016 |
| 270 | 20241105 | 143400 | 502986543500 | 118000 | 117700 | 118500 | 117100 | 11071 |
| 271 | 20241105 | 143300 | 501680193200 | 117900 | 117000 | 117900 | 116900 | 6448 |
| 272 | 20241105 | 143200 | 500924165400 | 116900 | 117700 | 117900 | 116900 | 7739 |
| 273 | 20241105 | 143100 | 500016704900 | 117600 | 117400 | 118000 | 117200 | 2992 |
| 274 | 20241105 | 143000 | 499664575700 | 117400 | 118000 | 118200 | 117300 | 3770 |
| 275 | 20241105 | 142900 | 499221017000 | 118000 | 117600 | 118000 | 117300 | 3860 |
| 276 | 20241105 | 142800 | 498766936300 | 117600 | 118200 | 118200 | 117300 | 3761 |
| 277 | 20241105 | 142700 | 498323797800 | 118200 | 117900 | 118200 | 117800 | 2205 |
| 278 | 20241105 | 142600 | 498063519400 | 118000 | 118000 | 118600 | 117800 | 6802 |
| 279 | 20241105 | 142500 | 497259627200 | 117900 | 117800 | 118600 | 117700 | 9313 |
| 280 | 20241105 | 142400 | 496158532300 | 117800 | 117300 | 118000 | 116500 | 18964 |
| 281 | 20241105 | 142300 | 493938181000 | 117200 | 117800 | 117800 | 117000 | 11111 |
| 282 | 20241105 | 142200 | 492635434700 | 117800 | 118400 | 118500 | 117800 | 3862 |
| 283 | 20241105 | 142100 | 492179260800 | 118400 | 118200 | 118500 | 118200 | 1177 |
| 284 | 20241105 | 142000 | 492040011200 | 118300 | 117800 | 118800 | 117200 | 11790 |
| 285 | 20241105 | 141900 | 490649234600 | 117800 | 118500 | 118500 | 117700 | 8037 |
| 286 | 20241105 | 141800 | 489701540100 | 118500 | 118500 | 118600 | 118100 | 3540 |
| 287 | 20241105 | 141700 | 489282754300 | 118400 | 118800 | 119000 | 118400 | 3161 |
| 288 | 20241105 | 141600 | 488907224600 | 118800 | 117900 | 119200 | 117500 | 11184 |
| 289 | 20241105 | 141500 | 487582265400 | 117900 | 118500 | 118600 | 117900 | 9899 |
| 290 | 20241105 | 141400 | 486412095000 | 118500 | 119100 | 119200 | 118500 | 6091 |
| 291 | 20241105 | 141300 | 485689275700 | 119100 | 118800 | 119500 | 118500 | 8656 |
| 292 | 20241105 | 141200 | 484659042700 | 118800 | 118900 | 119100 | 118500 | 4250 |
| 293 | 20241105 | 141100 | 484153917700 | 118900 | 119400 | 119500 | 118500 | 10526 |
| 294 | 20241105 | 141000 | 482902776400 | 119500 | 118900 | 119600 | 118700 | 11411 |
| 295 | 20241105 | 140900 | 481541363300 | 118900 | 118600 | 119300 | 118400 | 8734 |
| 296 | 20241105 | 140800 | 480503706000 | 118600 | 118700 | 119200 | 118500 | 18097 |
| 297 | 20241105 | 140700 | 478351387000 | 118700 | 118700 | 118900 | 118200 | 18223 |
| 298 | 20241105 | 140600 | 476189596300 | 118700 | 117100 | 119000 | 117000 | 27438 |
| 299 | 20241105 | 140500 | 472941240100 | 117200 | 117400 | 117600 | 116400 | 20959 |
| 300 | 20241105 | 140400 | 470486977100 | 117500 | 116700 | 117600 | 116500 | 21804 |
| 301 | 20241105 | 140300 | 467930538100 | 116500 | 116000 | 117400 | 116000 | 33498 |
| 302 | 20241105 | 140200 | 464013198600 | 116100 | 118400 | 118500 | 115800 | 82006 |
| 303 | 20241105 | 140100 | 454420566000 | 118500 | 121400 | 121400 | 118400 | 53464 |
| 304 | 20241105 | 140000 | 448032541800 | 121400 | 122900 | 123000 | 121000 | 38047 |
| 305 | 20241105 | 135900 | 443400023600 | 123000 | 122600 | 123000 | 122600 | 2461 |
| 306 | 20241105 | 135800 | 443097604800 | 122700 | 123200 | 123300 | 122500 | 8672 |
| 307 | 20241105 | 135700 | 442032586400 | 123200 | 123100 | 123600 | 123000 | 5256 |
| 308 | 20241105 | 135600 | 441384149100 | 123100 | 123000 | 123400 | 123000 | 6155 |
| 309 | 20241105 | 135500 | 440626248000 | 123100 | 123700 | 123700 | 122400 | 14871 |
| 310 | 20241105 | 135400 | 438795616900 | 123700 | 125000 | 125500 | 123100 | 25239 |
| 311 | 20241105 | 135300 | 435664754600 | 125000 | 125200 | 126400 | 125000 | 36714 |
