35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241104 | 185600 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 9216 |
| 3 | 20241104 | 185500 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 4 | 20241104 | 185400 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 5 | 20241104 | 185300 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 6 | 20241104 | 185200 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 7 | 20241104 | 185100 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 8 | 20241104 | 185000 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 9 | 20241104 | 184900 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 10 | 20241104 | 184800 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 11 | 20241104 | 184700 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 12 | 20241104 | 184600 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 13 | 20241104 | 184500 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 14 | 20241104 | 184400 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 15 | 20241104 | 184300 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 16 | 20241104 | 184200 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 17 | 20241104 | 184100 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 18 | 20241104 | 184000 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 19 | 20241104 | 183900 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 20 | 20241104 | 183800 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 21 | 20241104 | 183700 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 22 | 20241104 | 183600 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 23 | 20241104 | 183500 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 24 | 20241104 | 183400 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 25 | 20241104 | 183300 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 26 | 20241104 | 183200 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 27 | 20241104 | 183100 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 28 | 20241104 | 183000 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 29 | 20241104 | 182900 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 30 | 20241104 | 182800 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 31 | 20241104 | 182700 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 32 | 20241104 | 182600 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 9216 |
| 33 | 20241104 | 182500 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 34 | 20241104 | 182400 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 35 | 20241104 | 182300 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 36 | 20241104 | 182200 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 37 | 20241104 | 182100 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 38 | 20241104 | 182000 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 39 | 20241104 | 181900 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 40 | 20241104 | 181800 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 41 | 20241104 | 181700 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 42 | 20241104 | 181600 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 43 | 20241104 | 181500 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 44 | 20241104 | 181400 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 45 | 20241104 | 181300 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 46 | 20241104 | 181200 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 47 | 20241104 | 181100 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 48 | 20241104 | 181000 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 49 | 20241104 | 180900 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 50 | 20241104 | 180800 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 51 | 20241104 | 180700 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 52 | 20241104 | 180600 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 53 | 20241104 | 180500 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 54 | 20241104 | 180400 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 55 | 20241104 | 180300 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 56 | 20241104 | 180200 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 57 | 20241104 | 180100 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 58 | 20241104 | 180000 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 59 | 20241104 | 175900 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 60 | 20241104 | 175800 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 61 | 20241104 | 175700 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 62 | 20241104 | 175600 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 9216 |
| 63 | 20241104 | 175500 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 64 | 20241104 | 175400 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 65 | 20241104 | 175300 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 66 | 20241104 | 175200 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 67 | 20241104 | 175100 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 68 | 20241104 | 175000 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 69 | 20241104 | 174900 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 70 | 20241104 | 174800 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 71 | 20241104 | 174700 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 72 | 20241104 | 174600 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 73 | 20241104 | 174500 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 74 | 20241104 | 174400 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 75 | 20241104 | 174300 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 76 | 20241104 | 174200 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 77 | 20241104 | 174100 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 78 | 20241104 | 174000 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 79 | 20241104 | 173900 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 80 | 20241104 | 173800 