34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241106 | 185200 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 13699 |
| 3 | 20241106 | 185100 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 4 | 20241106 | 185000 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 5 | 20241106 | 184900 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 6 | 20241106 | 184800 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 7 | 20241106 | 184700 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 8 | 20241106 | 184600 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 9 | 20241106 | 184500 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 10 | 20241106 | 184400 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 11 | 20241106 | 184300 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 12 | 20241106 | 184200 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 13 | 20241106 | 184100 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 14 | 20241106 | 184000 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 15 | 20241106 | 183900 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 16 | 20241106 | 183800 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 17 | 20241106 | 183700 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 18 | 20241106 | 183600 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 19 | 20241106 | 183500 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 20 | 20241106 | 183400 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 21 | 20241106 | 183300 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 22 | 20241106 | 183200 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 23 | 20241106 | 183100 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 24 | 20241106 | 183000 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 25 | 20241106 | 182900 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 26 | 20241106 | 182800 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 27 | 20241106 | 182700 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 28 | 20241106 | 182600 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 29 | 20241106 | 182500 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 30 | 20241106 | 182400 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 31 | 20241106 | 182300 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 32 | 20241106 | 182200 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 13699 |
| 33 | 20241106 | 182100 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 34 | 20241106 | 182000 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 35 | 20241106 | 181900 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 36 | 20241106 | 181800 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 37 | 20241106 | 181700 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 38 | 20241106 | 181600 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 39 | 20241106 | 181500 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 40 | 20241106 | 181400 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 41 | 20241106 | 181300 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 42 | 20241106 | 181200 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 43 | 20241106 | 181100 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 44 | 20241106 | 181000 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 45 | 20241106 | 180900 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 46 | 20241106 | 180800 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 47 | 20241106 | 180700 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 48 | 20241106 | 180600 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 49 | 20241106 | 180500 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 50 | 20241106 | 180400 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 51 | 20241106 | 180300 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 52 | 20241106 | 180200 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 53 | 20241106 | 180100 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 54 | 20241106 | 180000 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 55 | 20241106 | 175900 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 56 | 20241106 | 175800 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 57 | 20241106 | 175700 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 58 | 20241106 | 175600 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 59 | 20241106 | 175500 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 60 | 20241106 | 175400 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 61 | 20241106 | 175300 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 62 | 20241106 | 175200 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 13699 |
| 63 | 20241106 | 175100 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 64 | 20241106 | 175000 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 65 | 20241106 | 174900 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 66 | 20241106 | 174800 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 67 | 20241106 | 174700 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 68 | 20241106 | 174600 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 69 | 20241106 | 174500 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 70 | 20241106 | 174400 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 71 | 20241106 | 174300 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 72 | 20241106 | 174200 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 73 | 20241106 | 174100 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 74 | 20241106 | 174000 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 