34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241104 | 192400 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 27260 |
| 3 | 20241104 | 192300 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 4 | 20241104 | 192200 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 5 | 20241104 | 192100 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 6 | 20241104 | 192000 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 7 | 20241104 | 191900 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 8 | 20241104 | 191800 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 9 | 20241104 | 191700 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 10 | 20241104 | 191600 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 11 | 20241104 | 191500 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 12 | 20241104 | 191400 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 13 | 20241104 | 191300 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 14 | 20241104 | 191200 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 15 | 20241104 | 191100 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 16 | 20241104 | 191000 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 17 | 20241104 | 190900 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 18 | 20241104 | 190800 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 19 | 20241104 | 190700 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 20 | 20241104 | 190600 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 21 | 20241104 | 190500 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 22 | 20241104 | 190400 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 23 | 20241104 | 190300 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 24 | 20241104 | 190200 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 25 | 20241104 | 190100 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 26 | 20241104 | 190000 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 27 | 20241104 | 185900 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 28 | 20241104 | 185800 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 29 | 20241104 | 185700 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 30 | 20241104 | 185600 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 31 | 20241104 | 185500 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 32 | 20241104 | 185400 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 27260 |
| 33 | 20241104 | 185300 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 34 | 20241104 | 185200 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 35 | 20241104 | 185100 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 36 | 20241104 | 185000 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 37 | 20241104 | 184900 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 38 | 20241104 | 184800 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 39 | 20241104 | 184700 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 40 | 20241104 | 184600 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 41 | 20241104 | 184500 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 42 | 20241104 | 184400 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 43 | 20241104 | 184300 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 44 | 20241104 | 184200 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 45 | 20241104 | 184100 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 46 | 20241104 | 184000 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 47 | 20241104 | 183900 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 48 | 20241104 | 183800 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 49 | 20241104 | 183700 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 50 | 20241104 | 183600 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 51 | 20241104 | 183500 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 52 | 20241104 | 183400 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 53 | 20241104 | 183300 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 54 | 20241104 | 183200 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 55 | 20241104 | 183100 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 56 | 20241104 | 183000 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 57 | 20241104 | 182900 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 58 | 20241104 | 182800 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 59 | 20241104 | 182700 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 60 | 20241104 | 182600 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 61 | 20241104 | 182500 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 62 | 20241104 | 182400 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 27260 |
| 63 | 20241104 | 182300 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 64 | 20241104 | 182200 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 65 | 20241104 | 182100 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 66 | 20241104 | 182000 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 67 | 20241104 | 181900 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 68 | 20241104 | 181800 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 69 | 20241104 | 181700 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 70 | 20241104 | 181600 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 71 | 20241104 | 181500 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 72 | 20241104 | 181400 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 73 | 20241104 | 181300 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 74 | 20241104 | 181200 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 75 | 20241104 | 181100 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 76 | 20241104 | 181000 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 77 | 20241104 | 180900 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 78 | 20241104 | 180800 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 79 | 20241104 | 180700 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 80 | 20241104 | 180600 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 81 | 20241104 | 180500 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 82 | 20241104 | 180400 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 83 | 20241104 | 180300 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 84 | 20241104 | 180200 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 85 | 20241104 | 180100 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 86 | 20241104 | 180000 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 87 | 20241104 | 175900 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 88 | 20241104 | 175800 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 89 | 20241104 | 175700 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 90 | 20241104 | 175600 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 91 | 20241104 | 175500 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 92 | 20241104 | 175400 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 27260 |