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 81 | 20241104 | 173700 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 82 | 20241104 | 173600 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 83 | 20241104 | 173500 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 84 | 20241104 | 173400 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 85 | 20241104 | 173300 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 86 | 20241104 | 173200 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 87 | 20241104 | 173100 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 88 | 20241104 | 173000 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 89 | 20241104 | 172900 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 90 | 20241104 | 172800 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 91 | 20241104 | 172700 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 92 | 20241104 | 172600 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 9216 |
| 93 | 20241104 | 172500 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 94 | 20241104 | 172400 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 95 | 20241104 | 172300 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 96 | 20241104 | 172200 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 97 | 20241104 | 172100 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 98 | 20241104 | 172000 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 99 | 20241104 | 171900 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 100 | 20241104 | 171800 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 101 | 20241104 | 171700 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 102 | 20241104 | 171600 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 103 | 20241104 | 171500 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 104 | 20241104 | 171400 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 105 | 20241104 | 171300 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 106 | 20241104 | 171200 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 107 | 20241104 | 171100 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 108 | 20241104 | 171000 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 109 | 20241104 | 170900 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 110 | 20241104 | 170800 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 111 | 20241104 | 170700 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 112 | 20241104 | 170600 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 113 | 20241104 | 170500 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 114 | 20241104 | 170400 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 115 | 20241104 | 170300 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 116 | 20241104 | 170200 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 117 | 20241104 | 170100 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 118 | 20241104 | 170000 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 119 | 20241104 | 165900 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 120 | 20241104 | 165800 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 121 | 20241104 | 165700 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 122 | 20241104 | 165600 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 9216 |
| 123 | 20241104 | 165500 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 124 | 20241104 | 165400 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 125 | 20241104 | 165300 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 126 | 20241104 | 165200 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 127 | 20241104 | 165100 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 128 | 20241104 | 165000 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 129 | 20241104 | 164900 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 130 | 20241104 | 164800 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 131 | 20241104 | 164700 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 132 | 20241104 | 164600 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 133 | 20241104 | 164500 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 134 | 20241104 | 164400 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 135 | 20241104 | 164300 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 136 | 20241104 | 164200 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 137 | 20241104 | 164100 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 138 | 20241104 | 164000 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 139 | 20241104 | 163900 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 140 | 20241104 | 163800 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 141 | 20241104 | 163700 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 142 | 20241104 | 163600 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 143 | 20241104 | 163500 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 144 | 20241104 | 163400 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 145 | 20241104 | 163300 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 146 | 20241104 | 163200 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 147 | 20241104 | 163100 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 148 | 20241104 | 163000 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 149 | 20241104 | 162900 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 150 | 20241104 | 162800 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 151 | 20241104 | 162700 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 152 | 20241104 | 162600 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 9216 |