75 | 20241106 | 173900 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 76 | 20241106 | 173800 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 77 | 20241106 | 173700 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 78 | 20241106 | 173600 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 79 | 20241106 | 173500 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 80 | 20241106 | 173400 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 81 | 20241106 | 173300 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 82 | 20241106 | 173200 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 83 | 20241106 | 173100 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 84 | 20241106 | 173000 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 85 | 20241106 | 172900 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 86 | 20241106 | 172800 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 87 | 20241106 | 172700 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 88 | 20241106 | 172600 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 89 | 20241106 | 172500 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 90 | 20241106 | 172400 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 91 | 20241106 | 172300 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 92 | 20241106 | 172200 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 13699 |
| 93 | 20241106 | 172100 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 94 | 20241106 | 172000 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 95 | 20241106 | 171900 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 96 | 20241106 | 171800 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 97 | 20241106 | 171700 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 98 | 20241106 | 171600 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 99 | 20241106 | 171500 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 100 | 20241106 | 171400 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 101 | 20241106 | 171300 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 102 | 20241106 | 171200 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 103 | 20241106 | 171100 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 104 | 20241106 | 171000 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 105 | 20241106 | 170900 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 106 | 20241106 | 170800 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 107 | 20241106 | 170700 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 108 | 20241106 | 170600 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 109 | 20241106 | 170500 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 110 | 20241106 | 170400 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 111 | 20241106 | 170300 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 112 | 20241106 | 170200 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 113 | 20241106 | 170100 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 114 | 20241106 | 170000 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 115 | 20241106 | 165900 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 116 | 20241106 | 165800 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 117 | 20241106 | 165700 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 118 | 20241106 | 165600 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 119 | 20241106 | 165500 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 120 | 20241106 | 165400 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 121 | 20241106 | 165300 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 122 | 20241106 | 165200 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 13699 |
| 123 | 20241106 | 165100 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 124 | 20241106 | 165000 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 125 | 20241106 | 164900 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 126 | 20241106 | 164800 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 127 | 20241106 | 164700 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 128 | 20241106 | 164600 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 129 | 20241106 | 164500 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 130 | 20241106 | 164400 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 131 | 20241106 | 164300 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 132 | 20241106 | 164200 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 133 | 20241106 | 164100 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 134 | 20241106 | 164000 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 135 | 20241106 | 163900 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 136 | 20241106 | 163800 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 137 | 20241106 | 163700 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 138 | 20241106 | 163600 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 139 | 20241106 | 163500 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 140 | 20241106 | 163400 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 141 | 20241106 | 163300 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 142 | 20241106 | 163200 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 143 | 20241106 | 163100 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 144 | 20241106 | 163000 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 145 | 20241106 | 162900 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 146 | 20241106 | 162800 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 147 | 20241106 | 162700 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 148 | 20241106 | 162600 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 149 | 20241106 | 162500 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 150 | 20241106 | 162400 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 151 | 20241106 | 162300 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 152 | 20241106 | 162200 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 13699 |