| 93 | 20241104 | 175300 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 94 | 20241104 | 175200 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 95 | 20241104 | 175100 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 96 | 20241104 | 175000 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 97 | 20241104 | 174900 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 98 | 20241104 | 174800 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 99 | 20241104 | 174700 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 100 | 20241104 | 174600 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 101 | 20241104 | 174500 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 102 | 20241104 | 174400 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 103 | 20241104 | 174300 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 104 | 20241104 | 174200 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 105 | 20241104 | 174100 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 106 | 20241104 | 174000 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 107 | 20241104 | 173900 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 108 | 20241104 | 173800 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 109 | 20241104 | 173700 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 110 | 20241104 | 173600 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 111 | 20241104 | 173500 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 112 | 20241104 | 173400 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 113 | 20241104 | 173300 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 114 | 20241104 | 173200 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 115 | 20241104 | 173100 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 116 | 20241104 | 173000 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 117 | 20241104 | 172900 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 118 | 20241104 | 172800 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 119 | 20241104 | 172700 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 120 | 20241104 | 172600 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 121 | 20241104 | 172500 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 122 | 20241104 | 172400 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 27260 |
| 123 | 20241104 | 172300 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 124 | 20241104 | 172200 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 125 | 20241104 | 172100 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 126 | 20241104 | 172000 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 127 | 20241104 | 171900 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 128 | 20241104 | 171800 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 129 | 20241104 | 171700 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 130 | 20241104 | 171600 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 131 | 20241104 | 171500 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 132 | 20241104 | 171400 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 133 | 20241104 | 171300 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 134 | 20241104 | 171200 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 135 | 20241104 | 171100 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 136 | 20241104 | 171000 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 137 | 20241104 | 170900 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 138 | 20241104 | 170800 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 139 | 20241104 | 170700 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 140 | 20241104 | 170600 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 141 | 20241104 | 170500 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 142 | 20241104 | 170400 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 143 | 20241104 | 170300 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 144 | 20241104 | 170200 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 145 | 20241104 | 170100 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 146 | 20241104 | 170000 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 147 | 20241104 | 165900 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 148 | 20241104 | 165800 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 149 | 20241104 | 165700 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 150 | 20241104 | 165600 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 151 | 20241104 | 165500 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 152 | 20241104 | 165400 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 27260 |