| 153 | 20241104 | 162500 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 154 | 20241104 | 162400 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 155 | 20241104 | 162300 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 156 | 20241104 | 162200 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 157 | 20241104 | 162100 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 158 | 20241104 | 162000 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 159 | 20241104 | 161900 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 160 | 20241104 | 161800 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 161 | 20241104 | 161700 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 162 | 20241104 | 161600 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 163 | 20241104 | 161500 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 164 | 20241104 | 161400 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 165 | 20241104 | 161300 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 166 | 20241104 | 161200 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 167 | 20241104 | 161100 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 168 | 20241104 | 161000 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 169 | 20241104 | 160900 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 170 | 20241104 | 160800 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 171 | 20241104 | 160700 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 172 | 20241104 | 160600 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 173 | 20241104 | 160500 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 174 | 20241104 | 160400 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 175 | 20241104 | 160300 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 176 | 20241104 | 160200 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 177 | 20241104 | 160100 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 178 | 20241104 | 160000 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 179 | 20241104 | 155900 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 180 | 20241104 | 155800 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 181 | 20241104 | 155700 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 182 | 20241104 | 155600 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 9216 |
| 183 | 20241104 | 155500 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 184 | 20241104 | 155400 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 185 | 20241104 | 155300 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 186 | 20241104 | 155200 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 187 | 20241104 | 155100 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 188 | 20241104 | 155000 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 189 | 20241104 | 154900 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 190 | 20241104 | 154800 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 191 | 20241104 | 154700 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 192 | 20241104 | 154600 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 193 | 20241104 | 154500 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 194 | 20241104 | 154400 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 195 | 20241104 | 154300 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 196 | 20241104 | 154200 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 197 | 20241104 | 154100 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 198 | 20241104 | 154000 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 199 | 20241104 | 153900 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 200 | 20241104 | 153800 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 201 | 20241104 | 153700 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 202 | 20241104 | 153600 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 203 | 20241104 | 153500 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 204 | 20241104 | 153400 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 205 | 20241104 | 153300 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 206 | 20241104 | 153200 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 207 | 20241104 | 153100 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 0 |
| 208 | 20241104 | 153000 | 34320429400 | 143900 | 143900 | 143900 | 143900 | 9216 |
| 209 | 20241104 | 152900 | 32994247000 | 144000 | 144000 | 144000 | 144000 | 0 |
| 210 | 20241104 | 152800 | 32994247000 | 144000 | 144000 | 144000 | 144000 | 0 |
| 211 | 20241104 | 152700 | 32994247000 | 144000 | 144000 | 144000 | 144000 | 0 |
| 212 | 20241104 | 152600 | 32994247000 | 144000 | 144000 | 144000 | 144000 | 0 |
| 213 | 20241104 | 152500 | 32994247000 | 144000 | 144000 | 144000 | 144000 | 0 |
| 214 | 20241104 | 152400 | 32994247000 | 144000 | 144000 | 144000 | 144000 | 0 |
| 215 | 20241104 | 152300 | 32994247000 | 144000 | 144000 | 144000 | 144000 | 0 |
| 216 | 20241104 | 152200 | 32994247000 | 144000 | 144000 | 144000 | 144000 | 0 |
| 217 | 20241104 | 152100 | 32994247000 | 144000 | 144000 | 144000 | 144000 | 0 |
| 218 | 20241104 | 152000 | 32994247000 | 144000 | 144000 | 144000 | 144000 | 0 |
| 219 | 20241104 | 151900 | 32994247000 | 144000 | 143900 | 144000 | 143900 | 788 |
| 220 | 20241104 | 151800 | 32880799400 | 143900 | 143800 | 144000 | 143800 | 886 |
| 221 | 20241104 | 151700 | 32753252900 | 143900 | 144000 | 144000 | 143800 | 763 |
| 222 | 20241104 | 151600 | 32643397900 | 143900 | 144000 | 144100 | 143900 | 193 |
| 223 | 20241104 | 151500 | 32615619500 | 144100 | 143900 | 144100 | 143900 | 228 |
| 224 | 20241104 | 151400 | 32582788000 | 144000 | 144100 | 144100 | 143900 | 81 |
| 225 | 20241104 | 151300 | 32571126500 | 144100 | 144000 | 144100 | 143900 | 665 |
| 226 | 20241104 | 151200 | 32475319800 | 143900 | 144000 | 144200 | 143900 | 636 |
| 227 | 20241104 | 151100 | 32383680200 | 144100 | 144000 | 144200 | 144000 | 990 |
| 228 | 20241104 | 151000 | 32241038700 | 144100 | 144100 | 144200 | 144100 | 285 |
| 229 | 20241104 | 150900 | 32199957100 | 144200 | 144100 | 144200 | 143900 | 799 |
| 230 | 20241104 | 150800 | 32084833000 | 144200 | 143900 | 144200 | 143900 | 805 |
| 231 | 20241104 | 150700 | 31968898800 | 143900 | 144000 | 144000 | 143900 | 214 |
| 232 | 20241104 | 150600 | 31938100900 | 144000 | 143700 | 144000 | 143600 | 721 |
| 233 | 20241104 | 150500 | 31834425700 | 143700 | 143800 | 143800 | 143700 | 185 |
| 234 | 20241104 | 150400 | 31807838400 | 143800 | 143700 | 143800 | 143700 | 72 |