| 312 | 20241105 | 135200 | 431045059100 | 125200 | 125100 | 125900 | 125000 | 24324 |
| 313 | 20241105 | 135100 | 427991598100 | 125000 | 124800 | 125900 | 124500 | 33880 |
| 314 | 20241105 | 135000 | 423749143800 | 124800 | 123500 | 125000 | 123300 | 34212 |
| 315 | 20241105 | 134900 | 419499073100 | 123300 | 122400 | 123600 | 122300 | 7870 |
| 316 | 20241105 | 134800 | 418530708600 | 122400 | 122600 | 122600 | 122300 | 1319 |
| 317 | 20241105 | 134700 | 418369262100 | 122600 | 122800 | 122800 | 122500 | 1389 |
| 318 | 20241105 | 134600 | 418198959300 | 122800 | 122900 | 123100 | 122700 | 875 |
| 319 | 20241105 | 134500 | 418091506500 | 122900 | 123300 | 123400 | 122900 | 1735 |
| 320 | 20241105 | 134400 | 417877820200 | 123300 | 122500 | 123400 | 122300 | 4181 |
| 321 | 20241105 | 134300 | 417364616700 | 122500 | 122800 | 122800 | 122500 | 2358 |
| 322 | 20241105 | 134200 | 417075563300 | 122700 | 122900 | 123000 | 122700 | 2184 |
| 323 | 20241105 | 134100 | 416807126500 | 123000 | 123200 | 123200 | 122800 | 1200 |
| 324 | 20241105 | 134000 | 416659560300 | 123200 | 123000 | 123200 | 123000 | 1163 |
| 325 | 20241105 | 133900 | 416516395100 | 123000 | 122700 | 123000 | 122700 | 1160 |
| 326 | 20241105 | 133800 | 416373877100 | 122700 | 122800 | 122900 | 122700 | 872 |
| 327 | 20241105 | 133700 | 416266805400 | 122800 | 122900 | 123000 | 122800 | 530 |
| 328 | 20241105 | 133600 | 416201685100 | 123000 | 122700 | 123200 | 122700 | 403 |
| 329 | 20241105 | 133500 | 416152099300 | 122900 | 123200 | 123200 | 122500 | 1939 |
| 330 | 20241105 | 133400 | 415913829700 | 123200 | 122900 | 123200 | 122900 | 981 |
| 331 | 20241105 | 133300 | 415793165000 | 122900 | 122500 | 123000 | 122500 | 1417 |
| 332 | 20241105 | 133200 | 415619045100 | 122600 | 122800 | 122800 | 122500 | 1820 |
| 333 | 20241105 | 133100 | 415395904600 | 122700 | 123300 | 123400 | 122700 | 2801 |
| 334 | 20241105 | 133000 | 415051066800 | 123300 | 123900 | 123900 | 123200 | 4386 |
| 335 | 20241105 | 132900 | 414509246000 | 123900 | 123400 | 124300 | 123300 | 21741 |
| 336 | 20241105 | 132800 | 411815913200 | 123400 | 122000 | 123400 | 121800 | 11168 |
| 337 | 20241105 | 132700 | 410447000600 | 122000 | 122200 | 122300 | 122000 | 2804 |
| 338 | 20241105 | 132600 | 410104422300 | 122100 | 122400 | 122400 | 122000 | 3333 |
| 339 | 20241105 | 132500 | 409697176700 | 122400 | 122200 | 122600 | 122100 | 1537 |
| 340 | 20241105 | 132400 | 409509172600 | 122200 | 122500 | 122600 | 122100 | 2065 |
| 341 | 20241105 | 132300 | 409256619600 | 122600 | 122400 | 122600 | 122300 | 1119 |
| 342 | 20241105 | 132200 | 409119710000 | 122300 | 122300 | 122300 | 122100 | 3704 |
| 343 | 20241105 | 132100 | 408667037500 | 122300 | 122500 | 122500 | 122200 | 3974 |
| 344 | 20241105 | 132000 | 408180846700 | 122500 | 122700 | 122800 | 122500 | 2831 |
| 345 | 20241105 | 131900 | 407833894900 | 122700 | 122700 | 122900 | 122600 | 1078 |
| 346 | 20241105 | 131800 | 407701634200 | 122600 | 122800 | 122900 | 122600 | 1299 |
| 347 | 20241105 | 131700 | 407542262200 | 122800 | 123000 | 123000 | 122800 | 1102 |
| 348 | 20241105 | 131600 | 407406865800 | 122900 | 122800 | 123100 | 122700 | 991 |
| 349 | 20241105 | 131500 | 407285070200 | 122800 | 123000 | 123100 | 122800 | 1120 |
| 350 | 20241105 | 131400 | 407147465200 | 123000 | 123000 | 123100 | 122900 | 1361 |
| 351 | 20241105 | 131300 | 406980060400 | 123100 | 123300 | 123300 | 123000 | 1397 |
| 352 | 20241105 | 131200 | 406808046100 | 123100 | 123500 | 123600 | 123100 | 2271 |
| 353 | 20241105 | 131100 | 406527974300 | 123500 | 123000 | 123600 | 123000 | 3170 |