| 153 | 20241104 | 165300 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 154 | 20241104 | 165200 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 155 | 20241104 | 165100 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 156 | 20241104 | 165000 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 157 | 20241104 | 164900 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 158 | 20241104 | 164800 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 159 | 20241104 | 164700 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 160 | 20241104 | 164600 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 161 | 20241104 | 164500 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 162 | 20241104 | 164400 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 163 | 20241104 | 164300 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 164 | 20241104 | 164200 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 165 | 20241104 | 164100 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 166 | 20241104 | 164000 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 167 | 20241104 | 163900 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 168 | 20241104 | 163800 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 169 | 20241104 | 163700 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 170 | 20241104 | 163600 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 171 | 20241104 | 163500 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 172 | 20241104 | 163400 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 173 | 20241104 | 163300 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 174 | 20241104 | 163200 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 175 | 20241104 | 163100 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 176 | 20241104 | 163000 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 177 | 20241104 | 162900 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 178 | 20241104 | 162800 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 179 | 20241104 | 162700 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 180 | 20241104 | 162600 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 181 | 20241104 | 162500 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 182 | 20241104 | 162400 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 27260 |
| 183 | 20241104 | 162300 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 184 | 20241104 | 162200 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 185 | 20241104 | 162100 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 186 | 20241104 | 162000 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 187 | 20241104 | 161900 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 188 | 20241104 | 161800 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 189 | 20241104 | 161700 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 190 | 20241104 | 161600 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 191 | 20241104 | 161500 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 192 | 20241104 | 161400 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 193 | 20241104 | 161300 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 194 | 20241104 | 161200 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 195 | 20241104 | 161100 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 196 | 20241104 | 161000 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 197 | 20241104 | 160900 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 198 | 20241104 | 160800 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 199 | 20241104 | 160700 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 200 | 20241104 | 160600 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 201 | 20241104 | 160500 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 202 | 20241104 | 160400 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 203 | 20241104 | 160300 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 204 | 20241104 | 160200 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 205 | 20241104 | 160100 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 206 | 20241104 | 160000 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 207 | 20241104 | 155900 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 208 | 20241104 | 155800 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 209 | 20241104 | 155700 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 210 | 20241104 | 155600 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 211 | 20241104 | 155500 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 212 | 20241104 | 155400 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 27260 |
| 213 | 20241104 | 155300 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 214 | 20241104 | 155200 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 215 | 20241104 | 155100 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 216 | 20241104 | 155000 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 217 | 20241104 | 154900 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 218 | 20241104 | 154800 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 219 | 20241104 | 154700 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 220 | 20241104 | 154600 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 221 | 20241104 | 154500 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 222 | 20241104 | 154400 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 223 | 20241104 | 154300 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 224 | 20241104 | 154200 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 225 | 20241104 | 154100 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 226 | 20241104 | 154000 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 227 | 20241104 | 153900 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 228 | 20241104 | 153800 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 229 | 20241104 | 153700 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 230 | 20241104 | 153600 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 231 | 20241104 | 153500 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 232 | 20241104 | 153400 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 233 | 20241104 | 153300 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 234 | 20241104 | 153200 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 235 | 20241104 | 153100 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 0 |
| 236 | 20241104 | 153000 | 69081990500 | 95600 | 95600 | 95600 | 95600 | 27260 |
| 237 | 20241104 | 152900 | 66475934500 | 95400 | 95400 | 95400 | 95400 | 0 |
| 238 | 20241104 | 152800 | 66475934500 | 95400 | 95400 | 95400 | 95400 | 0 |
| 239 | 20241104 | 152700 | 66475934500 | 95400 | 95400 | 95400 | 95400 | 0 |
| 240 | 20241104 | 152600 | 66475934500 | 95400 | 95400 | 95400 | 95400 | 0 |