| 153 | 20241106 | 162100 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 154 | 20241106 | 162000 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 155 | 20241106 | 161900 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 156 | 20241106 | 161800 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 157 | 20241106 | 161700 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 158 | 20241106 | 161600 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 159 | 20241106 | 161500 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 160 | 20241106 | 161400 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 161 | 20241106 | 161300 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 162 | 20241106 | 161200 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 163 | 20241106 | 161100 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 164 | 20241106 | 161000 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 165 | 20241106 | 160900 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 166 | 20241106 | 160800 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 167 | 20241106 | 160700 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 168 | 20241106 | 160600 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 169 | 20241106 | 160500 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 170 | 20241106 | 160400 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 171 | 20241106 | 160300 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 172 | 20241106 | 160200 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 173 | 20241106 | 160100 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 174 | 20241106 | 160000 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 175 | 20241106 | 155900 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 176 | 20241106 | 155800 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 177 | 20241106 | 155700 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 178 | 20241106 | 155600 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 179 | 20241106 | 155500 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 180 | 20241106 | 155400 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 181 | 20241106 | 155300 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 182 | 20241106 | 155200 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 13699 |
| 183 | 20241106 | 155100 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 184 | 20241106 | 155000 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 185 | 20241106 | 154900 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 186 | 20241106 | 154800 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 187 | 20241106 | 154700 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 188 | 20241106 | 154600 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 189 | 20241106 | 154500 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 190 | 20241106 | 154400 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 191 | 20241106 | 154300 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 192 | 20241106 | 154200 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 193 | 20241106 | 154100 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 194 | 20241106 | 154000 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 195 | 20241106 | 153900 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 196 | 20241106 | 153800 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 197 | 20241106 | 153700 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 198 | 20241106 | 153600 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 199 | 20241106 | 153500 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 200 | 20241106 | 153400 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 201 | 20241106 | 153300 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 202 | 20241106 | 153200 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 203 | 20241106 | 153100 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 0 |
| 204 | 20241106 | 153000 | 59623181000 | 185800 | 185800 | 185800 | 185800 | 13699 |
| 205 | 20241106 | 152900 | 57077906800 | 185400 | 185400 | 185400 | 185400 | 0 |
| 206 | 20241106 | 152800 | 57077906800 | 185400 | 185400 | 185400 | 185400 | 0 |
| 207 | 20241106 | 152700 | 57077906800 | 185400 | 185400 | 185400 | 185400 | 0 |
| 208 | 20241106 | 152600 | 57077906800 | 185400 | 185400 | 185400 | 185400 | 0 |
| 209 | 20241106 | 152500 | 57077906800 | 185400 | 185400 | 185400 | 185400 | 0 |
| 210 | 20241106 | 152400 | 57077906800 | 185400 | 185400 | 185400 | 185400 | 0 |
| 211 | 20241106 | 152300 | 57077906800 | 185400 | 185400 | 185400 | 185400 | 0 |
| 212 | 20241106 | 152200 | 57077906800 | 185400 | 185400 | 185400 | 185400 | 0 |
| 213 | 20241106 | 152100 | 57077906800 | 185400 | 185400 | 185400 | 185400 | 0 |
| 214 | 20241106 | 152000 | 57077906800 | 185400 | 185400 | 185400 | 185400 | 0 |
| 215 | 20241106 | 151900 | 57077906800 | 185400 | 185400 | 185400 | 185200 | 445 |
| 216 | 20241106 | 151800 | 56995444600 | 185400 | 185400 | 185500 | 185300 | 309 |
| 217 | 20241106 | 151700 | 56938144200 | 185400 | 185300 | 185500 | 185100 | 384 |
| 218 | 20241106 | 151600 | 56866969300 | 185500 | 185500 | 185500 | 185300 | 555 |