| 354 | 20241105 | 131000 | 406136784400 | 123000 | 123100 | 123200 | 123000 | 1130 |
| 355 | 20241105 | 130900 | 405997694500 | 123200 | 123000 | 123200 | 123000 | 1183 |
| 356 | 20241105 | 130800 | 405852112700 | 123100 | 123400 | 123400 | 123000 | 2520 |
| 357 | 20241105 | 130700 | 405541434900 | 123400 | 123400 | 123600 | 123300 | 4037 |
| 358 | 20241105 | 130600 | 405043112800 | 123400 | 123100 | 123500 | 123000 | 4078 |
| 359 | 20241105 | 130500 | 404540144100 | 123100 | 122900 | 123100 | 122800 | 1553 |
| 360 | 20241105 | 130400 | 404349207200 | 122900 | 122900 | 123000 | 122800 | 1376 |
| 361 | 20241105 | 130300 | 404180071900 | 122800 | 122600 | 122900 | 122600 | 1108 |
| 362 | 20241105 | 130200 | 404044181500 | 122700 | 122800 | 122900 | 122500 | 707 |
| 363 | 20241105 | 130100 | 403957483500 | 122900 | 122600 | 123000 | 122300 | 4068 |
| 364 | 20241105 | 130000 | 403459087500 | 122600 | 123000 | 123100 | 122600 | 3213 |
| 365 | 20241105 | 125900 | 403064656900 | 123000 | 122800 | 123000 | 122600 | 3001 |
| 366 | 20241105 | 125800 | 402696184100 | 122800 | 123000 | 123200 | 122600 | 6233 |
| 367 | 20241105 | 125700 | 401930033400 | 123100 | 123600 | 123600 | 123000 | 4770 |
| 368 | 20241105 | 125600 | 401341938700 | 123600 | 123900 | 123900 | 123300 | 5664 |
| 369 | 20241105 | 125500 | 400642166600 | 123700 | 124200 | 124400 | 123700 | 11141 |
| 370 | 20241105 | 125400 | 399260347000 | 124300 | 123400 | 124400 | 123100 | 17853 |
| 371 | 20241105 | 125300 | 397051923800 | 123400 | 122600 | 123400 | 122500 | 10628 |
| 372 | 20241105 | 125200 | 395744925800 | 122600 | 122500 | 122700 | 122400 | 2074 |
| 373 | 20241105 | 125100 | 395490676400 | 122500 | 122300 | 122500 | 122300 | 739 |
| 374 | 20241105 | 125000 | 395400207900 | 122300 | 122100 | 122300 | 122100 | 720 |
| 375 | 20241105 | 124900 | 395312258600 | 122100 | 122200 | 122200 | 122100 | 300 |
| 376 | 20241105 | 124800 | 395275619800 | 122200 | 122300 | 122300 | 122100 | 1326 |
| 377 | 20241105 | 124700 | 395113508600 | 122300 | 122300 | 122500 | 122300 | 661 |
| 378 | 20241105 | 124600 | 395032590400 | 122500 | 122500 | 122600 | 122300 | 1518 |
| 379 | 20241105 | 124500 | 394846666300 | 122500 | 122200 | 122600 | 122200 | 1063 |
| 380 | 20241105 | 124400 | 394716483600 | 122200 | 122100 | 122400 | 122000 | 561 |
| 381 | 20241105 | 124300 | 394647971500 | 122000 | 122300 | 122300 | 121800 | 2337 |
| 382 | 20241105 | 124200 | 394362862000 | 122200 | 122400 | 122400 | 122200 | 1126 |
| 383 | 20241105 | 124100 | 394225111700 | 122400 | 122700 | 122700 | 122300 | 2721 |
| 384 | 20241105 | 124000 | 393891949000 | 122600 | 122600 | 122800 | 122400 | 5904 |
| 385 | 20241105 | 123900 | 393168200000 | 122400 | 122400 | 122600 | 122300 | 2156 |
| 386 | 20241105 | 123800 | 392904285600 | 122500 | 121500 | 122500 | 121500 | 4255 |
| 387 | 20241105 | 123700 | 392384176000 | 121500 | 121600 | 121700 | 121400 | 3043 |
| 388 | 20241105 | 123600 | 392014390000 | 121600 | 121900 | 121900 | 121600 | 2138 |
| 389 | 20241105 | 123500 | 391754154700 | 121900 | 121900 | 121900 | 121800 | 617 |
| 390 | 20241105 | 123400 | 391678952800 | 121900 | 122000 | 122100 | 121700 | 968 |
| 391 | 20241105 | 123300 | 391560990400 | 122000 | 121600 | 122000 | 121600 | 1982 |
| 392 | 20241105 | 123200 | 391319824100 | 121600 | 121700 | 121800 | 121600 | 1165 |
| 393 | 20241105 | 123100 | 391178040000 | 121800 | 121800 | 121900 | 121700 | 907 |
| 394 | 20241105 | 123000 | 391067611500 | 121800 | 121900 | 122200 | 121700 | 915 |
| 395 | 20241105 | 122900 | 390956094700 | 122300 | 121900 | 122300 | 121800 | 1399 |