| 241 | 20241104 | 152500 | 66475934500 | 95400 | 95400 | 95400 | 95400 | 0 |
| 242 | 20241104 | 152400 | 66475934500 | 95400 | 95400 | 95400 | 95400 | 0 |
| 243 | 20241104 | 152300 | 66475934500 | 95400 | 95400 | 95400 | 95400 | 0 |
| 244 | 20241104 | 152200 | 66475934500 | 95400 | 95400 | 95400 | 95400 | 0 |
| 245 | 20241104 | 152100 | 66475934500 | 95400 | 95400 | 95400 | 95400 | 0 |
| 246 | 20241104 | 152000 | 66475934500 | 95400 | 95400 | 95400 | 95400 | 0 |
| 247 | 20241104 | 151900 | 66475934500 | 95400 | 95400 | 95500 | 95300 | 1024 |
| 248 | 20241104 | 151800 | 66378217200 | 95400 | 95400 | 95500 | 95300 | 3179 |
| 249 | 20241104 | 151700 | 66074922700 | 95400 | 95600 | 95600 | 95400 | 2043 |
| 250 | 20241104 | 151600 | 65879796700 | 95500 | 95600 | 95600 | 95500 | 1499 |
| 251 | 20241104 | 151500 | 65736567400 | 95500 | 95500 | 95600 | 95500 | 1842 |
| 252 | 20241104 | 151400 | 65560560700 | 95500 | 95600 | 95600 | 95400 | 1741 |
| 253 | 20241104 | 151300 | 65394247300 | 95500 | 95600 | 95600 | 95400 | 875 |
| 254 | 20241104 | 151200 | 65310621200 | 95500 | 95500 | 95500 | 95400 | 2428 |
| 255 | 20241104 | 151100 | 65078767300 | 95500 | 95500 | 95500 | 95400 | 1634 |
| 256 | 20241104 | 151000 | 64922771800 | 95500 | 95400 | 95500 | 95400 | 1572 |
| 257 | 20241104 | 150900 | 64772717000 | 95400 | 95400 | 95500 | 95300 | 3695 |
| 258 | 20241104 | 150800 | 64420151900 | 95400 | 95400 | 95400 | 95200 | 1016 |
| 259 | 20241104 | 150700 | 64323280900 | 95300 | 95300 | 95400 | 95100 | 2042 |
| 260 | 20241104 | 150600 | 64128840900 | 95300 | 95300 | 95400 | 95200 | 2446 |
| 261 | 20241104 | 150500 | 63895739900 | 95300 | 95300 | 95300 | 95200 | 1289 |
| 262 | 20241104 | 150400 | 63772939100 | 95300 | 95200 | 95300 | 95200 | 804 |
| 263 | 20241104 | 150300 | 63696336500 | 95300 | 95200 | 95300 | 95100 | 837 |
| 264 | 20241104 | 150200 | 63616642800 | 95200 | 95200 | 95200 | 95000 | 1752 |
| 265 | 20241104 | 150100 | 63449933800 | 95000 | 95200 | 95200 | 95000 | 1266 |
| 266 | 20241104 | 150000 | 63329541700 | 95200 | 94900 | 95200 | 94900 | 4853 |
| 267 | 20241104 | 145900 | 62868270900 | 95100 | 95300 | 95300 | 94200 | 4307 |
| 268 | 20241104 | 145800 | 62460081400 | 95300 | 95000 | 95300 | 95000 | 1234 |
| 269 | 20241104 | 145700 | 62342660600 | 95100 | 95400 | 95400 | 94200 | 8836 |
| 270 | 20241104 | 145600 | 61505762700 | 95400 | 95500 | 95500 | 95300 | 2731 |
| 271 | 20241104 | 145500 | 61245200600 | 95500 | 95400 | 95500 | 95400 | 1061 |
| 272 | 20241104 | 145400 | 61143890300 | 95500 | 95500 | 95500 | 95400 | 1388 |
| 273 | 20241104 | 145300 | 61011395300 | 95500 | 95400 | 95500 | 95300 | 2777 |
| 274 | 20241104 | 145200 | 60746423500 | 95400 | 95400 | 95500 | 95300 | 988 |
| 275 | 20241104 | 145100 | 60652177400 | 95300 | 95500 | 95500 | 95300 | 1282 |
| 276 | 20241104 | 145000 | 60529869900 | 95500 | 95400 | 95500 | 95300 | 2961 |
| 277 | 20241104 | 144900 | 60247296300 | 95400 | 95200 | 95400 | 95200 | 2420 |
| 278 | 20241104 | 144800 | 60016644700 | 95300 | 95200 | 95300 | 95100 | 673 |
| 279 | 20241104 | 144700 | 59952561300 | 95200 | 95100 | 95200 | 95000 | 1689 |
| 280 | 20241104 | 144600 | 59791837200 | 95100 | 95000 | 95100 | 94900 | 1131 |
| 281 | 20241104 | 144500 | 59684356900 | 95000 | 95200 | 95200 | 95000 | 751 |
| 282 | 20241104 | 144400 | 59612968600 | 95000 | 95100 | 95200 | 95000 | 1443 |
| 283 | 20241104 | 144300 | 59475732100 | 95100 | 95100 | 95200 | 95000 | 1062 |
| 284 | 20241104 | 144200 | 59374726500 | 95200 | 95100 | 95200 | 95100 | 688 |
| 285 | 20241104 | 144100 | 59309257200 | 95200 | 95000 | 95200 | 94900 | 976 |
| 286 | 20241104 | 144000 | 59216432800 | 95000 | 94900 | 95100 | 94900 | 1885 |
| 287 | 20241104 | 143900 | 59037368800 | 94900 | 94900 | 95000 | 94700 | 885 |
| 288 | 20241104 | 143800 | 58953418900 | 94900 | 94800 | 94900 | 94800 | 909 |
| 289 | 20241104 | 143700 | 58867211400 | 94800 | 94900 | 95000 | 94800 | 885 |
| 290 | 20241104 | 143600 | 58783218200 | 95000 | 94800 | 95000 | 94800 | 1172 |
| 291 | 20241104 | 143500 | 58671990800 | 94800 | 94800 | 94900 | 94700 | 990 |
| 292 | 20241104 | 143400 | 58578072700 | 94800 | 94700 | 94800 | 94700 | 1183 |
| 293 | 20241104 | 143300 | 58465970500 | 94700 | 94800 | 94800 | 94700 | 1097 |
| 294 | 20241104 | 143200 | 58361989200 | 94800 | 94700 | 94800 | 94600 | 1401 |
| 295 | 20241104 | 143100 | 58229323100 | 94600 | 94700 | 94700 | 94600 | 631 |
| 296 | 20241104 | 143000 | 58169615000 | 94700 | 94700 | 94700 | 94600 | 283 |
| 297 | 20241104 | 142900 | 58142827900 | 94700 | 94600 | 94700 | 94500 | 1198 |
| 298 | 20241104 | 142800 | 58029564900 | 94600 | 94700 | 94800 | 94500 | 2692 |
| 299 | 20241104 | 142700 | 57774936300 | 94800 | 94800 | 94800 | 94700 | 335 |
| 300 | 20241104 | 142600 | 57743204300 | 94800 | 94800 | 94800 | 94700 | 980 |
| 301 | 20241104 | 142500 | 57650385400 | 94800 | 94800 | 94900 | 94700 | 423 |
| 302 | 20241104 | 142400 | 57610297900 | 94800 | 94800 | 94900 | 94700 | 1044 |
| 303 | 20241104 | 142300 | 57511349100 | 94700 | 94700 | 94800 | 94700 | 347 |
| 304 | 20241104 | 142200 | 57478458800 | 94700 | 94800 | 94800 | 94700 | 433 |
| 305 | 20241104 | 142100 | 57437416600 | 94700 | 94800 | 94800 | 94700 | 765 |
| 306 | 20241104 | 142000 | 57364954400 | 94800 | 94800 | 94900 | 94700 | 774 |
| 307 | 20241104 | 141900 | 57291594000 | 94800 | 94700 | 94900 | 94700 | 1062 |
| 308 | 20241104 | 141800 | 57190911900 | 94700 | 94800 | 94800 | 94600 | 1732 |
| 309 | 20241104 | 141700 | 57026875700 | 94700 | 94600 | 94800 | 94600 | 2466 |
| 310 | 20241104 | 141600 | 56793314100 | 94600 | 94600 | 94700 | 94600 | 2125 |
| 311 | 20241104 | 141500 | 56592260800 | 94600 | 94900 | 95000 | 94600 | 3690 |
| 312 | 20241104 | 141400 | 56242674000 | 94900 | 94900 | 95000 | 94800 | 1365 |
| 313 | 20241104 | 141300 | 56113106900 | 94900 | 94900 | 95000 | 94900 | 280 |
| 314 | 20241104 | 141200 | 56086526200 | 95000 | 95100 | 95100 | 95000 | 1473 |
| 315 | 20241104 | 141100 | 55946576300 | 95000 | 95100 | 95100 | 95000 | 215 |
| 316 | 20241104 | 141000 | 55926136300 | 95000 | 95100 | 95100 | 95000 | 462 |
| 317 | 20241104 | 140900 | 55882228700 | 95000 | 95200 | 95200 | 95000 | 1870 |