| 235 | 20241104 | 150300 | 31797487700 | 143700 | 143700 | 143700 | 143600 | 75 |
| 236 | 20241104 | 150200 | 31786712000 | 143600 | 143700 | 143800 | 143600 | 118 |
| 237 | 20241104 | 150100 | 31769755200 | 143800 | 143800 | 143800 | 143700 | 188 |
| 238 | 20241104 | 150000 | 31742726600 | 143700 | 143800 | 143800 | 143600 | 229 |
| 239 | 20241104 | 145900 | 31709817400 | 143700 | 143600 | 143700 | 143600 | 170 |
| 240 | 20241104 | 145800 | 31685390900 | 143700 | 143700 | 143700 | 143500 | 182 |
| 241 | 20241104 | 145700 | 31659253600 | 143700 | 143600 | 143700 | 143500 | 201 |
| 242 | 20241104 | 145600 | 31630387000 | 143700 | 143700 | 143700 | 143600 | 245 |
| 243 | 20241104 | 145500 | 31595202400 | 143700 | 143500 | 143700 | 143500 | 213 |
| 244 | 20241104 | 145400 | 31564615300 | 143500 | 143600 | 143600 | 143500 | 93 |
| 245 | 20241104 | 145300 | 31551262200 | 143600 | 143700 | 143700 | 143500 | 536 |
| 246 | 20241104 | 145200 | 31474287100 | 143600 | 143700 | 143800 | 143600 | 199 |
| 247 | 20241104 | 145100 | 31445690100 | 143800 | 143800 | 143800 | 143700 | 92 |
| 248 | 20241104 | 145000 | 31432465600 | 143800 | 143700 | 143800 | 143700 | 37 |
| 249 | 20241104 | 144900 | 31427146300 | 143700 | 143700 | 143800 | 143600 | 472 |
| 250 | 20241104 | 144800 | 31359315200 | 143700 | 143800 | 143800 | 143600 | 206 |
| 251 | 20241104 | 144700 | 31329713100 | 143800 | 143800 | 144000 | 143800 | 371 |
| 252 | 20241104 | 144600 | 31276362100 | 143800 | 144000 | 144000 | 143800 | 310 |
| 253 | 20241104 | 144500 | 31231770200 | 143900 | 143700 | 143900 | 143700 | 52 |
| 254 | 20241104 | 144400 | 31224289300 | 143800 | 143900 | 144000 | 143700 | 314 |
| 255 | 20241104 | 144300 | 31179113200 | 144000 | 143900 | 144000 | 143600 | 509 |
| 256 | 20241104 | 144200 | 31105907100 | 143700 | 143800 | 143900 | 143500 | 104 |
| 257 | 20241104 | 144100 | 31090950100 | 143800 | 143300 | 143800 | 143300 | 257 |
| 258 | 20241104 | 144000 | 31054056200 | 143400 | 143500 | 143600 | 143300 | 334 |
| 259 | 20241104 | 143900 | 31006150100 | 143500 | 143300 | 143500 | 143300 | 313 |
| 260 | 20241104 | 143800 | 30961270800 | 143400 | 143400 | 143500 | 143400 | 289 |
| 261 | 20241104 | 143700 | 30919826200 | 143300 | 143500 | 143500 | 143300 | 82 |
| 262 | 20241104 | 143600 | 30908070400 | 143500 | 143400 | 143600 | 143400 | 706 |
| 263 | 20241104 | 143500 | 30806779800 | 143500 | 143600 | 143600 | 143400 | 343 |
| 264 | 20241104 | 143400 | 30757568400 | 143500 | 143500 | 143600 | 143500 | 393 |
| 265 | 20241104 | 143300 | 30701160000 | 143600 | 143700 | 143700 | 143500 | 80 |
| 266 | 20241104 | 143200 | 30689669700 | 144000 | 143700 | 144000 | 143600 | 142 |
| 267 | 20241104 | 143100 | 30669265200 | 143700 | 143600 | 143900 | 143600 | 651 |
| 268 | 20241104 | 143000 | 30575719200 | 143700 | 143700 | 143700 | 143600 | 783 |
| 269 | 20241104 | 142900 | 30463272600 | 143700 | 143700 | 143700 | 143600 | 73 |
| 270 | 20241104 | 142800 | 30452786600 | 143700 | 143800 | 143800 | 143600 | 117 |
| 271 | 20241104 | 142700 | 30435973500 | 143800 | 143800 | 143900 | 143700 | 124 |
| 272 | 20241104 | 142600 | 30418140800 | 143800 | 144000 | 144000 | 143700 | 251 |
| 273 | 20241104 | 142500 | 30382015700 | 144000 | 143900 | 144200 | 143800 | 182 |
| 274 | 20241104 | 142400 | 30355812500 | 143900 | 144200 | 144200 | 143800 | 332 |
| 275 | 20241104 | 142300 | 30307968900 | 144200 | 144100 | 144200 | 144100 | 283 |
| 276 | 20241104 | 142200 | 30267179300 | 144200 | 143800 | 144200 | 143800 | 1060 |
| 277 | 20241104 | 142100 | 30114532600 | 143800 | 143800 | 143900 | 143700 | 338 |
| 278 | 20241104 | 142000 | 30065924700 | 143800 | 143500 | 143800 | 143500 | 659 |
| 279 | 20241104 | 141900 | 29971271000 | 143600 | 143400 | 143600 | 143300 | 193 |
| 280 | 20241104 | 141800 | 29943569200 | 143400 | 143400 | 143500 | 143300 | 291 |
| 281 | 20241104 | 141700 | 29901839900 | 143500 | 143600 | 143600 | 143500 | 81 |
| 282 | 20241104 | 141600 | 29890215600 | 143500 | 143600 | 143600 | 143500 | 111 |
| 283 | 20241104 | 141500 | 29874278800 | 143500 | 143400 | 143700 | 143400 | 144 |
| 284 | 20241104 | 141400 | 29853608100 | 143700 | 143500 | 143700 | 143400 | 176 |
| 285 | 20241104 | 141300 | 29828351100 | 143700 | 143700 | 143700 | 143400 | 59 |
| 286 | 20241104 | 141200 | 29819873100 | 143700 | 143600 | 143700 | 143400 | 587 |
| 287 | 20241104 | 141100 | 29735670500 | 143500 | 143400 | 143600 | 143400 | 157 |
| 288 | 20241104 | 141000 | 29713144600 | 143300 | 143400 | 143500 | 143300 | 223 |
| 289 | 20241104 | 140900 | 29681156800 | 143400 | 143400 | 143500 | 143400 | 157 |
| 290 | 20241104 | 140800 | 29658642100 | 143400 | 143400 | 143500 | 143300 | 659 |
| 291 | 20241104 | 140700 | 29564139000 | 143400 | 143400 | 143500 | 143400 | 125 |
| 292 | 20241104 | 140600 | 29546213900 | 143600 | 143300 | 143700 | 143300 | 72 |
| 293 | 20241104 | 140500 | 29535888100 | 143400 | 143400 | 143600 | 143300 | 575 |
| 294 | 20241104 | 140400 | 29453453600 | 143400 | 143400 | 143400 | 143300 | 183 |
| 295 | 20241104 | 140300 | 29427213300 | 143400 | 143500 | 143500 | 143300 | 201 |
| 296 | 20241104 | 140200 | 29398388900 | 143500 | 143700 | 143700 | 143500 | 660 |
| 297 | 20241104 | 140100 | 29303631000 | 143700 | 143700 | 143700 | 143600 | 47 |
| 298 | 20241104 | 140000 | 29296878000 | 143600 | 143700 | 143800 | 143600 | 197 |
| 299 | 20241104 | 135900 | 29268570500 | 143800 | 143700 | 143800 | 143700 | 38 |
| 300 | 20241104 | 135800 | 29263109300 | 143700 | 143600 | 143800 | 143600 | 256 |
| 301 | 20241104 | 135700 | 29226322900 | 143700 | 143700 | 143700 | 143600 | 130 |
| 302 | 20241104 | 135600 | 29207642700 | 143700 | 143700 | 143800 | 143700 | 199 |
| 303 | 20241104 | 135500 | 29179046200 | 143700 | 143700 | 143800 | 143700 | 257 |
| 304 | 20241104 | 135400 | 29142098500 | 143700 | 143800 | 143900 | 143700 | 165 |
| 305 | 20241104 | 135300 | 29118374000 | 143800 | 143900 | 143900 | 143800 | 72 |
| 306 | 20241104 | 135200 | 29108019100 | 143900 | 143800 | 143900 | 143800 | 223 |
| 307 | 20241104 | 135100 | 29075936600 | 143700 | 143800 | 143900 | 143700 | 242 |