| 396 | 20241105 | 122800 | 390785297600 | 122000 | 121700 | 122000 | 121700 | 508 |
| 397 | 20241105 | 122700 | 390723418000 | 121700 | 122100 | 122100 | 121600 | 2602 |
| 398 | 20241105 | 122600 | 390406431100 | 122200 | 122300 | 122300 | 122100 | 724 |
| 399 | 20241105 | 122500 | 390317962300 | 122200 | 122100 | 122300 | 122000 | 1471 |
| 400 | 20241105 | 122400 | 390138264700 | 122100 | 121800 | 122200 | 121800 | 887 |
| 401 | 20241105 | 122300 | 390029983500 | 121900 | 121600 | 121900 | 121500 | 1790 |
| 402 | 20241105 | 122200 | 389812141900 | 121600 | 121600 | 121700 | 121500 | 1719 |
| 403 | 20241105 | 122100 | 389603115300 | 121600 | 121700 | 121800 | 121500 | 1843 |
| 404 | 20241105 | 122000 | 389378982900 | 121700 | 121700 | 121900 | 121500 | 2119 |
| 405 | 20241105 | 121900 | 389121194900 | 121800 | 121800 | 121900 | 121600 | 1526 |
| 406 | 20241105 | 121800 | 388935378500 | 121800 | 122000 | 122000 | 121800 | 1961 |
| 407 | 20241105 | 121700 | 388696429100 | 122000 | 122200 | 122300 | 121900 | 1004 |
| 408 | 20241105 | 121600 | 388573941300 | 122300 | 122400 | 122500 | 122000 | 1770 |
| 409 | 20241105 | 121500 | 388357428100 | 122400 | 122000 | 122400 | 121900 | 1928 |
| 410 | 20241105 | 121400 | 388121890700 | 122000 | 121900 | 122100 | 121800 | 1213 |
| 411 | 20241105 | 121300 | 387973983500 | 121900 | 121800 | 122000 | 121700 | 1938 |
| 412 | 20241105 | 121200 | 387737947300 | 121700 | 121500 | 122000 | 121300 | 4111 |
| 413 | 20241105 | 121100 | 387238147100 | 121500 | 122000 | 122100 | 121500 | 2091 |
| 414 | 20241105 | 121000 | 386983507800 | 122000 | 122200 | 122200 | 121900 | 1363 |
| 415 | 20241105 | 120900 | 386817156000 | 122200 | 122100 | 122300 | 122100 | 593 |
| 416 | 20241105 | 120800 | 386744688300 | 122000 | 122400 | 122400 | 122000 | 1232 |
| 417 | 20241105 | 120700 | 386594178400 | 122400 | 122600 | 122600 | 122300 | 1530 |
| 418 | 20241105 | 120600 | 386406770200 | 122500 | 122000 | 122600 | 121900 | 1972 |
| 419 | 20241105 | 120500 | 386165495700 | 122000 | 121700 | 122300 | 121600 | 2769 |
| 420 | 20241105 | 120400 | 385828140100 | 121700 | 121500 | 121900 | 121400 | 3470 |
| 421 | 20241105 | 120300 | 385406242400 | 121500 | 122100 | 122100 | 121500 | 7138 |
| 422 | 20241105 | 120200 | 384537404400 | 122000 | 122000 | 122200 | 122000 | 506 |
| 423 | 20241105 | 120100 | 384475663000 | 122300 | 122400 | 122400 | 121900 | 2556 |
| 424 | 20241105 | 120000 | 384163428500 | 122300 | 122400 | 122500 | 122300 | 587 |
| 425 | 20241105 | 115900 | 384091578600 | 122400 | 122300 | 122400 | 122200 | 420 |
| 426 | 20241105 | 115800 | 384040214900 | 122300 | 122300 | 122500 | 122200 | 957 |
| 427 | 20241105 | 115700 | 383923158100 | 122500 | 122500 | 122600 | 122200 | 892 |
| 428 | 20241105 | 115600 | 383814017900 | 122600 | 121900 | 122600 | 121800 | 5152 |
| 429 | 20241105 | 115500 | 383185796900 | 122000 | 122200 | 122300 | 121900 | 4677 |
| 430 | 20241105 | 115400 | 382614891000 | 122200 | 122600 | 122600 | 122200 | 1193 |
| 431 | 20241105 | 115300 | 382468865200 | 122600 | 122700 | 122900 | 122600 | 1455 |
| 432 | 20241105 | 115200 | 382290286600 | 122800 | 122800 | 122900 | 122700 | 1040 |
| 433 | 20241105 | 115100 | 382162582100 | 122900 | 122700 | 122900 | 122600 | 1212 |
| 434 | 20241105 | 115000 | 382013786700 | 122700 | 122200 | 122700 | 122100 | 1514 |
| 435 | 20241105 | 114900 | 381828411500 | 122200 | 122000 | 122200 | 122000 | 2665 |
| 436 | 20241105 | 114800 | 381503091400 | 122100 | 122300 | 122400 | 122000 | 4719 |
| 437 | 20241105 | 114700 | 380926671400 | 122300 | 122300 | 122500 | 122300 | 1148 |