| 318 | 20241104 | 140800 | 55704357400 | 95200 | 95300 | 95300 | 95100 | 804 |
| 319 | 20241104 | 140700 | 55627822200 | 95200 | 95100 | 95300 | 95100 | 286 |
| 320 | 20241104 | 140600 | 55600597700 | 95200 | 95100 | 95300 | 95100 | 997 |
| 321 | 20241104 | 140500 | 55505687500 | 95100 | 95100 | 95200 | 95100 | 381 |
| 322 | 20241104 | 140400 | 55469436400 | 95200 | 95100 | 95200 | 95100 | 1650 |
| 323 | 20241104 | 140300 | 55312451100 | 95200 | 95300 | 95300 | 95200 | 1508 |
| 324 | 20241104 | 140200 | 55168879000 | 95300 | 95300 | 95300 | 95200 | 691 |
| 325 | 20241104 | 140100 | 55103037100 | 95200 | 95200 | 95300 | 95100 | 808 |
| 326 | 20241104 | 140000 | 55026108600 | 95100 | 95200 | 95300 | 95100 | 884 |
| 327 | 20241104 | 135900 | 54941992800 | 95300 | 95200 | 95300 | 95100 | 1272 |
| 328 | 20241104 | 135800 | 54820962100 | 95200 | 94900 | 95200 | 94900 | 759 |
| 329 | 20241104 | 135700 | 54748816600 | 95000 | 95100 | 95100 | 94900 | 561 |
| 330 | 20241104 | 135600 | 54695506900 | 95000 | 95000 | 95000 | 94900 | 1824 |
| 331 | 20241104 | 135500 | 54522286300 | 94900 | 94900 | 95000 | 94900 | 638 |
| 332 | 20241104 | 135400 | 54461730200 | 94900 | 95000 | 95100 | 94800 | 886 |
| 333 | 20241104 | 135300 | 54377621000 | 95000 | 95100 | 95100 | 94900 | 673 |
| 334 | 20241104 | 135200 | 54313685000 | 95000 | 95100 | 95100 | 94900 | 695 |
| 335 | 20241104 | 135100 | 54247648100 | 95000 | 95000 | 95100 | 94900 | 326 |
| 336 | 20241104 | 135000 | 54216659600 | 95000 | 95000 | 95100 | 94800 | 563 |
| 337 | 20241104 | 134900 | 54163199300 | 95000 | 95200 | 95200 | 95000 | 734 |
| 338 | 20241104 | 134800 | 54093411100 | 95100 | 95100 | 95200 | 95100 | 617 |
| 339 | 20241104 | 134700 | 54034693400 | 95200 | 95000 | 95200 | 95000 | 1553 |
| 340 | 20241104 | 134600 | 53886977100 | 95100 | 95000 | 95100 | 94900 | 690 |
| 341 | 20241104 | 134500 | 53821403000 | 94900 | 95100 | 95100 | 94800 | 2457 |
| 342 | 20241104 | 134400 | 53588338900 | 95000 | 94900 | 95100 | 94900 | 1505 |
| 343 | 20241104 | 134300 | 53445372100 | 94900 | 94900 | 95000 | 94800 | 852 |
| 344 | 20241104 | 134200 | 53364533300 | 95000 | 94900 | 95000 | 94800 | 831 |
| 345 | 20241104 | 134100 | 53285661800 | 95000 | 95100 | 95100 | 94800 | 728 |
| 346 | 20241104 | 134000 | 53216597600 | 95100 | 95000 | 95100 | 94800 | 746 |
| 347 | 20241104 | 133900 | 53145757300 | 95000 | 95000 | 95000 | 94700 | 1745 |
| 348 | 20241104 | 133800 | 52980231300 | 94900 | 95100 | 95100 | 94800 | 3743 |
| 349 | 20241104 | 133700 | 52624942900 | 95100 | 95200 | 95200 | 95000 | 714 |
| 350 | 20241104 | 133600 | 52557019300 | 95200 | 95100 | 95200 | 95100 | 408 |
| 351 | 20241104 | 133500 | 52518201800 | 95200 | 95100 | 95300 | 95000 | 655 |
| 352 | 20241104 | 133400 | 52455891300 | 95100 | 95300 | 95300 | 95000 | 837 |
| 353 | 20241104 | 133300 | 52376257600 | 95300 | 95200 | 95300 | 95100 | 583 |
| 354 | 20241104 | 133200 | 52320755300 | 95200 | 95300 | 95300 | 95100 | 613 |
| 355 | 20241104 | 133100 | 52262400000 | 95300 | 95200 | 95400 | 95200 | 438 |
| 356 | 20241104 | 133000 | 52220663000 | 95200 | 95300 | 95300 | 95200 | 397 |
| 357 | 20241104 | 132900 | 52182848900 | 95300 | 95200 | 95300 | 95200 | 927 |
| 358 | 20241104 | 132800 | 52094531600 | 95200 | 95300 | 95300 | 95200 | 1108 |
| 359 | 20241104 | 132700 | 51988973300 | 95300 | 95100 | 95300 | 95100 | 270 |
| 360 | 20241104 | 132600 | 51963264000 | 95200 | 95200 | 95300 | 95000 | 980 |
| 361 | 20241104 | 132500 | 51870064500 | 95200 | 95100 | 95200 | 94900 | 1428 |
| 362 | 20241104 | 132400 | 51734335500 | 95100 | 95100 | 95200 | 94900 | 1946 |
| 363 | 20241104 | 132300 | 51549340300 | 95200 | 95400 | 95500 | 95100 | 4088 |
| 364 | 20241104 | 132200 | 51159779800 | 95400 | 95400 | 95500 | 95400 | 611 |
| 365 | 20241104 | 132100 | 51101461800 | 95400 | 95600 | 95600 | 95400 | 676 |
| 366 | 20241104 | 132000 | 51036889500 | 95600 | 95700 | 95700 | 95500 | 1828 |
| 367 | 20241104 | 131900 | 50862161400 | 95700 | 95600 | 95700 | 95500 | 2125 |
| 368 | 20241104 | 131800 | 50659044500 | 95600 | 95600 | 95700 | 95500 | 1914 |
| 369 | 20241104 | 131700 | 50476029700 | 95600 | 95600 | 95700 | 95500 | 1210 |
| 370 | 20241104 | 131600 | 50360309700 | 95600 | 95700 | 95700 | 95500 | 1721 |
| 371 | 20241104 | 131500 | 50195718900 | 95600 | 95800 | 95800 | 95600 | 2860 |
| 372 | 20241104 | 131400 | 49922060700 | 95800 | 95800 | 95800 | 95700 | 1080 |
| 373 | 20241104 | 131300 | 49818662500 | 95700 | 95500 | 95800 | 95500 | 4793 |
| 374 | 20241104 | 131200 | 49360166800 | 95600 | 95500 | 95600 | 95500 | 1545 |
| 375 | 20241104 | 131100 | 49212530100 | 95500 | 95600 | 95600 | 95500 | 1033 |
| 376 | 20241104 | 131000 | 49113795600 | 95600 | 95600 | 95600 | 95500 | 1283 |
| 377 | 20241104 | 130900 | 48991205900 | 95600 | 95500 | 95600 | 95400 | 1408 |
| 378 | 20241104 | 130800 | 48856755400 | 95500 | 95400 | 95500 | 95400 | 1322 |
| 379 | 20241104 | 130700 | 48730508300 | 95500 | 95500 | 95500 | 95400 | 835 |
| 380 | 20241104 | 130600 | 48650823900 | 95500 | 95400 | 95600 | 95400 | 1052 |
| 381 | 20241104 | 130500 | 48550362200 | 95500 | 95400 | 95600 | 95300 | 8110 |
| 382 | 20241104 | 130400 | 47776063500 | 95300 | 95300 | 95400 | 95200 | 3382 |
| 383 | 20241104 | 130300 | 47453671200 | 95300 | 95000 | 95300 | 94900 | 8872 |
| 384 | 20241104 | 130200 | 46610089000 | 95000 | 94900 | 95000 | 94900 | 488 |
| 385 | 20241104 | 130100 | 46563761800 | 95000 | 95000 | 95000 | 94900 | 910 |
| 386 | 20241104 | 130000 | 46477393800 | 95000 | 94900 | 95000 | 94900 | 920 |
| 387 | 20241104 | 125900 | 46390069300 | 95000 | 95000 | 95000 | 94900 | 446 |
| 388 | 20241104 | 125800 | 46347710200 | 95000 | 95000 | 95000 | 94900 | 444 |
| 389 | 20241104 | 125700 | 46305555300 | 95000 | 94900 | 95000 | 94800 | 732 |
| 390 | 20241104 | 125600 | 46236067300 | 94900 | 94900 | 95000 | 94800 | 2040 |
| 391 | 20241104 | 125500 | 46042470600 | 94900 | 94800 | 94900 | 94800 | 225 |
| 392 | 20241104 | 125400 | 46021129000 | 94900 | 94700 | 94900 | 94700 | 449 |
| 393 | 20241104 | 125300 | 45978542600 | 94700 | 94800 | 94900 | 94700 | 1477 |
| 394 | 20241104 | 125200 | 45838531500 | 94700 | 94700 | 94800 | 94700 | 879 |