| 308 | 20241104 | 135000 | 29041146700 | 143800 | 143800 | 143800 | 143800 | 2 |
| 309 | 20241104 | 134900 | 29040859100 | 143700 | 143700 | 143800 | 143600 | 108 |
| 310 | 20241104 | 134800 | 29025339500 | 143800 | 143700 | 144000 | 143700 | 201 |
| 311 | 20241104 | 134700 | 28996418300 | 143700 | 143700 | 144000 | 143700 | 72 |
| 312 | 20241104 | 134600 | 28986068700 | 144000 | 143900 | 144000 | 143700 | 659 |
| 313 | 20241104 | 134500 | 28891223000 | 143900 | 143800 | 144000 | 143500 | 236 |
| 314 | 20241104 | 134400 | 28857265600 | 143700 | 143200 | 143900 | 143200 | 841 |
| 315 | 20241104 | 134300 | 28736578200 | 143200 | 143400 | 143400 | 143200 | 286 |
| 316 | 20241104 | 134200 | 28695598700 | 143300 | 143500 | 143500 | 143300 | 185 |
| 317 | 20241104 | 134100 | 28669068400 | 143500 | 143600 | 143600 | 143500 | 86 |
| 318 | 20241104 | 134000 | 28656722300 | 143600 | 143300 | 143600 | 143300 | 303 |
| 319 | 20241104 | 133900 | 28613265500 | 143300 | 143400 | 143400 | 143300 | 65 |
| 320 | 20241104 | 133800 | 28603946300 | 143400 | 143300 | 143600 | 143300 | 223 |
| 321 | 20241104 | 133700 | 28571987600 | 143300 | 143300 | 143300 | 143200 | 18 |
| 322 | 20241104 | 133600 | 28569408700 | 143300 | 143200 | 143600 | 143200 | 184 |
| 323 | 20241104 | 133500 | 28543041300 | 143100 | 143400 | 143400 | 143100 | 436 |
| 324 | 20241104 | 133400 | 28480602100 | 143300 | 143600 | 143600 | 143300 | 567 |
| 325 | 20241104 | 133300 | 28399251300 | 143600 | 143200 | 143600 | 143200 | 227 |
| 326 | 20241104 | 133200 | 28366714900 | 143200 | 143300 | 143600 | 143200 | 570 |
| 327 | 20241104 | 133100 | 28284976100 | 143300 | 143500 | 143500 | 143300 | 150 |
| 328 | 20241104 | 133000 | 28263468400 | 143400 | 143600 | 143600 | 143400 | 169 |
| 329 | 20241104 | 132900 | 28239221500 | 143600 | 143400 | 143600 | 143400 | 74 |
| 330 | 20241104 | 132800 | 28228596100 | 143500 | 143500 | 143500 | 143400 | 250 |
| 331 | 20241104 | 132700 | 28192726400 | 143500 | 143600 | 143600 | 143500 | 253 |
| 332 | 20241104 | 132600 | 28156419100 | 143500 | 143600 | 143700 | 143500 | 282 |
| 333 | 20241104 | 132500 | 28115924200 | 143600 | 143700 | 143700 | 143500 | 204 |
| 334 | 20241104 | 132400 | 28086629200 | 143700 | 143500 | 144000 | 143500 | 318 |
| 335 | 20241104 | 132300 | 28040902000 | 143500 | 143900 | 143900 | 143500 | 265 |
| 336 | 20241104 | 132200 | 28002825600 | 143900 | 144000 | 144000 | 143800 | 430 |
| 337 | 20241104 | 132100 | 27940955000 | 144000 | 143600 | 144000 | 143600 | 495 |
| 338 | 20241104 | 132000 | 27869678900 | 143900 | 143700 | 143900 | 143500 | 250 |
| 339 | 20241104 | 131900 | 27833729800 | 143500 | 143500 | 143900 | 143400 | 1609 |
| 340 | 20241104 | 131800 | 27602316700 | 143600 | 143800 | 143800 | 143500 | 148 |
| 341 | 20241104 | 131700 | 27581064900 | 143500 | 143800 | 143900 | 143500 | 261 |
| 342 | 20241104 | 131600 | 27543576900 | 143900 | 143800 | 144000 | 143600 | 745 |
| 343 | 20241104 | 131500 | 27436498700 | 143800 | 143900 | 143900 | 143800 | 335 |
| 344 | 20241104 | 131400 | 27388303900 | 143900 | 143900 | 144000 | 143900 | 189 |
| 345 | 20241104 | 131300 | 27361106300 | 143900 | 143900 | 144000 | 143800 | 286 |
| 346 | 20241104 | 131200 | 27319951000 | 143800 | 144000 | 144000 | 143800 | 102 |
| 347 | 20241104 | 131100 | 27305277200 | 143800 | 143800 | 144100 | 143800 | 176 |
| 348 | 20241104 | 131000 | 27279957800 | 143800 | 144100 | 144200 | 143800 | 1488 |
| 349 | 20241104 | 130900 | 27065626200 | 144100 | 144200 | 144200 | 144100 | 56 |
| 350 | 20241104 | 130800 | 27057552100 | 144200 | 144000 | 144200 | 143700 | 692 |
| 351 | 20241104 | 130700 | 26957818900 | 144000 | 144100 | 144100 | 143100 | 2234 |
| 352 | 20241104 | 130600 | 26636954500 | 144100 | 144100 | 144100 | 144100 | 163 |
| 353 | 20241104 | 130500 | 26613466200 | 144100 | 144100 | 144200 | 144100 | 101 |
| 354 | 20241104 | 130400 | 26598910900 | 144100 | 144100 | 144100 | 144000 | 312 |
| 355 | 20241104 | 130300 | 26553952100 | 144200 | 144000 | 144200 | 144000 | 291 |
| 356 | 20241104 | 130200 | 26512008200 | 144000 | 144000 | 144000 | 144000 | 224 |
| 357 | 20241104 | 130100 | 26479752200 | 144000 | 143900 | 144000 | 143900 | 70 |
| 358 | 20241104 | 130000 | 26469672400 | 143900 | 143800 | 144200 | 143800 | 627 |
| 359 | 20241104 | 125900 | 26379386800 | 143800 | 143800 | 144000 | 143700 | 153 |
| 360 | 20241104 | 125800 | 26357384200 | 143800 | 144000 | 144000 | 143700 | 258 |
| 361 | 20241104 | 125700 | 26320271900 | 143900 | 143900 | 144000 | 143900 | 94 |
| 362 | 20241104 | 125600 | 26306742400 | 143900 | 143800 | 144000 | 143800 | 331 |
| 363 | 20241104 | 125500 | 26259107500 | 143900 | 143800 | 144000 | 143800 | 331 |
| 364 | 20241104 | 125400 | 26211471900 | 143900 | 144000 | 144000 | 143800 | 30 |
| 365 | 20241104 | 125300 | 26207156200 | 144000 | 143800 | 144000 | 143800 | 384 |
| 366 | 20241104 | 125200 | 26151918100 | 143600 | 143700 | 143800 | 143600 | 315 |
| 367 | 20241104 | 125100 | 26106649100 | 143700 | 143700 | 143700 | 143600 | 22 |
| 368 | 20241104 | 125000 | 26103488600 | 143600 | 143600 | 143800 | 143600 | 39 |
| 369 | 20241104 | 124900 | 26097887700 | 143700 | 143700 | 143800 | 143700 | 140 |
| 370 | 20241104 | 124800 | 26077769400 | 143700 | 143700 | 143800 | 143700 | 48 |
| 371 | 20241104 | 124700 | 26070869300 | 143700 | 143800 | 143900 | 143700 | 225 |
| 372 | 20241104 | 124600 | 26038525300 | 143800 | 143800 | 143800 | 143600 | 85 |
| 373 | 20241104 | 124500 | 26026309900 | 143800 | 143700 | 143900 | 143700 | 63 |
| 374 | 20241104 | 124400 | 26017251100 | 143700 | 143900 | 143900 | 143500 | 312 |
| 375 | 20241104 | 124300 | 25972452600 | 143800 | 143700 | 143800 | 143600 | 253 |
| 376 | 20241104 | 124200 | 25936103400 | 143700 | 143800 | 143900 | 143700 | 145 |
| 377 | 20241104 | 124100 | 25915253100 | 143900 | 143800 | 143900 | 143700 | 12 |
| 378 | 20241104 | 124000 | 25913527900 | 143700 | 143700 | 143700 | 143600 | 241 |
| 379 | 20241104 | 123900 | 25878904200 | 143700 | 143800 | 143900 | 143700 | 127 |
| 380 | 20241104 | 123800 | 25860639100 | 143800 | 144000 | 144000 | 143800 | 500 |