| 438 | 20241105 | 114600 | 380786169200 | 122300 | 122800 | 122900 | 122300 | 1682 |
| 439 | 20241105 | 114500 | 380580041100 | 122800 | 122900 | 123000 | 122800 | 1053 |
| 440 | 20241105 | 114400 | 380450642000 | 123000 | 123000 | 123100 | 122900 | 671 |
| 441 | 20241105 | 114300 | 380368103900 | 123000 | 122700 | 123100 | 122700 | 1180 |
| 442 | 20241105 | 114200 | 380223075800 | 122700 | 122300 | 122700 | 122300 | 1159 |
| 443 | 20241105 | 114100 | 380081100600 | 122300 | 122600 | 122600 | 122300 | 3416 |
| 444 | 20241105 | 114000 | 379663060400 | 122700 | 122500 | 122700 | 122400 | 1748 |
| 445 | 20241105 | 113900 | 379448848900 | 122500 | 122800 | 122900 | 122400 | 2892 |
| 446 | 20241105 | 113800 | 379094638800 | 122800 | 123000 | 123100 | 122700 | 1813 |
| 447 | 20241105 | 113700 | 378871788700 | 123000 | 123400 | 123400 | 123000 | 1419 |
| 448 | 20241105 | 113600 | 378696925400 | 123300 | 123300 | 123600 | 123200 | 5036 |
| 449 | 20241105 | 113500 | 378075413600 | 123300 | 123300 | 123400 | 123100 | 3393 |
| 450 | 20241105 | 113400 | 377657218000 | 123200 | 122500 | 123300 | 122400 | 3360 |
| 451 | 20241105 | 113300 | 377244382400 | 122600 | 122800 | 122900 | 122500 | 2005 |
| 452 | 20241105 | 113200 | 376998474400 | 122800 | 122900 | 123000 | 122800 | 998 |
| 453 | 20241105 | 113100 | 376875831600 | 122900 | 122900 | 123000 | 122800 | 1232 |
| 454 | 20241105 | 113000 | 376724368200 | 122900 | 122900 | 123000 | 122800 | 855 |
| 455 | 20241105 | 112900 | 376619297200 | 122900 | 122800 | 123000 | 122700 | 1018 |
| 456 | 20241105 | 112800 | 376494189300 | 122600 | 122800 | 123000 | 122600 | 1976 |
| 457 | 20241105 | 112700 | 376251411400 | 122600 | 122500 | 122700 | 122200 | 3029 |
| 458 | 20241105 | 112600 | 375880497600 | 122500 | 122600 | 122900 | 122500 | 2020 |
| 459 | 20241105 | 112500 | 375632755100 | 122700 | 123000 | 123200 | 122700 | 2075 |
| 460 | 20241105 | 112400 | 375377696000 | 123000 | 123100 | 123200 | 122900 | 3628 |
| 461 | 20241105 | 112300 | 374931214700 | 123100 | 122700 | 123300 | 122700 | 5291 |
| 462 | 20241105 | 112200 | 374280182800 | 122700 | 122000 | 122700 | 121900 | 4013 |
| 463 | 20241105 | 112100 | 373789440700 | 121900 | 122200 | 122300 | 121900 | 4866 |
| 464 | 20241105 | 112000 | 373195466700 | 122200 | 122300 | 122700 | 122100 | 6140 |
| 465 | 20241105 | 111900 | 372444301200 | 122400 | 122800 | 122800 | 122400 | 6829 |
| 466 | 20241105 | 111800 | 371607240700 | 122800 | 122400 | 122800 | 122400 | 3974 |
| 467 | 20241105 | 111700 | 371120038800 | 122400 | 122600 | 122600 | 122200 | 4245 |
| 468 | 20241105 | 111600 | 370600532400 | 122500 | 121800 | 122700 | 121700 | 13967 |
| 469 | 20241105 | 111500 | 368892496500 | 121900 | 122100 | 122600 | 121800 | 13421 |
| 470 | 20241105 | 111400 | 367253446800 | 122100 | 123400 | 123400 | 122000 | 21979 |
| 471 | 20241105 | 111300 | 364558026700 | 123400 | 124000 | 124000 | 123300 | 7813 |
| 472 | 20241105 | 111200 | 363592169300 | 124000 | 123500 | 124000 | 123400 | 3365 |
| 473 | 20241105 | 111100 | 363176206400 | 123500 | 124600 | 124600 | 123300 | 19720 |
| 474 | 20241105 | 111000 | 360735350200 | 124600 | 124500 | 124600 | 124200 | 5974 |
| 475 | 20241105 | 110900 | 359992153100 | 124600 | 124600 | 124800 | 124500 | 6279 |
| 476 | 20241105 | 110800 | 359209737200 | 124600 | 126000 | 126000 | 124500 | 16853 |
| 477 | 20241105 | 110700 | 357099778500 | 126000 | 125800 | 126300 | 125600 | 9335 |
| 478 | 20241105 | 110600 | 355924338000 | 125800 | 125000 | 126300 | 125000 | 15321 |
| 479 | 20241105 | 110500 | 353997034500 | 125000 | 125000 | 125400 | 124900 | 8837 |