| 219 | 20241106 | 151500 | 56764044800 | 185500 | 185300 | 185600 | 185200 | 509 |
| 220 | 20241106 | 151400 | 56669626700 | 185200 | 185400 | 185600 | 185200 | 488 |
| 221 | 20241106 | 151300 | 56579169000 | 185400 | 185300 | 185400 | 185200 | 634 |
| 222 | 20241106 | 151200 | 56461669900 | 185300 | 185000 | 185300 | 184900 | 867 |
| 223 | 20241106 | 151100 | 56301233600 | 185000 | 184600 | 185000 | 184500 | 996 |
| 224 | 20241106 | 151000 | 56117205200 | 184600 | 184500 | 184600 | 184400 | 747 |
| 225 | 20241106 | 150900 | 55979380400 | 184500 | 184300 | 184500 | 183700 | 343 |
| 226 | 20241106 | 150800 | 55916158000 | 184300 | 184400 | 184400 | 183600 | 767 |
| 227 | 20241106 | 150700 | 55774977400 | 184400 | 184400 | 184500 | 183900 | 704 |
| 228 | 20241106 | 150600 | 55645322500 | 184000 | 184600 | 184600 | 183900 | 1037 |
| 229 | 20241106 | 150500 | 55454370900 | 184600 | 184200 | 184600 | 183900 | 907 |
| 230 | 20241106 | 150400 | 55287268300 | 183900 | 184400 | 184600 | 183900 | 975 |
| 231 | 20241106 | 150300 | 55107716100 | 184400 | 184700 | 184700 | 184000 | 894 |
| 232 | 20241106 | 150200 | 54943019500 | 184700 | 184500 | 184800 | 184200 | 899 |
| 233 | 20241106 | 150100 | 54777213100 | 184500 | 184800 | 184900 | 184400 | 595 |
| 234 | 20241106 | 150000 | 54667333900 | 184800 | 184700 | 184900 | 184600 | 418 |
| 235 | 20241106 | 145900 | 54590107200 | 184600 | 184600 | 185000 | 184500 | 992 |
| 236 | 20241106 | 145800 | 54406856000 | 184600 | 184800 | 185000 | 184600 | 853 |
| 237 | 20241106 | 145700 | 54249331100 | 184800 | 184600 | 184800 | 184500 | 1243 |
| 238 | 20241106 | 145600 | 54019846500 | 184600 | 185000 | 185100 | 184400 | 1090 |
| 239 | 20241106 | 145500 | 53818586800 | 185000 | 185000 | 185400 | 184900 | 441 |
| 240 | 20241106 | 145400 | 53736976500 | 184900 | 185500 | 185500 | 184900 | 908 |
| 241 | 20241106 | 145300 | 53568827300 | 185500 | 185500 | 185500 | 185000 | 574 |
| 242 | 20241106 | 145200 | 53462451500 | 185400 | 185500 | 185700 | 185400 | 687 |
| 243 | 20241106 | 145100 | 53335014100 | 185400 | 185600 | 185600 | 185300 | 556 |
| 244 | 20241106 | 145000 | 53231872100 | 185600 | 185500 | 185700 | 185300 | 359 |
| 245 | 20241106 | 144900 | 53165281000 | 185500 | 185800 | 185800 | 185000 | 865 |
| 246 | 20241106 | 144800 | 53004749000 | 185800 | 185800 | 185800 | 185100 | 1051 |
| 247 | 20241106 | 144700 | 52809869200 | 185800 | 185800 | 186000 | 185500 | 1067 |
| 248 | 20241106 | 144600 | 52611724900 | 185800 | 185800 | 186000 | 185700 | 544 |
| 249 | 20241106 | 144500 | 52510592300 | 185800 | 185800 | 186200 | 185800 | 586 |
| 250 | 20241106 | 144400 | 52401581200 | 185800 | 185800 | 186200 | 185700 | 2078 |
| 251 | 20241106 | 144300 | 52015126300 | 185800 | 185700 | 185900 | 185700 | 738 |
| 252 | 20241106 | 144200 | 51877985200 | 185700 | 186000 | 186000 | 185600 | 782 |
| 253 | 20241106 | 144100 | 51732637500 | 186000 | 185700 | 186000 | 185600 | 1045 |
| 254 | 20241106 | 144000 | 51538546800 | 185600 | 185700 | 185800 | 185600 | 558 |
| 255 | 20241106 | 143900 | 51434892000 | 185700 | 185500 | 185800 | 185300 | 506 |
| 256 | 20241106 | 143800 | 51340970100 | 185500 | 185400 | 185800 | 185300 | 1166 |
| 257 | 20241106 | 143700 | 51124768200 | 185400 | 185500 | 185800 | 185200 | 595 |
| 258 | 20241106 | 143600 | 51014437700 | 185500 | 185800 | 185900 | 185300 | 1131 |
| 259 | 20241106 | 143500 | 50804503800 | 185800 | 185800 | 185900 | 185400 | 718 |
| 260 | 20241106 | 143400 | 50671174300 | 185800 | 185800 | 185900 | 185100 | 600 |
| 261 | 20241106 | 143300 | 50559698800 | 185000 | 186100 | 186400 | 185000 | 2454 |
| 262 | 20241106 | 143200 | 50103312400 | 186100 | 185900 | 186600 | 185900 | 2455 |
| 263 | 20241106 | 143100 | 49646232600 | 185900 | 185700 | 186000 | 185400 | 2151 |
| 264 | 20241106 | 143000 | 49246447000 | 185700 | 185400 | 185700 | 185000 | 1106 |
| 265 | 20241106 | 142900 | 49041376700 | 185300 | 185400 | 185400 | 185200 | 660 |
| 266 | 20241106 | 142800 | 48919058800 | 185400 | 185300 | 185400 | 185200 | 292 |
| 267 | 20241106 | 142700 | 48864950100 | 185200 | 185200 | 185300 | 185000 | 1070 |
| 268 | 20241106 | 142600 | 48666841300 | 185100 | 185200 | 185200 | 185000 | 347 |
| 269 | 20241106 | 142500 | 48602603200 | 185200 | 184900 | 185200 | 184900 | 415 |
| 270 | 20241106 | 142400 | 48525813500 | 184900 | 184700 | 184900 | 184600 | 532 |
| 271 | 20241106 | 142300 | 48427511300 | 184700 | 184700 | 184800 | 184600 | 350 |
| 272 | 20241106 | 142200 | 48362857300 | 184700 | 184500 | 184700 | 184400 | 287 |
| 273 | 20241106 | 142100 | 48309893100 | 184400 | 184400 | 184700 | 184300 | 414 |
| 274 | 20241106 | 142000 | 48233544100 | 184500 | 184300 | 184800 | 184300 | 327 |
| 275 | 20241106 | 141900 | 48173191800 | 184700 | 184600 | 184800 | 184300 | 381 |
| 276 | 20241106 | 141800 | 48102871800 | 184700 | 184000 | 184800 | 183900 | 768 |
| 277 | 20241106 | 141700 | 47961389600 | 184000 | 184200 | 184200 | 183700 | 403 |
| 278 | 20241106 | 141600 | 47887247800 | 184200 | 184100 | 184200 | 183200 | 698 |
| 279 | 20241106 | 141500 | 47758816900 | 184000 | 183900 | 184000 | 183500 | 1063 |
| 280 | 20241106 | 141400 | 47563490900 | 183900 | 183700 | 184300 | 183600 | 847 |
| 281 | 20241106 | 141300 | 47407600000 | 184200 | 184000 | 184300 | 183700 | 745 |
| 282 | 20241106 | 141200 | 47270602800 | 183900 | 184800 | 184900 | 183800 | 1177 |
| 283 | 20241106 | 141100 | 47053722600 | 184900 | 185000 | 185300 | 184500 | 1061 |
| 284 | 20241106 | 141000 | 46857377400 | 185300 | 185400 | 185500 | 185000 | 2061 |
| 285 | 20241106 | 140900 | 46475259600 | 185400 | 185000 | 185400 | 184900 | 1429 |