| 381 | 20241104 | 123700 | 25788655100 | 144000 | 144300 | 144400 | 144000 | 120 |
| 382 | 20241104 | 123600 | 25771353300 | 144300 | 144300 | 144600 | 144300 | 199 |
| 383 | 20241104 | 123500 | 25742612900 | 144300 | 144500 | 144500 | 144200 | 240 |
| 384 | 20241104 | 123400 | 25707988100 | 144500 | 144400 | 144600 | 144200 | 133 |
| 385 | 20241104 | 123300 | 25688779100 | 144100 | 144600 | 144700 | 144100 | 683 |
| 386 | 20241104 | 123200 | 25590174800 | 144500 | 144700 | 144800 | 144500 | 386 |
| 387 | 20241104 | 123100 | 25534329900 | 144900 | 144500 | 144900 | 144400 | 1928 |
| 388 | 20241104 | 123000 | 25255498700 | 144500 | 144300 | 144500 | 144200 | 717 |
| 389 | 20241104 | 122900 | 25151949600 | 144400 | 144000 | 144400 | 144000 | 956 |
| 390 | 20241104 | 122800 | 25014055800 | 144000 | 144000 | 144100 | 144000 | 23 |
| 391 | 20241104 | 122700 | 25010743500 | 144100 | 144100 | 144100 | 144000 | 89 |
| 392 | 20241104 | 122600 | 24997919100 | 144000 | 144100 | 144100 | 144000 | 168 |
| 393 | 20241104 | 122500 | 24973726600 | 144100 | 144000 | 144200 | 144000 | 369 |
| 394 | 20241104 | 122400 | 24920552600 | 144000 | 144000 | 144100 | 144000 | 131 |
| 395 | 20241104 | 122300 | 24901682800 | 144000 | 143900 | 144000 | 143900 | 120 |
| 396 | 20241104 | 122200 | 24884403400 | 143900 | 144000 | 144000 | 143900 | 110 |
| 397 | 20241104 | 122100 | 24868571900 | 144000 | 144100 | 144100 | 143900 | 111 |
| 398 | 20241104 | 122000 | 24852592600 | 144100 | 143800 | 144100 | 143800 | 660 |
| 399 | 20241104 | 121900 | 24757630000 | 143900 | 143700 | 143900 | 143700 | 103 |
| 400 | 20241104 | 121800 | 24742819500 | 143700 | 143700 | 143700 | 143600 | 155 |
| 401 | 20241104 | 121700 | 24720546300 | 143700 | 143800 | 143900 | 143700 | 258 |
| 402 | 20241104 | 121600 | 24683467400 | 143900 | 144000 | 144000 | 143900 | 243 |
| 403 | 20241104 | 121500 | 24648480400 | 144000 | 143900 | 144100 | 143700 | 377 |
| 404 | 20241104 | 121400 | 24594202800 | 144000 | 143900 | 144100 | 143900 | 358 |
| 405 | 20241104 | 121300 | 24542668100 | 143900 | 144000 | 144000 | 143900 | 161 |
| 406 | 20241104 | 121200 | 24519498700 | 144000 | 144000 | 144300 | 143900 | 875 |
| 407 | 20241104 | 121100 | 24393424000 | 144000 | 143700 | 144000 | 143600 | 981 |
| 408 | 20241104 | 121000 | 24252303700 | 143600 | 143300 | 143600 | 143100 | 1151 |
| 409 | 20241104 | 120900 | 24087153600 | 143100 | 143200 | 143300 | 143100 | 295 |
| 410 | 20241104 | 120800 | 24044897800 | 143200 | 143200 | 143200 | 143100 | 123 |
| 411 | 20241104 | 120700 | 24027293300 | 143200 | 142900 | 143300 | 142900 | 498 |
| 412 | 20241104 | 120600 | 23956004500 | 143100 | 142900 | 143100 | 142800 | 236 |
| 413 | 20241104 | 120500 | 23922268000 | 142900 | 142900 | 142900 | 142800 | 89 |
| 414 | 20241104 | 120400 | 23909554100 | 142900 | 142800 | 142900 | 142800 | 127 |
| 415 | 20241104 | 120300 | 23891413900 | 142800 | 142800 | 142900 | 142700 | 47 |
| 416 | 20241104 | 120200 | 23884704200 | 142700 | 142700 | 142700 | 142700 | 86 |
| 417 | 20241104 | 120100 | 23872432000 | 142700 | 142700 | 142700 | 142600 | 156 |
| 418 | 20241104 | 120000 | 23850172200 | 142600 | 143000 | 143000 | 142600 | 819 |
| 419 | 20241104 | 115900 | 23733282800 | 143000 | 142800 | 143000 | 142800 | 274 |
| 420 | 20241104 | 115800 | 23694131600 | 142900 | 142800 | 143100 | 142700 | 104 |
| 421 | 20241104 | 115700 | 23679278800 | 142800 | 143100 | 143100 | 142700 | 206 |
| 422 | 20241104 | 115600 | 23649848500 | 143000 | 143000 | 143000 | 142700 | 1275 |
| 423 | 20241104 | 115500 | 23467667500 | 143000 | 142700 | 143000 | 142700 | 44 |
| 424 | 20241104 | 115400 | 23461384700 | 142800 | 143000 | 143100 | 142700 | 794 |
| 425 | 20241104 | 115300 | 23347894100 | 143100 | 143200 | 143200 | 142600 | 428 |
| 426 | 20241104 | 115200 | 23286778800 | 143200 | 142900 | 143200 | 142600 | 1204 |
| 427 | 20241104 | 115100 | 23114664000 | 142600 | 143100 | 143100 | 142500 | 396 |
| 428 | 20241104 | 115000 | 23058133000 | 142700 | 142700 | 143100 | 142500 | 313 |
| 429 | 20241104 | 114900 | 23013443000 | 142700 | 142900 | 142900 | 142600 | 259 |
| 430 | 20241104 | 114800 | 22976440000 | 142900 | 142800 | 142900 | 142500 | 205 |
| 431 | 20241104 | 114700 | 22947196300 | 142800 | 142600 | 142800 | 142400 | 371 |
| 432 | 20241104 | 114600 | 22894312200 | 142400 | 142700 | 142700 | 142300 | 817 |
| 433 | 20241104 | 114500 | 22777932400 | 142600 | 142700 | 142800 | 142500 | 573 |
| 434 | 20241104 | 114400 | 22696239100 | 142700 | 142900 | 142900 | 142600 | 292 |
| 435 | 20241104 | 114300 | 22654566200 | 142900 | 142800 | 142900 | 142700 | 46 |
| 436 | 20241104 | 114200 | 22647994400 | 142900 | 142900 | 143200 | 142600 | 511 |
| 437 | 20241104 | 114100 | 22575041100 | 143100 | 142700 | 143100 | 142600 | 615 |
| 438 | 20241104 | 114000 | 22487162300 | 142800 | 142700 | 142800 | 142600 | 406 |
| 439 | 20241104 | 113900 | 22429244700 | 142700 | 142800 | 142800 | 142700 | 431 |
| 440 | 20241104 | 113800 | 22367739600 | 142700 | 143000 | 143000 | 142700 | 219 |
| 441 | 20241104 | 113700 | 22336468800 | 143000 | 143100 | 143100 | 142800 | 55 |
| 442 | 20241104 | 113600 | 22328603000 | 142700 | 143000 | 143100 | 142700 | 663 |
| 443 | 20241104 | 113500 | 22233938900 | 142900 | 143200 | 143200 | 142900 | 259 |
| 444 | 20241104 | 113400 | 22196911200 | 143000 | 143000 | 143200 | 142900 | 57 |
| 445 | 20241104 | 113300 | 22188751300 | 143300 | 143100 | 143300 | 142800 | 316 |
| 446 | 20241104 | 113200 | 22143576200 | 142900 | 142900 | 143300 | 142900 | 459 |
| 447 | 20241104 | 113100 | 22077921500 | 142900 | 142800 | 143000 | 142800 | 238 |
| 448 | 20241104 | 113000 | 22043910900 | 142900 | 143000 | 143000 | 142700 | 407 |
| 449 | 20241104 | 112900 | 21985768300 | 142800 | 143200 | 143300 | 142700 | 272 |
| 450 | 20241104 | 112800 | 21946891000 | 143300 | 142800 | 143300 | 142700 | 348 |
| 451 | 20241104 | 112700 | 21897108200 | 142800 | 143100 | 143100 | 142600 | 327 |
| 452 | 20241104 | 112600 | 21850429800 | 143100 | 143100 | 143100 | 143000 | 349 |
| 453 | 20241104 | 112500 | 21800510600 | 143100 | 143100 | 143100 | 143000 | 163 |