| 480 | 20241105 | 110400 | 352890663700 | 124900 | 125200 | 125200 | 124300 | 13484 |
| 481 | 20241105 | 110300 | 351209355400 | 125100 | 126500 | 126800 | 124700 | 38183 |
| 482 | 20241105 | 110200 | 346401896200 | 126400 | 125600 | 126500 | 125100 | 34575 |
| 483 | 20241105 | 110100 | 342049848900 | 125600 | 124300 | 125800 | 124100 | 26809 |
| 484 | 20241105 | 110000 | 338699642800 | 124400 | 123900 | 124400 | 123600 | 5195 |
| 485 | 20241105 | 105900 | 338055783300 | 123900 | 124000 | 124200 | 123800 | 1745 |
| 486 | 20241105 | 105800 | 337839397900 | 124100 | 123800 | 124400 | 123700 | 5348 |
| 487 | 20241105 | 105700 | 337175579400 | 123800 | 124300 | 124300 | 123700 | 2790 |
| 488 | 20241105 | 105600 | 336829424100 | 124300 | 123800 | 124400 | 123700 | 7365 |
| 489 | 20241105 | 105500 | 335915325100 | 123800 | 123600 | 123900 | 123500 | 1929 |
| 490 | 20241105 | 105400 | 335676567400 | 123500 | 123500 | 123600 | 123400 | 2423 |
| 491 | 20241105 | 105300 | 335377232900 | 123500 | 123200 | 124000 | 122900 | 6567 |
| 492 | 20241105 | 105200 | 334567409200 | 123200 | 123600 | 123700 | 123200 | 5145 |
| 493 | 20241105 | 105100 | 333932365200 | 123600 | 123700 | 123700 | 123500 | 2765 |
| 494 | 20241105 | 105000 | 333590600800 | 123700 | 124100 | 124100 | 123500 | 6127 |
| 495 | 20241105 | 104900 | 332832387800 | 124000 | 124200 | 124800 | 123800 | 20933 |
| 496 | 20241105 | 104800 | 330229857100 | 124200 | 123400 | 124300 | 123200 | 19944 |
| 497 | 20241105 | 104700 | 327758079900 | 123300 | 123500 | 123600 | 123200 | 3854 |
| 498 | 20241105 | 104600 | 327282306200 | 123600 | 122700 | 123600 | 122600 | 7168 |
| 499 | 20241105 | 104500 | 326397902300 | 122700 | 123100 | 123200 | 122600 | 4730 |
| 500 | 20241105 | 104400 | 325817291300 | 123000 | 123200 | 123500 | 122900 | 5738 |
| 501 | 20241105 | 104300 | 325110599200 | 123200 | 122800 | 123400 | 122800 | 4857 |
| 502 | 20241105 | 104200 | 324512206900 | 122800 | 122600 | 122900 | 122500 | 5052 |
| 503 | 20241105 | 104100 | 323892658100 | 122600 | 122700 | 123300 | 122600 | 3538 |
| 504 | 20241105 | 104000 | 323458128200 | 122700 | 123300 | 123500 | 122700 | 7481 |
| 505 | 20241105 | 103900 | 322537806800 | 123300 | 123400 | 123400 | 122900 | 6315 |
| 506 | 20241105 | 103800 | 321760331000 | 123400 | 123800 | 123900 | 123200 | 4910 |
| 507 | 20241105 | 103700 | 321153797400 | 123900 | 123000 | 124000 | 123000 | 11932 |
| 508 | 20241105 | 103600 | 319679649800 | 123100 | 123400 | 123500 | 123000 | 8402 |
| 509 | 20241105 | 103500 | 318644743000 | 123500 | 123900 | 123900 | 123400 | 13316 |
| 510 | 20241105 | 103400 | 316999331400 | 123800 | 124000 | 124300 | 123400 | 26366 |
| 511 | 20241105 | 103300 | 313734398600 | 124000 | 122700 | 124100 | 122300 | 32898 |
| 512 | 20241105 | 103200 | 309676980100 | 122700 | 121400 | 122700 | 121400 | 11478 |
| 513 | 20241105 | 103100 | 308273205600 | 121400 | 121200 | 121600 | 121100 | 7192 |
| 514 | 20241105 | 103000 | 307401026800 | 121200 | 122100 | 122100 | 121200 | 8581 |
| 515 | 20241105 | 102900 | 306358031500 | 122100 | 122200 | 122800 | 121900 | 6646 |
| 516 | 20241105 | 102800 | 305545256400 | 122800 | 122100 | 122800 | 121900 | 15280 |
| 517 | 20241105 | 102700 | 303675661700 | 122200 | 122400 | 122400 | 121200 | 8677 |
| 518 | 20241105 | 102600 | 302619722400 | 122400 | 122100 | 122400 | 121700 | 7218 |
| 519 | 20241105 | 102500 | 301738412900 | 122200 | 121600 | 122400 | 121400 | 11169 |
| 520 | 20241105 | 102400 | 300374314500 | 121600 | 121100 | 122000 | 120800 | 8541 |