| 395 | 20241104 | 125100 | 45755270300 | 94800 | 94800 | 94800 | 94700 | 885 |
| 396 | 20241104 | 125000 | 45671443200 | 94800 | 94700 | 94800 | 94700 | 348 |
| 397 | 20241104 | 124900 | 45638466000 | 94800 | 94800 | 94800 | 94700 | 222 |
| 398 | 20241104 | 124800 | 45617431900 | 94800 | 94800 | 94800 | 94700 | 345 |
| 399 | 20241104 | 124700 | 45584741800 | 94700 | 94700 | 94800 | 94700 | 2349 |
| 400 | 20241104 | 124600 | 45362268800 | 94800 | 94800 | 94800 | 94700 | 575 |
| 401 | 20241104 | 124500 | 45307768000 | 94700 | 94800 | 94900 | 94700 | 284 |
| 402 | 20241104 | 124400 | 45280864200 | 94800 | 94900 | 94900 | 94800 | 416 |
| 403 | 20241104 | 124300 | 45241423700 | 94900 | 94800 | 94900 | 94700 | 785 |
| 404 | 20241104 | 124200 | 45167006700 | 94800 | 94700 | 94800 | 94600 | 456 |
| 405 | 20241104 | 124100 | 45123824700 | 94700 | 94800 | 94800 | 94600 | 525 |
| 406 | 20241104 | 124000 | 45074099700 | 94800 | 94700 | 94800 | 94600 | 1561 |
| 407 | 20241104 | 123900 | 44926269100 | 94700 | 94600 | 94700 | 94600 | 585 |
| 408 | 20241104 | 123800 | 44870915900 | 94700 | 94700 | 94700 | 94600 | 293 |
| 409 | 20241104 | 123700 | 44843184700 | 94600 | 94600 | 94700 | 94600 | 611 |
| 410 | 20241104 | 123600 | 44785354700 | 94700 | 94700 | 94700 | 94600 | 319 |
| 411 | 20241104 | 123500 | 44755155100 | 94600 | 94600 | 94700 | 94600 | 351 |
| 412 | 20241104 | 123400 | 44721946800 | 94700 | 94500 | 94700 | 94500 | 410 |
| 413 | 20241104 | 123300 | 44683136300 | 94500 | 94600 | 94600 | 94500 | 463 |
| 414 | 20241104 | 123200 | 44639338100 | 94500 | 94700 | 94700 | 94500 | 1019 |
| 415 | 20241104 | 123100 | 44542922200 | 94700 | 94700 | 94700 | 94500 | 2820 |
| 416 | 20241104 | 123000 | 44276132100 | 94700 | 94600 | 94700 | 94600 | 627 |
| 417 | 20241104 | 122900 | 44216780300 | 94700 | 94700 | 94700 | 94600 | 653 |
| 418 | 20241104 | 122800 | 44154985600 | 94700 | 94700 | 94800 | 94600 | 1128 |
| 419 | 20241104 | 122700 | 44048180100 | 94700 | 94700 | 94800 | 94700 | 462 |
| 420 | 20241104 | 122600 | 44004393500 | 94700 | 94800 | 94800 | 94700 | 724 |
| 421 | 20241104 | 122500 | 43935784900 | 94800 | 94700 | 94800 | 94700 | 361 |
| 422 | 20241104 | 122400 | 43901586900 | 94700 | 94800 | 94900 | 94700 | 1824 |
| 423 | 20241104 | 122300 | 43728690100 | 94900 | 94900 | 94900 | 94800 | 798 |
| 424 | 20241104 | 122200 | 43653012400 | 94800 | 94800 | 94900 | 94800 | 548 |
| 425 | 20241104 | 122100 | 43601050700 | 94900 | 94900 | 94900 | 94800 | 213 |
| 426 | 20241104 | 122000 | 43580844000 | 94900 | 94900 | 95000 | 94800 | 731 |
| 427 | 20241104 | 121900 | 43511455200 | 95000 | 95000 | 95100 | 94900 | 769 |
| 428 | 20241104 | 121800 | 43438440500 | 94900 | 95000 | 95000 | 94900 | 696 |
| 429 | 20241104 | 121700 | 43372327400 | 95000 | 94900 | 95000 | 94900 | 629 |
| 430 | 20241104 | 121600 | 43312603200 | 95000 | 95000 | 95000 | 94800 | 1130 |
| 431 | 20241104 | 121500 | 43205353500 | 95000 | 94900 | 95000 | 94800 | 3131 |
| 432 | 20241104 | 121400 | 42908080100 | 94800 | 94900 | 94900 | 94800 | 739 |
| 433 | 20241104 | 121300 | 42837986900 | 94900 | 95000 | 95000 | 94800 | 533 |
| 434 | 20241104 | 121200 | 42787424900 | 95000 | 95000 | 95000 | 94900 | 1150 |
| 435 | 20241104 | 121100 | 42678187100 | 95000 | 95000 | 95000 | 94800 | 415 |
| 436 | 20241104 | 121000 | 42638798500 | 95000 | 94900 | 95000 | 94800 | 727 |
| 437 | 20241104 | 120900 | 42569793200 | 94900 | 94900 | 94900 | 94800 | 609 |
| 438 | 20241104 | 120800 | 42512038500 | 94900 | 95000 | 95000 | 94800 | 204 |
| 439 | 20241104 | 120700 | 42492685000 | 94900 | 94800 | 94900 | 94700 | 1393 |
| 440 | 20241104 | 120600 | 42360556800 | 94800 | 94700 | 94800 | 94700 | 755 |
| 441 | 20241104 | 120500 | 42289016000 | 94800 | 94900 | 94900 | 94700 | 689 |
| 442 | 20241104 | 120400 | 42223752300 | 94800 | 94800 | 94900 | 94700 | 697 |
| 443 | 20241104 | 120300 | 42157637200 | 94800 | 94900 | 94900 | 94700 | 610 |
| 444 | 20241104 | 120200 | 42099777100 | 94900 | 94900 | 95000 | 94800 | 429 |
| 445 | 20241104 | 120100 | 42059065400 | 94900 | 94900 | 95000 | 94800 | 733 |
| 446 | 20241104 | 120000 | 41989475000 | 94900 | 95000 | 95000 | 94600 | 1569 |
| 447 | 20241104 | 115900 | 41840760500 | 94900 | 94900 | 95000 | 94800 | 1173 |
| 448 | 20241104 | 115800 | 41729427700 | 95000 | 94900 | 95000 | 94800 | 523 |
| 449 | 20241104 | 115700 | 41679773000 | 94800 | 94800 | 94900 | 94600 | 953 |
| 450 | 20241104 | 115600 | 41589449000 | 94700 | 94800 | 94800 | 94600 | 719 |
| 451 | 20241104 | 115500 | 41521345700 | 94800 | 94800 | 94900 | 94700 | 1180 |
| 452 | 20241104 | 115400 | 41409440500 | 94900 | 94700 | 94900 | 94600 | 905 |
| 453 | 20241104 | 115300 | 41323673700 | 94700 | 94600 | 94900 | 94500 | 3070 |
| 454 | 20241104 | 115200 | 41032804500 | 94600 | 94700 | 94800 | 94500 | 2054 |
| 455 | 20241104 | 115100 | 40838537900 | 94600 | 94600 | 94800 | 94500 | 2182 |
| 456 | 20241104 | 115000 | 40632112900 | 94700 | 94700 | 94800 | 94600 | 1331 |
| 457 | 20241104 | 114900 | 40506062900 | 94700 | 94900 | 95100 | 94600 | 2685 |
| 458 | 20241104 | 114800 | 40251607300 | 94900 | 95100 | 95100 | 94900 | 1488 |
| 459 | 20241104 | 114700 | 40110329100 | 95000 | 95000 | 95100 | 95000 | 1160 |
| 460 | 20241104 | 114600 | 40000085100 | 95000 | 94900 | 95100 | 94900 | 2755 |
| 461 | 20241104 | 114500 | 39738548300 | 95000 | 95200 | 95200 | 94900 | 2703 |
| 462 | 20241104 | 114400 | 39481732800 | 95200 | 95300 | 95300 | 95100 | 2186 |
| 463 | 20241104 | 114300 | 39273583600 | 95300 | 95200 | 95300 | 95200 | 910 |
| 464 | 20241104 | 114200 | 39186886800 | 95200 | 95300 | 95300 | 95200 | 738 |
| 465 | 20241104 | 114100 | 39116599200 | 95200 | 95300 | 95300 | 95200 | 542 |
| 466 | 20241104 | 114000 | 39064987100 | 95300 | 95400 | 95400 | 95200 | 2356 |
| 467 | 20241104 | 113900 | 38840425400 | 95400 | 95400 | 95400 | 95300 | 429 |
| 468 | 20241104 | 113800 | 38799506000 | 95400 | 95400 | 95400 | 95200 | 1661 |
| 469 | 20241104 | 113700 | 38641197700 | 95300 | 95200 | 95300 | 95200 | 3601 |
| 470 | 20241104 | 113600 | 38298114200 | 95200 | 95000 | 95300 | 94800 | 3687 |
| 471 | 20241104 | 113500 | 37947451500 | 95000 | 95100 | 95200 | 94800 | 2037 |
| 472 | 20241104 | 113400 | 37753984300 | 95100 | 95300 | 95300 | 95100 | 1341 |