| 454 | 20241104 | 112400 | 21777187100 | 143000 | 142800 | 143000 | 142700 | 350 |
| 455 | 20241104 | 112300 | 21727212600 | 142900 | 142700 | 143100 | 142500 | 601 |
| 456 | 20241104 | 112200 | 21641465800 | 142700 | 143000 | 143100 | 142700 | 1079 |
| 457 | 20241104 | 112100 | 21487361400 | 143000 | 143000 | 143000 | 142900 | 1011 |
| 458 | 20241104 | 112000 | 21342835700 | 143000 | 143300 | 143500 | 143000 | 1640 |
| 459 | 20241104 | 111900 | 21108185000 | 143300 | 143300 | 143300 | 143000 | 99 |
| 460 | 20241104 | 111800 | 21094004700 | 143300 | 143000 | 143500 | 143000 | 1368 |
| 461 | 20241104 | 111700 | 20898208000 | 143000 | 143100 | 143100 | 142900 | 981 |
| 462 | 20241104 | 111600 | 20757957500 | 143100 | 143100 | 143100 | 143000 | 448 |
| 463 | 20241104 | 111500 | 20693879000 | 143100 | 143100 | 143300 | 143000 | 566 |
| 464 | 20241104 | 111400 | 20612859000 | 143100 | 143400 | 143400 | 143000 | 921 |
| 465 | 20241104 | 111300 | 20480966200 | 143400 | 143400 | 143500 | 143400 | 260 |
| 466 | 20241104 | 111200 | 20443675100 | 143400 | 143600 | 143800 | 143400 | 542 |
| 467 | 20241104 | 111100 | 20365908000 | 143600 | 143900 | 143900 | 143300 | 405 |
| 468 | 20241104 | 111000 | 20307769700 | 143900 | 143800 | 144100 | 143700 | 1225 |
| 469 | 20241104 | 110900 | 20131442100 | 143700 | 143900 | 144300 | 142700 | 722 |
| 470 | 20241104 | 110800 | 20027743000 | 144000 | 143400 | 144300 | 142900 | 2342 |
| 471 | 20241104 | 110700 | 19690678500 | 143400 | 142300 | 143500 | 142300 | 1586 |
| 472 | 20241104 | 110600 | 19463784300 | 142500 | 142500 | 142500 | 142200 | 1104 |
| 473 | 20241104 | 110500 | 19306548800 | 142400 | 142400 | 142500 | 142100 | 529 |
| 474 | 20241104 | 110400 | 19231299800 | 142400 | 142200 | 142400 | 142100 | 501 |
| 475 | 20241104 | 110300 | 19160071500 | 142200 | 142300 | 142500 | 142100 | 789 |
| 476 | 20241104 | 110200 | 19047735900 | 142300 | 142200 | 142300 | 142100 | 493 |
| 477 | 20241104 | 110100 | 18977656100 | 142100 | 142100 | 142200 | 141900 | 452 |
| 478 | 20241104 | 110000 | 18913441600 | 142000 | 142100 | 142100 | 141900 | 432 |
| 479 | 20241104 | 105900 | 18852118500 | 142100 | 142000 | 142100 | 141900 | 356 |
| 480 | 20241104 | 105800 | 18801589400 | 141900 | 141900 | 142000 | 141900 | 379 |
| 481 | 20241104 | 105700 | 18747792300 | 142000 | 142100 | 142100 | 141800 | 756 |
| 482 | 20241104 | 105600 | 18640488800 | 142100 | 142200 | 142200 | 142000 | 917 |
| 483 | 20241104 | 105500 | 18510180300 | 142100 | 142100 | 142200 | 142000 | 438 |
| 484 | 20241104 | 105400 | 18447941400 | 142000 | 142200 | 142200 | 141900 | 1059 |
| 485 | 20241104 | 105300 | 18297536500 | 142200 | 142100 | 142200 | 141900 | 631 |
| 486 | 20241104 | 105200 | 18207901100 | 141900 | 141900 | 142100 | 141900 | 775 |
| 487 | 20241104 | 105100 | 18097902500 | 142000 | 142000 | 142000 | 141900 | 577 |
| 488 | 20241104 | 105000 | 18016022600 | 142000 | 142000 | 142100 | 141900 | 931 |
| 489 | 20241104 | 104900 | 17883835700 | 142100 | 142100 | 142400 | 142000 | 1269 |
| 490 | 20241104 | 104800 | 17703384800 | 142100 | 142100 | 142300 | 142000 | 695 |
| 491 | 20241104 | 104700 | 17604625400 | 142200 | 142100 | 142400 | 142000 | 958 |
| 492 | 20241104 | 104600 | 17468521000 | 142100 | 142100 | 142100 | 142000 | 1455 |
| 493 | 20241104 | 104500 | 17261890100 | 142100 | 142300 | 142300 | 142100 | 1490 |
| 494 | 20241104 | 104400 | 17050062700 | 142200 | 142300 | 142400 | 142200 | 690 |
| 495 | 20241104 | 104300 | 16951900100 | 142300 | 142300 | 142400 | 142200 | 342 |
| 496 | 20241104 | 104200 | 16903237900 | 142400 | 142500 | 142700 | 142200 | 1110 |
| 497 | 20241104 | 104100 | 16745129600 | 142600 | 142900 | 143000 | 142500 | 995 |
| 498 | 20241104 | 104000 | 16603116000 | 142800 | 143000 | 143100 | 142800 | 551 |
| 499 | 20241104 | 103900 | 16524349600 | 143000 | 143400 | 143400 | 143000 | 1586 |
| 500 | 20241104 | 103800 | 16297409200 | 143400 | 143300 | 143400 | 143100 | 1006 |
| 501 | 20241104 | 103700 | 16153353700 | 143300 | 143400 | 143400 | 143200 | 366 |
| 502 | 20241104 | 103600 | 16100903700 | 143400 | 143700 | 143700 | 143300 | 967 |
| 503 | 20241104 | 103500 | 15962083200 | 143700 | 143800 | 143800 | 143600 | 763 |
| 504 | 20241104 | 103400 | 15852424700 | 143900 | 144100 | 144200 | 143900 | 85 |
| 505 | 20241104 | 103300 | 15840189400 | 144100 | 144000 | 144100 | 143900 | 605 |
| 506 | 20241104 | 103200 | 15753070200 | 144000 | 144100 | 144200 | 143800 | 510 |
| 507 | 20241104 | 103100 | 15679638500 | 144100 | 144100 | 144100 | 144000 | 1006 |
| 508 | 20241104 | 103000 | 15534704500 | 144200 | 144100 | 144400 | 144000 | 158 |
| 509 | 20241104 | 102900 | 15511932100 | 144100 | 144400 | 144500 | 144000 | 268 |
| 510 | 20241104 | 102800 | 15473275200 | 144500 | 144500 | 144700 | 144400 | 494 |
| 511 | 20241104 | 102700 | 15401889900 | 144500 | 144900 | 144900 | 144500 | 1275 |
| 512 | 20241104 | 102600 | 15217394100 | 144900 | 145200 | 145200 | 144800 | 144 |
| 513 | 20241104 | 102500 | 15196508100 | 145200 | 145000 | 145300 | 144900 | 1036 |
| 514 | 20241104 | 102400 | 15046173500 | 144900 | 145100 | 145200 | 144900 | 484 |
| 515 | 20241104 | 102300 | 14975960300 | 145000 | 145100 | 145200 | 145000 | 450 |
| 516 | 20241104 | 102200 | 14910640000 | 145100 | 145300 | 145300 | 145000 | 304 |
| 517 | 20241104 | 102100 | 14866527100 | 145300 | 145000 | 145300 | 144800 | 769 |
| 518 | 20241104 | 102000 | 14754968200 | 145100 | 145300 | 145400 | 145000 | 1886 |
| 519 | 20241104 | 101900 | 14481021400 | 145300 | 144500 | 145300 | 144500 | 5398 |
| 520 | 20241104 | 101800 | 13699116000 | 144500 | 144100 | 144500 | 144100 | 929 |
| 521 | 20241104 | 101700 | 13564980500 | 144000 | 144000 | 144200 | 143900 | 298 |
| 522 | 20241104 | 101600 | 13522078200 | 143900 | 143900 | 144300 | 143700 | 1256 |
| 523 | 20241104 | 101500 | 13341252500 | 143900 | 143700 | 143900 | 143700 | 394 |
| 524 | 20241104 | 101400 | 13284608000 | 143700 | 143500 | 143700 | 143400 | 323 |
| 525 | 20241104 | 101300 | 13238225000 | 143400 | 143400 | 143500 | 143200 | 568 |