| 521 | 20241105 | 102300 | 299335724100 | 121100 | 121500 | 121700 | 120800 | 10784 |
| 522 | 20241105 | 102200 | 298029327300 | 121400 | 122100 | 122400 | 121100 | 12028 |
| 523 | 20241105 | 102100 | 296563788000 | 122100 | 121800 | 122300 | 121600 | 12551 |
| 524 | 20241105 | 102000 | 295031976600 | 121800 | 120800 | 122100 | 120700 | 16590 |
| 525 | 20241105 | 101900 | 293014175100 | 120700 | 121300 | 121300 | 120300 | 10421 |
| 526 | 20241105 | 101800 | 291754552400 | 121300 | 120800 | 121300 | 120200 | 13714 |
| 527 | 20241105 | 101700 | 290097848800 | 120700 | 120200 | 121200 | 120100 | 14952 |
| 528 | 20241105 | 101600 | 288292102700 | 120200 | 119700 | 120800 | 119400 | 34762 |
| 529 | 20241105 | 101500 | 284115351800 | 119700 | 121300 | 121300 | 119400 | 46733 |
| 530 | 20241105 | 101400 | 278502940500 | 121200 | 123000 | 123000 | 121000 | 24873 |
| 531 | 20241105 | 101300 | 275475013000 | 123000 | 123100 | 123300 | 122600 | 19150 |
| 532 | 20241105 | 101200 | 273118348900 | 123100 | 122600 | 123200 | 122200 | 28346 |
| 533 | 20241105 | 101100 | 269639269200 | 122600 | 121300 | 122700 | 121100 | 25040 |
| 534 | 20241105 | 101000 | 266581142000 | 121400 | 122700 | 122900 | 120900 | 36635 |
| 535 | 20241105 | 100900 | 262119512100 | 122700 | 122500 | 122900 | 121700 | 19330 |
| 536 | 20241105 | 100800 | 259755342400 | 122500 | 123000 | 123300 | 121600 | 45495 |
| 537 | 20241105 | 100700 | 254195552900 | 123000 | 123400 | 124000 | 122600 | 33242 |
| 538 | 20241105 | 100600 | 250100385200 | 123500 | 124600 | 125200 | 123000 | 53317 |
| 539 | 20241105 | 100500 | 243500217300 | 124900 | 126000 | 126500 | 124300 | 42200 |
| 540 | 20241105 | 100400 | 238190346900 | 126800 | 126800 | 126800 | 126800 | 0 |
| 541 | 20241105 | 100300 | 238190346900 | 126800 | 125400 | 126800 | 125200 | 33130 |
| 542 | 20241105 | 100200 | 234009420100 | 125400 | 124900 | 125500 | 124000 | 49568 |
| 543 | 20241105 | 100100 | 227840865800 | 125000 | 123500 | 126500 | 123400 | 85230 |
| 544 | 20241105 | 100000 | 217216007200 | 123500 | 121300 | 123600 | 120900 | 73876 |
| 545 | 20241105 | 095900 | 208192942500 | 121300 | 119200 | 121500 | 119000 | 78552 |
| 546 | 20241105 | 095800 | 198749117300 | 119100 | 117100 | 119200 | 117000 | 74652 |
| 547 | 20241105 | 095700 | 189911786600 | 117000 | 116200 | 117300 | 115800 | 41761 |
| 548 | 20241105 | 095600 | 185039038900 | 116100 | 116100 | 116500 | 115700 | 29543 |
| 549 | 20241105 | 095500 | 181610279900 | 116100 | 116800 | 117100 | 115300 | 57707 |
| 550 | 20241105 | 095400 | 174884088600 | 116800 | 115300 | 117200 | 115300 | 50840 |
| 551 | 20241105 | 095300 | 168986682300 | 114900 | 114900 | 114900 | 114900 | 0 |
| 552 | 20241105 | 095200 | 168986682300 | 114900 | 114800 | 114900 | 114400 | 25921 |
| 553 | 20241105 | 095100 | 166010813600 | 114800 | 114000 | 114900 | 113700 | 32457 |
| 554 | 20241105 | 095000 | 162291203800 | 114000 | 114000 | 114800 | 113600 | 37133 |
| 555 | 20241105 | 094900 | 158045787600 | 114100 | 114300 | 114400 | 113700 | 18184 |
| 556 | 20241105 | 094800 | 155970800400 | 114200 | 113000 | 114500 | 112800 | 42557 |
| 557 | 20241105 | 094700 | 151121223000 | 112900 | 112700 | 113800 | 112700 | 17859 |
| 558 | 20241105 | 094600 | 149096539700 | 112800 | 113800 | 113800 | 112600 | 17813 |
| 559 | 20241105 | 094500 | 147082315500 | 113800 | 113300 | 114000 | 113100 | 38183 |
| 560 | 20241105 | 094400 | 142743596200 | 113200 | 111400 | 113400 | 111400 | 29268 |
| 561 | 20241105 | 094300 | 139449115900 | 111400 | 111600 | 112600 | 111400 | 20006 |
| 562 | 20241105 | 094200 | 137206427200 | 111600 | 111800 | 112700 | 111500 | 22514 |