| 286 | 20241106 | 140800 | 46210616800 | 185000 | 184900 | 185000 | 184800 | 866 |
| 287 | 20241106 | 140700 | 46050486000 | 184900 | 185100 | 185100 | 184600 | 986 |
| 288 | 20241106 | 140600 | 45868180200 | 185100 | 184700 | 185100 | 184700 | 888 |
| 289 | 20241106 | 140500 | 45703924900 | 184700 | 184400 | 184700 | 184300 | 1326 |
| 290 | 20241106 | 140400 | 45459361800 | 184400 | 184400 | 184500 | 184300 | 599 |
| 291 | 20241106 | 140300 | 45348909000 | 184300 | 184500 | 184500 | 184200 | 685 |
| 292 | 20241106 | 140200 | 45222624300 | 184400 | 184500 | 184500 | 184200 | 504 |
| 293 | 20241106 | 140100 | 45129690000 | 184500 | 184800 | 184800 | 184200 | 703 |
| 294 | 20241106 | 140000 | 44999986900 | 184700 | 185000 | 185100 | 184400 | 876 |
| 295 | 20241106 | 135900 | 44838056800 | 185000 | 185000 | 185100 | 184900 | 1352 |
| 296 | 20241106 | 135800 | 44587868900 | 185000 | 185100 | 185100 | 184900 | 865 |
| 297 | 20241106 | 135700 | 44427845100 | 185100 | 184800 | 185200 | 184800 | 1384 |
| 298 | 20241106 | 135600 | 44171732000 | 184800 | 184600 | 185100 | 184400 | 825 |
| 299 | 20241106 | 135500 | 44019225300 | 184500 | 184700 | 185000 | 184300 | 5433 |
| 300 | 20241106 | 135400 | 43014699400 | 184900 | 184400 | 185000 | 184300 | 1596 |
| 301 | 20241106 | 135300 | 42719854600 | 184400 | 184100 | 184400 | 184000 | 792 |
| 302 | 20241106 | 135200 | 42573901700 | 184100 | 184100 | 184300 | 184100 | 524 |
| 303 | 20241106 | 135100 | 42477395100 | 184000 | 184100 | 184300 | 184000 | 752 |
| 304 | 20241106 | 135000 | 42338878300 | 184100 | 183600 | 184200 | 183500 | 997 |
| 305 | 20241106 | 134900 | 42155617700 | 183600 | 183800 | 184200 | 183600 | 584 |
| 306 | 20241106 | 134800 | 42048270900 | 184300 | 184500 | 184500 | 183500 | 1506 |
| 307 | 20241106 | 134700 | 41771072200 | 184500 | 184100 | 184500 | 184000 | 734 |
| 308 | 20241106 | 134600 | 41635784600 | 184100 | 184100 | 184300 | 184000 | 814 |
| 309 | 20241106 | 134500 | 41485905200 | 184100 | 184400 | 184400 | 184100 | 553 |
| 310 | 20241106 | 134400 | 41384012300 | 184300 | 184300 | 184800 | 184200 | 2468 |
| 311 | 20241106 | 134300 | 40928685300 | 184400 | 184400 | 184500 | 184200 | 705 |
| 312 | 20241106 | 134200 | 40798719500 | 184300 | 184300 | 184500 | 184200 | 1273 |
| 313 | 20241106 | 134100 | 40563961400 | 184400 | 184300 | 184700 | 184200 | 767 |
| 314 | 20241106 | 134000 | 40422490100 | 184300 | 184900 | 185000 | 184100 | 1732 |
| 315 | 20241106 | 133900 | 40102699000 | 184900 | 183900 | 185000 | 183900 | 6235 |
| 316 | 20241106 | 133800 | 38953758300 | 183900 | 183700 | 184000 | 183700 | 2239 |
| 317 | 20241106 | 133700 | 38541984700 | 183700 | 183400 | 183700 | 183400 | 1039 |
| 318 | 20241106 | 133600 | 38351325700 | 183500 | 183400 | 183500 | 183300 | 3669 |
| 319 | 20241106 | 133500 | 37678363200 | 183400 | 182700 | 183400 | 182700 | 772 |
| 320 | 20241106 | 133400 | 37536905700 | 183400 | 183000 | 183500 | 182700 | 3399 |
| 321 | 20241106 | 133300 | 36914305400 | 183000 | 182400 | 183000 | 182400 | 825 |
| 322 | 20241106 | 133200 | 36763525100 | 182500 | 182500 | 182600 | 182500 | 512 |
| 323 | 20241106 | 133100 | 36670060000 | 182600 | 182400 | 182600 | 182400 | 170 |
| 324 | 20241106 | 133000 | 36639042300 | 182500 | 182200 | 182700 | 181800 | 590 |
| 325 | 20241106 | 132900 | 36531442900 | 182100 | 182800 | 182800 | 182000 | 756 |
| 326 | 20241106 | 132800 | 36393512500 | 182700 | 182100 | 182700 | 182000 | 1628 |
| 327 | 20241106 | 132700 | 36096751200 | 182100 | 182200 | 182400 | 182100 | 355 |
| 328 | 20241106 | 132600 | 36032069200 | 182100 | 182700 | 182700 | 182100 | 1113 |
| 329 | 20241106 | 132500 | 35828973500 | 182700 | 182600 | 182800 | 182500 | 307 |
| 330 | 20241106 | 132400 | 35772897500 | 182600 | 182800 | 182800 | 182500 | 440 |
| 331 | 20241106 | 132300 | 35692512600 | 182800 | 182800 | 182900 | 182700 | 221 |
| 332 | 20241106 | 132200 | 35652104200 | 182800 | 182600 | 182800 | 182500 | 522 |
| 333 | 20241106 | 132100 | 35556766500 | 182600 | 182600 | 182700 | 182500 | 535 |
| 334 | 20241106 | 132000 | 35459083600 | 182600 | 183000 | 183000 | 182500 | 462 |
| 335 | 20241106 | 131900 | 35374672100 | 182900 | 183000 | 183100 | 182800 | 591 |
| 336 | 20241106 | 131800 | 35266540300 | 183000 | 182600 | 183200 | 182400 | 1215 |
| 337 | 20241106 | 131700 | 35044465400 | 182600 | 182500 | 182700 | 182500 | 326 |
| 338 | 20241106 | 131600 | 34984929600 | 182700 | 183100 | 183100 | 182100 | 1396 |
| 339 | 20241106 | 131500 | 34729810700 | 183100 | 183000 | 183100 | 182900 | 3727 |
| 340 | 20241106 | 131400 | 34047808400 | 183000 | 182900 | 183000 | 182500 | 3606 |
| 341 | 20241106 | 131300 | 33388171700 | 182900 | 182400 | 182900 | 182300 | 1812 |
| 342 | 20241106 | 131200 | 33057188600 | 182300 | 182500 | 182600 | 181600 | 992 |
| 343 | 20241106 | 131100 | 32876284700 | 182400 | 181800 | 182500 | 181500 | 2271 |
| 344 | 20241106 | 131000 | 32462821900 | 181800 | 181600 | 181800 | 181600 | 614 |
| 345 | 20241106 | 130900 | 32351216600 | 181600 | 181600 | 181700 | 181300 | 434 |
| 346 | 20241106 | 130800 | 32272427000 | 181600 | 181000 | 181700 | 180900 | 1674 |
| 347 | 20241106 | 130700 | 31968877200 | 181000 | 180400 | 181000 | 180300 | 1498 |
| 348 | 20241106 | 130600 | 31698191300 | 180300 | 180100 | 180400 | 180000 | 178 |
| 349 | 20241106 | 130500 | 31666130800 | 180100 | 180500 | 180600 | 180100 | 317 |
| 350 | 20241106 | 130400 | 31608964900 | 180600 | 180300 | 180600 | 180300 | 131 |
| 351 | 20241106 | 130300 | 31585317500 | 180100 | 179900 | 180600 | 179900 | 723 |
| 352 | 20241106 | 130200 | 31454962300 | 179900 | 180000 | 180500 | 179900 | 538 |
| 353 | 20241106 | 130100 | 31358045200 | 180100 | 180400 | 180400 | 180000 | 1000 |