| 473 | 20241104 | 113300 | 37626302900 | 95200 | 95200 | 95300 | 95200 | 1699 |
| 474 | 20241104 | 113200 | 37464529500 | 95200 | 95100 | 95300 | 95100 | 1513 |
| 475 | 20241104 | 113100 | 37320426700 | 95200 | 95300 | 95300 | 95200 | 1542 |
| 476 | 20241104 | 113000 | 37173530000 | 95200 | 95200 | 95300 | 95100 | 2501 |
| 477 | 20241104 | 112900 | 36935472600 | 95200 | 95100 | 95200 | 95100 | 1346 |
| 478 | 20241104 | 112800 | 36807348800 | 95200 | 95200 | 95200 | 95100 | 1474 |
| 479 | 20241104 | 112700 | 36667124600 | 95100 | 95100 | 95100 | 95000 | 993 |
| 480 | 20241104 | 112600 | 36572692800 | 95100 | 94900 | 95200 | 94900 | 5852 |
| 481 | 20241104 | 112500 | 36016549000 | 95000 | 94900 | 95000 | 94800 | 1472 |
| 482 | 20241104 | 112400 | 35876797900 | 94900 | 95000 | 95000 | 94900 | 1345 |
| 483 | 20241104 | 112300 | 35749099700 | 94900 | 94900 | 95000 | 94800 | 1527 |
| 484 | 20241104 | 112200 | 35604190000 | 94800 | 94800 | 94900 | 94800 | 2430 |
| 485 | 20241104 | 112100 | 35373666800 | 94900 | 94900 | 94900 | 94800 | 1078 |
| 486 | 20241104 | 112000 | 35271402200 | 94800 | 94800 | 94900 | 94800 | 564 |
| 487 | 20241104 | 111900 | 35217902900 | 94800 | 94900 | 94900 | 94800 | 798 |
| 488 | 20241104 | 111800 | 35142184100 | 94900 | 94800 | 94900 | 94700 | 3949 |
| 489 | 20241104 | 111700 | 34767913400 | 94700 | 94800 | 94800 | 94700 | 1127 |
| 490 | 20241104 | 111600 | 34661128700 | 94700 | 94600 | 94800 | 94600 | 1781 |
| 491 | 20241104 | 111500 | 34492455300 | 94700 | 94700 | 94700 | 94600 | 755 |
| 492 | 20241104 | 111400 | 34420987400 | 94600 | 94500 | 94600 | 94500 | 598 |
| 493 | 20241104 | 111300 | 34364442900 | 94500 | 94500 | 94700 | 94500 | 1754 |
| 494 | 20241104 | 111200 | 34198499600 | 94600 | 94600 | 94600 | 94500 | 548 |
| 495 | 20241104 | 111100 | 34146665100 | 94600 | 94600 | 94700 | 94500 | 485 |
| 496 | 20241104 | 111000 | 34100781600 | 94600 | 94600 | 94700 | 94500 | 880 |
| 497 | 20241104 | 110900 | 34017545400 | 94600 | 94600 | 94600 | 94500 | 1117 |
| 498 | 20241104 | 110800 | 33911878900 | 94500 | 94400 | 94600 | 94400 | 2539 |
| 499 | 20241104 | 110700 | 33671934100 | 94400 | 94400 | 94500 | 94300 | 1094 |
| 500 | 20241104 | 110600 | 33568632600 | 94400 | 94300 | 94500 | 94200 | 1805 |
| 501 | 20241104 | 110500 | 33398282200 | 94400 | 94300 | 94400 | 94200 | 1084 |
| 502 | 20241104 | 110400 | 33296075500 | 94200 | 94300 | 94300 | 94200 | 700 |
| 503 | 20241104 | 110300 | 33230102900 | 94300 | 94300 | 94400 | 94200 | 1496 |
| 504 | 20241104 | 110200 | 33089033000 | 94300 | 94400 | 94400 | 94300 | 854 |
| 505 | 20241104 | 110100 | 33008440100 | 94300 | 94400 | 94400 | 94300 | 1606 |
| 506 | 20241104 | 110000 | 32856934400 | 94400 | 94400 | 94400 | 94300 | 1359 |
| 507 | 20241104 | 105900 | 32728734800 | 94400 | 94400 | 94400 | 94300 | 213 |
| 508 | 20241104 | 105800 | 32708639300 | 94400 | 94300 | 94500 | 94300 | 1557 |
| 509 | 20241104 | 105700 | 32561689600 | 94400 | 94400 | 94400 | 94300 | 1213 |
| 510 | 20241104 | 105600 | 32447241700 | 94400 | 94400 | 94400 | 94300 | 1274 |
| 511 | 20241104 | 105500 | 32327060100 | 94400 | 94300 | 94500 | 94300 | 1145 |
| 512 | 20241104 | 105400 | 32219041500 | 94300 | 94800 | 94800 | 94300 | 6159 |
| 513 | 20241104 | 105300 | 31636235100 | 94800 | 94800 | 94900 | 94700 | 2247 |
| 514 | 20241104 | 105200 | 31423266500 | 94800 | 94900 | 94900 | 94800 | 2641 |
| 515 | 20241104 | 105100 | 31172823400 | 94900 | 94900 | 95000 | 94800 | 3848 |
| 516 | 20241104 | 105000 | 30807544900 | 94900 | 94400 | 95000 | 94400 | 11170 |
| 517 | 20241104 | 104900 | 29749836400 | 94500 | 94100 | 94500 | 94100 | 8356 |
| 518 | 20241104 | 104800 | 28962137600 | 94100 | 93900 | 94100 | 93900 | 1774 |
| 519 | 20241104 | 104700 | 28795370100 | 94000 | 93800 | 94000 | 93800 | 1671 |
| 520 | 20241104 | 104600 | 28638454000 | 93800 | 93700 | 93900 | 93600 | 2914 |
| 521 | 20241104 | 104500 | 28365292000 | 93700 | 93800 | 93800 | 93700 | 1152 |
| 522 | 20241104 | 104400 | 28257337200 | 93800 | 93800 | 93900 | 93700 | 1048 |
| 523 | 20241104 | 104300 | 28159044800 | 93800 | 93900 | 93900 | 93800 | 1326 |
| 524 | 20241104 | 104200 | 28034662300 | 93800 | 93900 | 93900 | 93800 | 1628 |
| 525 | 20241104 | 104100 | 27881877200 | 93900 | 93900 | 93900 | 93800 | 1679 |
| 526 | 20241104 | 104000 | 27724342400 | 94000 | 94000 | 94100 | 93900 | 1579 |
| 527 | 20241104 | 103900 | 27576040200 | 94000 | 94100 | 94100 | 94000 | 1356 |
| 528 | 20241104 | 103800 | 27448551100 | 94100 | 94100 | 94200 | 94000 | 1775 |
| 529 | 20241104 | 103700 | 27281501900 | 94100 | 94100 | 94200 | 94100 | 1174 |
| 530 | 20241104 | 103600 | 27171005900 | 94100 | 94000 | 94200 | 94000 | 968 |
| 531 | 20241104 | 103500 | 27079896600 | 94100 | 94100 | 94200 | 93900 | 5053 |
| 532 | 20241104 | 103400 | 26604338900 | 94000 | 94100 | 94200 | 94000 | 2766 |
| 533 | 20241104 | 103300 | 26344232700 | 94200 | 94200 | 94200 | 94100 | 1719 |
| 534 | 20241104 | 103200 | 26182417100 | 94200 | 94200 | 94200 | 94100 | 1803 |
| 535 | 20241104 | 103100 | 26012642100 | 94200 | 94000 | 94200 | 94000 | 1635 |
| 536 | 20241104 | 103000 | 25858795300 | 94100 | 94100 | 94200 | 94000 | 3439 |
| 537 | 20241104 | 102900 | 25535257600 | 94100 | 94000 | 94200 | 94000 | 3574 |
| 538 | 20241104 | 102800 | 25198956400 | 94100 | 93900 | 94100 | 93800 | 2625 |
| 539 | 20241104 | 102700 | 24952344900 | 93800 | 94000 | 94100 | 93800 | 4005 |
| 540 | 20241104 | 102600 | 24576070400 | 94000 | 94000 | 94100 | 93900 | 5807 |
| 541 | 20241104 | 102500 | 24030286200 | 94000 | 93600 | 94000 | 93600 | 11777 |
| 542 | 20241104 | 102400 | 22925876000 | 93500 | 93500 | 93600 | 93500 | 1574 |
| 543 | 20241104 | 102300 | 22778584200 | 93600 | 93500 | 93600 | 93500 | 676 |
| 544 | 20241104 | 102200 | 22715345600 | 93500 | 93400 | 93600 | 93400 | 3292 |
| 545 | 20241104 | 102100 | 22407471500 | 93500 | 93500 | 93600 | 93400 | 2516 |
| 546 | 20241104 | 102000 | 22172262200 | 93400 | 93600 | 93600 | 93300 | 2467 |
| 547 | 20241104 | 101900 | 21941721900 | 93500 | 93400 | 93600 | 93200 | 3104 |
| 548 | 20241104 | 101800 | 21651579800 | 93200 | 93400 | 93400 | 93200 | 1268 |
| 549 | 20241104 | 101700 | 21533224900 | 93400 | 93500 | 93500 | 93200 | 1571 |