| 563 | 20241105 | 094100 | 134687546700 | 111800 | 113400 | 113600 | 111500 | 48047 |
| 564 | 20241105 | 094000 | 129293780200 | 113400 | 113300 | 114100 | 113100 | 62266 |
| 565 | 20241105 | 093900 | 122215789900 | 113200 | 112500 | 114400 | 112000 | 73849 |
| 566 | 20241105 | 093800 | 113848072600 | 112600 | 110700 | 113100 | 110500 | 67864 |
| 567 | 20241105 | 093700 | 106234106400 | 110700 | 109400 | 113800 | 109100 | 117129 |
| 568 | 20241105 | 093600 | 93217784300 | 109400 | 106800 | 110000 | 106800 | 84774 |
| 569 | 20241105 | 093500 | 83998044000 | 106800 | 107200 | 107300 | 106700 | 20457 |
| 570 | 20241105 | 093400 | 81809584600 | 107100 | 106200 | 107200 | 106100 | 23013 |
| 571 | 20241105 | 093300 | 79357351800 | 106200 | 105700 | 106300 | 105700 | 10938 |
| 572 | 20241105 | 093200 | 78197389800 | 105700 | 105300 | 105800 | 105300 | 4147 |
| 573 | 20241105 | 093100 | 77759181700 | 105300 | 105200 | 105700 | 105100 | 1899 |
| 574 | 20241105 | 093000 | 77559192000 | 105200 | 105500 | 105700 | 105200 | 2811 |
| 575 | 20241105 | 092900 | 77262515000 | 105500 | 105600 | 105800 | 105400 | 2884 |
| 576 | 20241105 | 092800 | 76957950500 | 105600 | 105200 | 105600 | 105200 | 3390 |
| 577 | 20241105 | 092700 | 76600652600 | 105200 | 106000 | 106000 | 105200 | 5993 |
| 578 | 20241105 | 092600 | 75967602600 | 106000 | 105800 | 106000 | 105700 | 6698 |
| 579 | 20241105 | 092500 | 75258462900 | 105700 | 105700 | 106000 | 105400 | 10572 |
| 580 | 20241105 | 092400 | 74140007200 | 105700 | 105100 | 105700 | 105000 | 7362 |
| 581 | 20241105 | 092300 | 73363424500 | 105100 | 104400 | 105300 | 104400 | 3739 |
| 582 | 20241105 | 092200 | 72971489000 | 104400 | 105500 | 105500 | 104400 | 5807 |
| 583 | 20241105 | 092100 | 72361838500 | 105500 | 105000 | 105500 | 104900 | 4979 |
| 584 | 20241105 | 092000 | 71838205000 | 105000 | 105400 | 105400 | 104800 | 9369 |
| 585 | 20241105 | 091900 | 70853556100 | 105300 | 105200 | 105400 | 104700 | 6299 |
| 586 | 20241105 | 091800 | 70191540700 | 105200 | 103800 | 105400 | 103800 | 14283 |
| 587 | 20241105 | 091700 | 68694425700 | 103800 | 104200 | 104400 | 103800 | 9738 |
| 588 | 20241105 | 091600 | 67680631300 | 104100 | 103900 | 104300 | 103700 | 5180 |
| 589 | 20241105 | 091500 | 67142148600 | 103800 | 104500 | 104600 | 103400 | 25555 |
| 590 | 20241105 | 091400 | 64486309900 | 104500 | 105200 | 105300 | 104500 | 9312 |
| 591 | 20241105 | 091300 | 63510802000 | 105200 | 104800 | 105300 | 104500 | 8380 |
| 592 | 20241105 | 091200 | 62631783100 | 104600 | 105700 | 105700 | 104100 | 23363 |
| 593 | 20241105 | 091100 | 60185654000 | 105700 | 105100 | 105800 | 105000 | 11341 |
| 594 | 20241105 | 091000 | 58989739300 | 105100 | 105600 | 105800 | 105000 | 23933 |
| 595 | 20241105 | 090900 | 56471638200 | 105600 | 106200 | 106200 | 105600 | 25378 |
| 596 | 20241105 | 090800 | 53784733000 | 106200 | 106900 | 107000 | 106000 | 19202 |
| 597 | 20241105 | 090700 | 51740777400 | 106900 | 107300 | 107400 | 106600 | 16920 |
| 598 | 20241105 | 090600 | 49930719800 | 107100 | 107000 | 109500 | 106100 | 79325 |
| 599 | 20241105 | 090500 | 41365354500 | 106900 | 107000 | 107200 | 106000 | 22251 |
| 600 | 20241105 | 090400 | 38990300200 | 107100 | 107400 | 107600 | 106800 | 38484 |
| 601 | 20241105 | 090300 | 34865406700 | 107500 | 106100 | 107800 | 105900 | 56792 |
| 602 | 20241105 | 090200 | 28783875300 | 106100 | 106200 | 106400 | 104700 | 36033 |
| 603 | 20241105 | 090100 | 24981422800 | 106000 | 107500 | 107800 | 105300 | 62860 |
| 604 | 20241105 | 090000 | 18288747200 | 107500 | 104500 | 108100 | 104400 | 171915 |