| 354 | 20241106 | 130000 | 31177925900 | 180400 | 180600 | 180600 | 180400 | 144 |
| 355 | 20241106 | 125900 | 31151933600 | 180500 | 180500 | 180600 | 180000 | 400 |
| 356 | 20241106 | 125800 | 31079770600 | 180000 | 180700 | 180800 | 180000 | 787 |
| 357 | 20241106 | 125700 | 30937775000 | 180700 | 180300 | 180800 | 180300 | 640 |
| 358 | 20241106 | 125600 | 30822214600 | 180200 | 180300 | 180400 | 179700 | 572 |
| 359 | 20241106 | 125500 | 30719186100 | 180300 | 180200 | 180400 | 180100 | 228 |
| 360 | 20241106 | 125400 | 30678096400 | 180100 | 180200 | 180200 | 179800 | 368 |
| 361 | 20241106 | 125300 | 30611840200 | 180100 | 180000 | 180300 | 180000 | 227 |
| 362 | 20241106 | 125200 | 30570952900 | 180000 | 180100 | 180300 | 179900 | 140 |
| 363 | 20241106 | 125100 | 30545741500 | 180400 | 180800 | 180800 | 179900 | 791 |
| 364 | 20241106 | 125000 | 30403141800 | 180800 | 180700 | 180800 | 180700 | 468 |
| 365 | 20241106 | 124900 | 30318532300 | 180700 | 180300 | 180700 | 180300 | 1196 |
| 366 | 20241106 | 124800 | 30102587600 | 180300 | 180300 | 180400 | 179800 | 412 |
| 367 | 20241106 | 124700 | 30028317500 | 179700 | 180400 | 180400 | 179600 | 118 |
| 368 | 20241106 | 124600 | 30007110700 | 180400 | 180100 | 180400 | 179300 | 634 |
| 369 | 20241106 | 124500 | 29893044200 | 180100 | 180100 | 180300 | 180000 | 380 |
| 370 | 20241106 | 124400 | 29824591600 | 180200 | 180000 | 180400 | 179900 | 755 |
| 371 | 20241106 | 124300 | 29688679100 | 180000 | 179900 | 180000 | 179900 | 92 |
| 372 | 20241106 | 124200 | 29672126100 | 179900 | 179900 | 180000 | 179900 | 208 |
| 373 | 20241106 | 124100 | 29634706300 | 180000 | 179500 | 180000 | 179500 | 446 |
| 374 | 20241106 | 124000 | 29554509200 | 179500 | 179600 | 179800 | 179500 | 174 |
| 375 | 20241106 | 123900 | 29523241200 | 179500 | 179300 | 179800 | 179300 | 95 |
| 376 | 20241106 | 123800 | 29506178600 | 179300 | 179400 | 179900 | 179300 | 141 |
| 377 | 20241106 | 123700 | 29480847200 | 179300 | 179300 | 179800 | 179300 | 657 |
| 378 | 20241106 | 123600 | 29362873400 | 179300 | 179400 | 179400 | 179200 | 569 |
| 379 | 20241106 | 123500 | 29260836000 | 179400 | 179500 | 179700 | 179400 | 217 |
| 380 | 20241106 | 123400 | 29221883300 | 179500 | 179400 | 179800 | 179400 | 158 |
| 381 | 20241106 | 123300 | 29193526000 | 179500 | 179400 | 179800 | 179300 | 220 |
| 382 | 20241106 | 123200 | 29154048200 | 179800 | 179700 | 179800 | 179400 | 177 |
| 383 | 20241106 | 123100 | 29122255300 | 179500 | 179500 | 179900 | 179500 | 168 |
| 384 | 20241106 | 123000 | 29092071500 | 179500 | 180100 | 180600 | 179300 | 2522 |
| 385 | 20241106 | 122900 | 28638499700 | 180500 | 180400 | 180500 | 179600 | 719 |
| 386 | 20241106 | 122800 | 28509045100 | 180500 | 180400 | 180500 | 180200 | 866 |
| 387 | 20241106 | 122700 | 28352879800 | 180400 | 180400 | 180500 | 180100 | 288 |
| 388 | 20241106 | 122600 | 28300916200 | 180100 | 180500 | 180600 | 180100 | 296 |
| 389 | 20241106 | 122500 | 28247501100 | 180600 | 180300 | 180600 | 180100 | 1028 |
| 390 | 20241106 | 122400 | 28062027800 | 180200 | 180200 | 180400 | 180200 | 371 |
| 391 | 20241106 | 122300 | 27995151300 | 180200 | 179500 | 180200 | 179500 | 944 |
| 392 | 20241106 | 122200 | 27825252000 | 179500 | 180000 | 180000 | 179500 | 616 |
| 393 | 20241106 | 122100 | 27714436300 | 180000 | 179600 | 180000 | 179500 | 57 |
| 394 | 20241106 | 122000 | 27704187400 | 179500 | 179800 | 179900 | 179400 | 390 |
| 395 | 20241106 | 121900 | 27634082400 | 179800 | 179700 | 179900 | 179400 | 394 |
| 396 | 20241106 | 121800 | 27563286400 | 179700 | 179800 | 179800 | 179400 | 247 |
| 397 | 20241106 | 121700 | 27518895200 | 179900 | 179800 | 179900 | 179800 | 24 |
| 398 | 20241106 | 121600 | 27514579500 | 179800 | 179400 | 179900 | 179300 | 200 |
| 399 | 20241106 | 121500 | 27478661600 | 179400 | 179800 | 179900 | 179300 | 167 |
| 400 | 20241106 | 121400 | 27448655700 | 179200 | 179800 | 179900 | 179200 | 175 |
| 401 | 20241106 | 121300 | 27417221200 | 179500 | 179800 | 179900 | 179500 | 172 |
| 402 | 20241106 | 121200 | 27386296500 | 179800 | 179600 | 179900 | 179200 | 336 |
| 403 | 20241106 | 121100 | 27325919400 | 179600 | 179200 | 179600 | 179200 | 70 |
| 404 | 20241106 | 121000 | 27313357700 | 179200 | 179200 | 179800 | 179200 | 177 |
| 405 | 20241106 | 120900 | 27281586900 | 179800 | 179200 | 179900 | 179200 | 510 |
| 406 | 20241106 | 120800 | 27189992700 | 179300 | 179300 | 179400 | 179300 | 343 |
| 407 | 20241106 | 120700 | 27128473200 | 179200 | 179300 | 179400 | 179200 | 110 |
| 408 | 20241106 | 120600 | 27108750900 | 179300 | 179300 | 179400 | 179300 | 128 |
| 409 | 20241106 | 120500 | 27085793500 | 179300 | 179400 | 179400 | 179300 | 184 |
| 410 | 20241106 | 120400 | 27052798800 | 179400 | 179400 | 179900 | 179400 | 84 |
| 411 | 20241106 | 120300 | 27037728200 | 179400 | 179300 | 179400 | 179300 | 21 |
| 412 | 20241106 | 120200 | 27033962700 | 179200 | 179500 | 180000 | 179200 | 410 |
| 413 | 20241106 | 120100 | 26960331700 | 179300 | 179300 | 179800 | 179300 | 78 |
| 414 | 20241106 | 120000 | 26946334200 | 179300 | 179300 | 179800 | 179200 | 254 |
| 415 | 20241106 | 115900 | 26900759600 | 179300 | 179300 | 179700 | 179200 | 362 |
| 416 | 20241106 | 115800 | 26835813600 | 179200 | 179600 | 179700 | 179200 | 193 |
| 417 | 20241106 | 115700 | 26801170700 | 179700 | 179300 | 179700 | 179300 | 129 |
| 418 | 20241106 | 115600 | 26778021700 | 179300 | 179700 | 179700 | 179300 | 182 |
| 419 | 20241106 | 115500 | 26745369500 | 179700 | 179700 | 180300 | 179400 | 171 |
| 420 | 20241106 | 115400 | 26714645000 | 179700 | 180000 | 180400 | 179500 | 558 |