| 550 | 20241104 | 101600 | 21386473000 | 93500 | 93300 | 93500 | 93300 | 4091 |
| 551 | 20241104 | 101500 | 21004144200 | 93300 | 93000 | 93400 | 93000 | 4398 |
| 552 | 20241104 | 101400 | 20594288700 | 93000 | 92900 | 93000 | 92900 | 1023 |
| 553 | 20241104 | 101300 | 20499158400 | 92900 | 93100 | 93100 | 92900 | 1087 |
| 554 | 20241104 | 101200 | 20398128200 | 93100 | 93000 | 93100 | 92900 | 1623 |
| 555 | 20241104 | 101100 | 20247154500 | 93100 | 93200 | 93200 | 93000 | 1050 |
| 556 | 20241104 | 101000 | 20149421200 | 93200 | 93200 | 93300 | 93100 | 3732 |
| 557 | 20241104 | 100900 | 19801909900 | 93100 | 93100 | 93200 | 93100 | 1968 |
| 558 | 20241104 | 100800 | 19618569200 | 93200 | 93000 | 93200 | 93000 | 801 |
| 559 | 20241104 | 100700 | 19543997200 | 93100 | 93200 | 93200 | 93000 | 2089 |
| 560 | 20241104 | 100600 | 19349494300 | 93200 | 93300 | 93400 | 93200 | 2591 |
| 561 | 20241104 | 100500 | 19107819700 | 93400 | 93400 | 93400 | 93300 | 1816 |
| 562 | 20241104 | 100400 | 18938246700 | 93400 | 93400 | 93600 | 93300 | 7613 |
| 563 | 20241104 | 100300 | 18227176300 | 93400 | 93400 | 93500 | 93300 | 1740 |
| 564 | 20241104 | 100200 | 18064658800 | 93400 | 93300 | 93500 | 93300 | 3209 |
| 565 | 20241104 | 100100 | 17764918200 | 93300 | 93000 | 93300 | 93000 | 4429 |
| 566 | 20241104 | 100000 | 17352035800 | 93000 | 92800 | 93100 | 92800 | 2136 |
| 567 | 20241104 | 095900 | 17153316400 | 92900 | 93000 | 93000 | 92800 | 1172 |
| 568 | 20241104 | 095800 | 17044402100 | 93000 | 92800 | 93100 | 92800 | 3052 |
| 569 | 20241104 | 095700 | 16760599000 | 92900 | 92900 | 93000 | 92800 | 2552 |
| 570 | 20241104 | 095600 | 16523563900 | 93000 | 93000 | 93100 | 92900 | 3162 |
| 571 | 20241104 | 095500 | 16229494700 | 93100 | 93100 | 93200 | 93000 | 2268 |
| 572 | 20241104 | 095400 | 16018366200 | 93100 | 93200 | 93300 | 93100 | 5089 |
| 573 | 20241104 | 095300 | 15544019700 | 93300 | 93000 | 93300 | 93000 | 4647 |
| 574 | 20241104 | 095200 | 15110962500 | 92900 | 92900 | 93100 | 92900 | 3136 |
| 575 | 20241104 | 095100 | 14819386300 | 92900 | 93000 | 93100 | 92900 | 3895 |
| 576 | 20241104 | 095000 | 14457345200 | 93000 | 92800 | 93000 | 92800 | 5282 |
| 577 | 20241104 | 094900 | 13966599800 | 92700 | 92800 | 93000 | 92700 | 4571 |
| 578 | 20241104 | 094800 | 13542360700 | 92700 | 92500 | 92900 | 92500 | 5927 |
| 579 | 20241104 | 094700 | 12992725100 | 92500 | 92300 | 92600 | 92200 | 2626 |
| 580 | 20241104 | 094600 | 12750166600 | 92300 | 92300 | 92400 | 92100 | 1291 |
| 581 | 20241104 | 094500 | 12631037300 | 92200 | 92100 | 92500 | 92100 | 2860 |
| 582 | 20241104 | 094400 | 12366899600 | 91900 | 91700 | 92200 | 91700 | 1382 |
| 583 | 20241104 | 094300 | 12239897400 | 91600 | 91500 | 91600 | 91400 | 1590 |
| 584 | 20241104 | 094200 | 12094447200 | 91400 | 91600 | 91600 | 91400 | 1653 |
| 585 | 20241104 | 094100 | 11943285200 | 91600 | 91400 | 91600 | 91300 | 1467 |
| 586 | 20241104 | 094000 | 11809194800 | 91400 | 91500 | 91500 | 91400 | 2618 |
| 587 | 20241104 | 093900 | 11569889700 | 91400 | 91500 | 91700 | 91400 | 5117 |
| 588 | 20241104 | 093800 | 11101694600 | 91500 | 91800 | 92000 | 91500 | 7871 |
| 589 | 20241104 | 093700 | 10380090900 | 91800 | 92000 | 92000 | 91800 | 2877 |
| 590 | 20241104 | 093600 | 10115609800 | 92000 | 91900 | 92000 | 91800 | 806 |
| 591 | 20241104 | 093500 | 10041521600 | 91900 | 91900 | 92000 | 91800 | 1235 |
| 592 | 20241104 | 093400 | 9928001900 | 91900 | 91700 | 92000 | 91700 | 1107 |
| 593 | 20241104 | 093300 | 9826339900 | 91800 | 91600 | 91900 | 91600 | 1787 |
| 594 | 20241104 | 093200 | 9662415700 | 91700 | 91800 | 91800 | 91600 | 2723 |
| 595 | 20241104 | 093100 | 9412696700 | 91800 | 91800 | 92000 | 91700 | 3077 |
| 596 | 20241104 | 093000 | 9130307200 | 91800 | 91800 | 91900 | 91700 | 1617 |
| 597 | 20241104 | 092900 | 8981864800 | 91800 | 91900 | 92000 | 91800 | 1591 |
| 598 | 20241104 | 092800 | 8835738400 | 91800 | 91800 | 92000 | 91800 | 2044 |
| 599 | 20241104 | 092700 | 8647931500 | 91800 | 91900 | 92000 | 91800 | 2756 |
| 600 | 20241104 | 092600 | 8394613000 | 92000 | 92000 | 92100 | 91900 | 1033 |
| 601 | 20241104 | 092500 | 8299605000 | 92000 | 92200 | 92400 | 92000 | 8826 |
| 602 | 20241104 | 092400 | 7486909500 | 92200 | 92200 | 92200 | 92100 | 1393 |
| 603 | 20241104 | 092300 | 7358478300 | 92100 | 92200 | 92200 | 92100 | 521 |
| 604 | 20241104 | 092200 | 7310476100 | 92200 | 92000 | 92200 | 92000 | 1214 |
| 605 | 20241104 | 092100 | 7198659600 | 92100 | 92200 | 92200 | 92100 | 2952 |
| 606 | 20241104 | 092000 | 6926737500 | 92200 | 92300 | 92400 | 92100 | 3901 |
| 607 | 20241104 | 091900 | 6567024900 | 92400 | 92300 | 92400 | 92200 | 1923 |
| 608 | 20241104 | 091800 | 6389633700 | 92300 | 92400 | 92500 | 92200 | 3077 |
| 609 | 20241104 | 091700 | 6105482300 | 92400 | 92500 | 92600 | 92400 | 1614 |
| 610 | 20241104 | 091600 | 5956210500 | 92500 | 92500 | 92600 | 92500 | 1270 |
| 611 | 20241104 | 091500 | 5838714200 | 92600 | 92700 | 92700 | 92500 | 2604 |
| 612 | 20241104 | 091400 | 5597632000 | 92700 | 92700 | 92700 | 92600 | 1071 |
| 613 | 20241104 | 091300 | 5498427800 | 92700 | 92900 | 92900 | 92600 | 1394 |
| 614 | 20241104 | 091200 | 5369173200 | 92900 | 93000 | 93000 | 92800 | 1239 |
| 615 | 20241104 | 091100 | 5254038800 | 93000 | 93100 | 93100 | 92700 | 1223 |
| 616 | 20241104 | 091000 | 5140441900 | 93100 | 93200 | 93300 | 92900 | 2825 |
| 617 | 20241104 | 090900 | 4877343500 | 93100 | 92600 | 93200 | 92600 | 1582 |
| 618 | 20241104 | 090800 | 4730426000 | 92600 | 92600 | 92700 | 92400 | 1996 |
| 619 | 20241104 | 090700 | 4545776700 | 92500 | 92600 | 92600 | 92500 | 1619 |
| 620 | 20241104 | 090600 | 4395985100 | 92600 | 92400 | 92700 | 92400 | 1455 |
| 621 | 20241104 | 090500 | 4261197300 | 92300 | 92600 | 92700 | 92100 | 5864 |
| 622 | 20241104 | 090400 | 3719821500 | 92700 | 93100 | 93300 | 92400 | 11220 |
| 623 | 20241104 | 090300 | 2678405400 | 93100 | 93000 | 93100 | 92900 | 1979 |
| 624 | 20241104 | 090200 | 2494414600 | 93000 | 92900 | 93100 | 92800 | 4275 |
| 625 | 20241104 | 090100 | 2097254200 | 92800 | 93000 | 93100 | 92800 | 6817 |
| 626 | 20241104 | 090000 | 1463448700 | 93000 | 93000 | 93700 | 92900 | 15413 |