| 526 | 20241104 | 101200 | 13156828700 | 143400 | 143600 | 143600 | 143400 | 844 |
| 527 | 20241104 | 101100 | 13035745700 | 143700 | 144000 | 144000 | 143700 | 605 |
| 528 | 20241104 | 101000 | 12948698400 | 143900 | 144500 | 144500 | 143800 | 412 |
| 529 | 20241104 | 100900 | 12889391400 | 144600 | 144700 | 144700 | 143900 | 1909 |
| 530 | 20241104 | 100800 | 12614178700 | 144600 | 144300 | 144700 | 144100 | 1237 |
| 531 | 20241104 | 100700 | 12435490900 | 144200 | 144400 | 144500 | 144100 | 1397 |
| 532 | 20241104 | 100600 | 12233669500 | 144400 | 144500 | 144600 | 144100 | 894 |
| 533 | 20241104 | 100500 | 12104663100 | 144300 | 144000 | 144600 | 143900 | 1167 |
| 534 | 20241104 | 100400 | 11936276600 | 144000 | 143600 | 144000 | 143500 | 514 |
| 535 | 20241104 | 100300 | 11862392600 | 143500 | 143700 | 144000 | 143500 | 586 |
| 536 | 20241104 | 100200 | 11778178400 | 143700 | 143800 | 143800 | 143700 | 271 |
| 537 | 20241104 | 100100 | 11739220700 | 143900 | 144100 | 144200 | 143700 | 862 |
| 538 | 20241104 | 100000 | 11615225000 | 144100 | 144400 | 144600 | 144100 | 1715 |
| 539 | 20241104 | 095900 | 11367582500 | 144300 | 144000 | 144300 | 143800 | 817 |
| 540 | 20241104 | 095800 | 11249948500 | 144000 | 143600 | 144100 | 143600 | 1437 |
| 541 | 20241104 | 095700 | 11043371100 | 143600 | 143800 | 143800 | 143400 | 524 |
| 542 | 20241104 | 095600 | 10968169700 | 143800 | 143400 | 143900 | 143400 | 544 |
| 543 | 20241104 | 095500 | 10890078600 | 143300 | 144000 | 144400 | 143300 | 3146 |
| 544 | 20241104 | 095400 | 10437317700 | 144000 | 143900 | 144000 | 143900 | 639 |
| 545 | 20241104 | 095300 | 10345319800 | 144000 | 144400 | 144500 | 143900 | 1234 |
| 546 | 20241104 | 095200 | 10167442600 | 144400 | 144200 | 144400 | 144100 | 1908 |
| 547 | 20241104 | 095100 | 9892207600 | 144100 | 144100 | 144200 | 143700 | 1393 |
| 548 | 20241104 | 095000 | 9691685200 | 144100 | 143700 | 144400 | 143500 | 3029 |
| 549 | 20241104 | 094900 | 9255474900 | 143700 | 143600 | 143800 | 143500 | 971 |
| 550 | 20241104 | 094800 | 9115958900 | 143600 | 143400 | 144000 | 143400 | 2291 |
| 551 | 20241104 | 094700 | 8786531300 | 143600 | 142600 | 143600 | 142600 | 1407 |
| 552 | 20241104 | 094600 | 8585356100 | 142600 | 142900 | 143000 | 142500 | 2341 |
| 553 | 20241104 | 094500 | 8251080000 | 142900 | 142300 | 143000 | 142200 | 2927 |
| 554 | 20241104 | 094400 | 7833795400 | 142400 | 141700 | 142400 | 141700 | 1448 |
| 555 | 20241104 | 094300 | 7628039400 | 141700 | 140900 | 141700 | 140800 | 1938 |
| 556 | 20241104 | 094200 | 7354464500 | 140800 | 141100 | 141400 | 140600 | 2763 |
| 557 | 20241104 | 094100 | 6965653000 | 141100 | 141200 | 141200 | 140800 | 461 |
| 558 | 20241104 | 094000 | 6900650900 | 141100 | 141000 | 141500 | 141000 | 414 |
| 559 | 20241104 | 093900 | 6842222300 | 141000 | 141500 | 141500 | 140900 | 1300 |
| 560 | 20241104 | 093800 | 6658786300 | 141300 | 142200 | 142200 | 141300 | 3024 |
| 561 | 20241104 | 093700 | 6229859000 | 142200 | 142300 | 142400 | 142200 | 298 |
| 562 | 20241104 | 093600 | 6187461200 | 142400 | 142400 | 142500 | 142200 | 335 |
| 563 | 20241104 | 093500 | 6139776300 | 142400 | 142800 | 142800 | 142400 | 167 |
| 564 | 20241104 | 093400 | 6115981200 | 142800 | 142800 | 142800 | 142500 | 284 |
| 565 | 20241104 | 093300 | 6075445900 | 142700 | 142400 | 142800 | 142400 | 153 |
| 566 | 20241104 | 093200 | 6053624800 | 142400 | 142600 | 142800 | 142400 | 264 |
| 567 | 20241104 | 093100 | 6015986600 | 142500 | 142400 | 142800 | 142200 | 283 |
| 568 | 20241104 | 093000 | 5975704500 | 142400 | 142600 | 142900 | 142400 | 533 |
| 569 | 20241104 | 092900 | 5899729700 | 142600 | 142800 | 143100 | 142600 | 504 |
| 570 | 20241104 | 092800 | 5827790300 | 142800 | 143700 | 143700 | 142700 | 1294 |
| 571 | 20241104 | 092700 | 5642579700 | 143600 | 143200 | 143800 | 143200 | 1188 |
| 572 | 20241104 | 092600 | 5471862000 | 143500 | 143200 | 144100 | 142900 | 3939 |
| 573 | 20241104 | 092500 | 4906615600 | 142900 | 142600 | 143500 | 142500 | 1883 |
| 574 | 20241104 | 092400 | 4637288100 | 142600 | 142200 | 142600 | 142100 | 1990 |
| 575 | 20241104 | 092300 | 4353899600 | 142300 | 142200 | 142300 | 141800 | 1559 |
| 576 | 20241104 | 092200 | 4132531600 | 142300 | 142200 | 142300 | 142000 | 319 |
| 577 | 20241104 | 092100 | 4087181700 | 142200 | 142600 | 142700 | 142200 | 379 |
| 578 | 20241104 | 092000 | 4033195700 | 142600 | 142100 | 142600 | 142000 | 1492 |
| 579 | 20241104 | 091900 | 3820900100 | 142100 | 142100 | 142400 | 141800 | 1751 |
| 580 | 20241104 | 091800 | 3572178800 | 142000 | 142000 | 142000 | 141800 | 537 |
| 581 | 20241104 | 091700 | 3495974500 | 142000 | 142100 | 142200 | 141900 | 447 |
| 582 | 20241104 | 091600 | 3432498700 | 142100 | 142000 | 142300 | 142000 | 622 |
| 583 | 20241104 | 091500 | 3344125200 | 142000 | 142200 | 142500 | 142000 | 1241 |
| 584 | 20241104 | 091400 | 3167643100 | 142200 | 141900 | 142200 | 141700 | 598 |
| 585 | 20241104 | 091300 | 3082689700 | 141900 | 142000 | 142300 | 141700 | 1201 |
| 586 | 20241104 | 091200 | 2912060200 | 142100 | 141600 | 142100 | 141600 | 950 |
| 587 | 20241104 | 091100 | 2777330800 | 141600 | 141000 | 141700 | 140500 | 2326 |
| 588 | 20241104 | 091000 | 2449017300 | 141100 | 141400 | 141400 | 140900 | 2995 |
| 589 | 20241104 | 090900 | 2026436800 | 141400 | 141400 | 141800 | 141400 | 790 |
| 590 | 20241104 | 090800 | 1914646200 | 141800 | 141900 | 141900 | 141300 | 1172 |
| 591 | 20241104 | 090700 | 1748806600 | 141900 | 142000 | 142100 | 141300 | 1024 |
| 592 | 20241104 | 090600 | 1603697300 | 142000 | 141700 | 142000 | 141200 | 1617 |
| 593 | 20241104 | 090500 | 1374634100 | 141700 | 142000 | 142100 | 141700 | 1292 |
| 594 | 20241104 | 090400 | 1191303900 | 141900 | 142600 | 142600 | 141800 | 316 |
| 595 | 20241104 | 090300 | 1146359500 | 141800 | 142400 | 142600 | 141500 | 1726 |
| 596 | 20241104 | 090200 | 901151400 | 142400 | 142600 | 143100 | 142300 | 1361 |
| 597 | 20241104 | 090100 | 707170200 | 142600 | 143100 | 143500 | 142400 | 1323 |
| 598 | 20241104 | 090000 | 518012600 | 142800 | 142800 | 143200 | 142200 | 3494 |