| 421 | 20241106 | 115300 | 26614277900 | 180000 | 179700 | 180300 | 179500 | 528 |
| 422 | 20241106 | 115200 | 26519254800 | 179600 | 179900 | 180400 | 179500 | 890 |
| 423 | 20241106 | 115100 | 26359141300 | 179900 | 179600 | 180200 | 179500 | 554 |
| 424 | 20241106 | 115000 | 26259474600 | 179600 | 180000 | 180000 | 179600 | 364 |
| 425 | 20241106 | 114900 | 26194055700 | 180000 | 180500 | 180500 | 180000 | 395 |
| 426 | 20241106 | 114800 | 26122890600 | 180400 | 180300 | 180500 | 180100 | 315 |
| 427 | 20241106 | 114700 | 26066096000 | 180300 | 180300 | 180400 | 180300 | 142 |
| 428 | 20241106 | 114600 | 26040485700 | 180400 | 180400 | 180400 | 180100 | 310 |
| 429 | 20241106 | 114500 | 25984594700 | 180400 | 180600 | 180600 | 180400 | 293 |
| 430 | 20241106 | 114400 | 25931706000 | 180500 | 179800 | 180700 | 179800 | 1004 |
| 431 | 20241106 | 114300 | 25750453100 | 180300 | 180000 | 180500 | 179600 | 408 |
| 432 | 20241106 | 114200 | 25676998500 | 180000 | 180000 | 180200 | 180000 | 226 |
| 433 | 20241106 | 114100 | 25636312300 | 180000 | 180500 | 180500 | 180000 | 227 |
| 434 | 20241106 | 114000 | 25595431500 | 180600 | 180300 | 180600 | 179600 | 1376 |
| 435 | 20241106 | 113900 | 25347362300 | 180300 | 180400 | 180500 | 180200 | 277 |
| 436 | 20241106 | 113800 | 25297397200 | 180400 | 180100 | 180500 | 180100 | 447 |
| 437 | 20241106 | 113700 | 25216803300 | 180100 | 179900 | 180400 | 179600 | 477 |
| 438 | 20241106 | 113600 | 25130864000 | 179900 | 179700 | 180000 | 179400 | 467 |
| 439 | 20241106 | 113500 | 25046943600 | 179700 | 180000 | 180100 | 179700 | 376 |
| 440 | 20241106 | 113400 | 24979314700 | 180000 | 179800 | 180500 | 179800 | 2108 |
| 441 | 20241106 | 113300 | 24599296900 | 180100 | 179900 | 180200 | 179800 | 736 |
| 442 | 20241106 | 113200 | 24466805200 | 179800 | 179900 | 180000 | 179800 | 90 |
| 443 | 20241106 | 113100 | 24450615800 | 179900 | 179800 | 180000 | 179800 | 232 |
| 444 | 20241106 | 113000 | 24408889800 | 179800 | 180000 | 180000 | 179700 | 203 |
| 445 | 20241106 | 112900 | 24372375800 | 179900 | 179500 | 180000 | 179300 | 710 |
| 446 | 20241106 | 112800 | 24244744200 | 179400 | 179500 | 179700 | 179400 | 295 |
| 447 | 20241106 | 112700 | 24191757100 | 179200 | 179400 | 179900 | 179200 | 376 |
| 448 | 20241106 | 112600 | 24124252100 | 179500 | 179300 | 179700 | 179300 | 173 |
| 449 | 20241106 | 112500 | 24093215700 | 179700 | 179300 | 179900 | 179100 | 324 |
| 450 | 20241106 | 112400 | 24035045600 | 179600 | 179300 | 179700 | 179100 | 664 |
| 451 | 20241106 | 112300 | 23915900000 | 179300 | 179200 | 179300 | 179100 | 252 |
| 452 | 20241106 | 112200 | 23870743600 | 179200 | 179300 | 179300 | 179200 | 239 |
| 453 | 20241106 | 112100 | 23827902700 | 179300 | 179200 | 179300 | 179200 | 279 |
| 454 | 20241106 | 112000 | 23777899700 | 179200 | 179200 | 179300 | 179200 | 99 |
| 455 | 20241106 | 111900 | 23760156500 | 179200 | 179400 | 179400 | 179200 | 242 |
| 456 | 20241106 | 111800 | 23716778200 | 179400 | 179300 | 179500 | 179200 | 379 |
| 457 | 20241106 | 111700 | 23648819300 | 179300 | 179300 | 179400 | 179200 | 224 |
| 458 | 20241106 | 111600 | 23608655200 | 179200 | 179600 | 179700 | 179200 | 379 |
| 459 | 20241106 | 111500 | 23540633200 | 179700 | 179600 | 179700 | 179500 | 214 |
| 460 | 20241106 | 111400 | 23502218600 | 179500 | 179900 | 180100 | 179500 | 1366 |
| 461 | 20241106 | 111300 | 23256359000 | 179900 | 179700 | 179900 | 179600 | 417 |
| 462 | 20241106 | 111200 | 23181405600 | 179600 | 179500 | 179700 | 179500 | 400 |
| 463 | 20241106 | 111100 | 23109568900 | 179700 | 179400 | 179800 | 178900 | 1049 |
| 464 | 20241106 | 111000 | 22921260200 | 179400 | 179200 | 179500 | 179100 | 144 |
| 465 | 20241106 | 110900 | 22895445500 | 179300 | 179300 | 179500 | 179200 | 283 |
| 466 | 20241106 | 110800 | 22844680700 | 179400 | 178400 | 179400 | 178400 | 913 |
| 467 | 20241106 | 110700 | 22681430600 | 178500 | 178400 | 178500 | 178400 | 239 |
| 468 | 20241106 | 110600 | 22638790100 | 178500 | 178500 | 178600 | 178400 | 249 |
| 469 | 20241106 | 110500 | 22594340100 | 178500 | 178700 | 178700 | 178200 | 316 |
| 470 | 20241106 | 110400 | 22537953700 | 178700 | 178300 | 178700 | 178200 | 249 |
| 471 | 20241106 | 110300 | 22493571400 | 178700 | 178200 | 178900 | 178200 | 383 |
| 472 | 20241106 | 110200 | 22425176500 | 178200 | 178200 | 178500 | 178100 | 231 |
| 473 | 20241106 | 110100 | 22384021700 | 178200 | 178200 | 178500 | 178100 | 310 |
| 474 | 20241106 | 110000 | 22328788900 | 178200 | 178400 | 178400 | 178200 | 571 |
| 475 | 20241106 | 105900 | 22226956600 | 178300 | 178600 | 178600 | 178300 | 322 |
| 476 | 20241106 | 105800 | 22169499900 | 178600 | 178700 | 178800 | 178600 | 284 |
| 477 | 20241106 | 105700 | 22118748500 | 178800 | 178700 | 179000 | 178700 | 54 |
| 478 | 20241106 | 105600 | 22109096800 | 178700 | 178700 | 179200 | 178700 | 297 |
| 479 | 20241106 | 105500 | 22055950400 | 178700 | 179100 | 179100 | 178700 | 242 |
| 480 | 20241106 | 105400 | 22012669100 | 179100 | 179400 | 179400 | 179000 | 130 |
| 481 | 20241106 | 105300 | 21989392900 | 179500 | 178600 | 179500 | 178600 | 1150 |
| 482 | 20241106 | 105200 | 21783730500 | 178600 | 178600 | 178700 | 178400 | 185 |
| 483 | 20241106 | 105100 | 21750705700 | 178600 | 178700 | 178800 | 178500 | 268 |
| 484 | 20241106 | 105000 | 21702824300 | 178700 | 178300 | 178700 | 178300 | 297 |
| 485 | 20241106 | 104900 | 21649795400 | 178300 | 178300 | 178700 | 178300 | 388 |
| 486 | 20241106 | 104800 | 21580572300 | 178300 | 178700 | 178700 | 178300 | 391 |
| 487 | 20241106 | 104700 | 21510796100 | 178700 | 178700 | 178800 | 178600 | 305 |
| 488 | 20241106 | 104600 | 21456308900 | 178700 | 178700 | 178800 | 178700 | 124 |
| 489 | 20241106 | 104500 | 21434148400 | 178700 | 178800 | 178900 | 178700 | 219 |
| 490 | 20241106 | 104400 | 21394996400 | 178800 | 178800 | 178900 | 178800 | 122 |
| 491 | 20241106 | 104300 | 21373175000 | 178800 | 178900 | 179000 | 178800 | 335 |
| 492 | 20241106 | 104200 | 21313248500 | 178900 | 178900 | 178900 | 178800 | 200 |
| 493 | 20241106 | 104100 | 21277474700 | 179000 | 179000 | 179100 | 178900 | 418 |
| 494 | 20241106 | 104000 | 21202652600 | 179100 | 179100 | 179200 | 179000 | 385 |
| 495 | 20241106 | 103900 | 21133723200 | 179100 | 179200 | 179300 | 179100 | 627 |
| 496 | 20241106 | 103800 | 21021371400 | 179300 | 179400 | 179500 | 179300 | 160 |
| 497 | 20241106 | 103700 | 20992668100 | 179300 | 179500 | 179600 | 179300 | 629 |
| 498 | 20241106 | 103600 | 20879790100 | 179600 | 179300 | 179600 | 179300 | 148 |
| 499 | 20241106 | 103500 | 20853222300 | 179300 | 179200 | 179800 | 179200 | 68 |
| 500 | 20241106 | 103400 | 20841023600 | 179200 | 179700 | 179900 | 179200 | 990 |
| 501 | 20241106 | 103300 | 20663249500 | 179700 | 179800 | 179800 | 179600 | 95 |
| 502 | 20241106 | 103200 | 20646174100 | 179800 | 179900 | 180000 | 179800 | 230 |
| 503 | 20241106 | 103100 | 20604804600 | 179800 | 179700 | 179900 | 179600 | 165 |
| 504 | 20241106 | 103000 | 20575141000 | 179700 | 179300 | 179700 | 179100 | 415 |
| 505 | 20241106 | 102900 | 20500662800 | 179300 | 179300 | 179300 | 179100 | 223 |
| 506 | 20241106 | 102800 | 20460685300 | 179200 | 179300 | 179300 | 179200 | 70 |
| 507 | 20241106 | 102700 | 20448138700 | 179300 | 179000 | 179300 | 179000 | 656 |
| 508 | 20241106 | 102600 | 20330643000 | 179000 | 179200 | 179500 | 179000 | 444 |
| 509 | 20241106 | 102500 | 20251107700 | 179100 | 179000 | 179600 | 179000 | 176 |
| 510 | 20241106 | 102400 | 20219563300 | 179000 | 179200 | 179500 | 179000 | 205 |
| 511 | 20241106 | 102300 | 20182854900 | 179100 | 179700 | 179700 | 179100 | 38 |
| 512 | 20241106 | 102200 | 20176046700 | 179000 | 179600 | 179800 | 179000 | 809 |
| 513 | 20241106 | 102100 | 20031011000 | 179600 | 179700 | 179800 | 179600 | 96 |
| 514 | 20241106 | 102000 | 20013755200 | 179600 | 179700 | 179800 | 179600 | 145 |
| 515 | 20241106 | 101900 | 19987698400 | 179700 | 179700 | 179700 | 179000 | 396 |
| 516 | 20241106 | 101800 | 19916655900 | 179700 | 179600 | 179800 | 179000 | 417 |
| 517 | 20241106 | 101700 | 19841848500 | 179700 | 179100 | 179800 | 179000 | 179 |
| 518 | 20241106 | 101600 | 19809705400 | 179500 | 179500 | 179800 | 179000 | 595 |
| 519 | 20241106 | 101500 | 19702966200 | 179500 | 180200 | 180200 | 179500 | 1165 |
| 520 | 20241106 | 101400 | 19493475200 | 180200 | 180300 | 180300 | 179900 | 511 |
| 521 | 20241106 | 101300 | 19401522500 | 180400 | 180000 | 180400 | 179900 | 603 |
| 522 | 20241106 | 101200 | 19292853800 | 180000 | 180000 | 180300 | 179800 | 527 |
| 523 | 20241106 | 101100 | 19198041000 | 180100 | 180000 | 180300 | 179900 | 196 |
| 524 | 20241106 | 101000 | 19162736900 | 180100 | 180100 | 180400 | 180000 | 415 |
| 525 | 20241106 | 100900 | 19087946000 | 180200 | 180100 | 180200 | 180000 | 309 |
| 526 | 20241106 | 100800 | 19032316800 | 180100 | 180600 | 180700 | 180000 | 371 |
| 527 | 20241106 | 100700 | 18965479700 | 180600 | 180300 | 180600 | 179900 | 885 |
| 528 | 20241106 | 100600 | 18805882800 | 180300 | 179800 | 180300 | 179800 | 2053 |
| 529 | 20241106 | 100500 | 18436294100 | 179700 | 179700 | 179800 | 179500 | 783 |
| 530 | 20241106 | 100400 | 18295612400 | 179700 | 179200 | 179700 | 179100 | 888 |
| 531 | 20241106 | 100300 | 18136235800 | 179200 | 178700 | 179300 | 178700 | 382 |
| 532 | 20241106 | 100200 | 18067773800 | 178700 | 178900 | 179200 | 178500 | 672 |
| 533 | 20241106 | 100100 | 17947483100 | 178300 | 178900 | 179200 | 178100 | 1227 |
| 534 | 20241106 | 100000 | 17728289700 | 178900 | 178800 | 179100 | 178600 | 454 |
| 535 | 20241106 | 095900 | 17647108500 | 179100 | 179200 | 179200 | 178600 | 440 |
| 536 | 20241106 | 095800 | 17568387900 | 179200 | 179200 | 179300 | 178500 | 859 |
| 537 | 20241106 | 095700 | 17414678200 | 179200 | 179500 | 179600 | 179200 | 699 |
| 538 | 20241106 | 095600 | 17289198500 | 179500 | 179500 | 179600 | 179300 | 563 |
| 539 | 20241106 | 095500 | 17188154000 | 179500 | 179100 | 179600 | 178700 | 2645 |
| 540 | 20241106 | 095400 | 16714145500 | 178900 | 178600 | 179100 | 178600 | 1154 |
| 541 | 20241106 | 095300 | 16507652400 | 178600 | 178700 | 179200 | 178200 | 1390 |
| 542 | 20241106 | 095200 | 16258985900 | 178700 | 178200 | 178800 | 177800 | 1415 |
| 543 | 20241106 | 095100 | 16006527000 | 178300 | 178100 | 178300 | 177800 | 882 |
| 544 | 20241106 | 095000 | 15849408100 | 178200 | 177800 | 178300 | 177700 | 400 |
| 545 | 20241106 | 094900 | 15778168200 | 177700 | 178000 | 178500 | 177500 | 1776 |
| 546 | 20241106 | 094800 | 15462003600 | 178100 | 176900 | 178100 | 176900 | 1922 |
| 547 | 20241106 | 094700 | 15120726300 | 176900 | 176800 | 177200 | 176600 | 422 |
| 548 | 20241106 | 094600 | 15046078400 | 177200 | 176900 | 177400 | 176700 | 1767 |
| 549 | 20241106 | 094500 | 14733110100 | 176900 | 176500 | 177000 | 176200 | 880 |
| 550 | 20241106 | 094400 | 14577549500 | 176500 | 175900 | 176600 | 175700 | 3873 |
| 551 | 20241106 | 094300 | 13895782400 | 175800 | 175900 | 176000 | 175800 | 610 |
| 552 | 20241106 | 094200 | 13788518200 | 175900 | 176100 | 176200 | 175600 | 4923 |
| 553 | 20241106 | 094100 | 12922419000 | 176100 | 176300 | 176500 | 176100 | 1996 |
| 554 | 20241106 | 094000 | 12570675700 | 176300 | 176900 | 176900 | 176300 | 1513 |
| 555 | 20241106 | 093900 | 12303526100 | 177000 | 176400 | 177100 | 176300 | 1192 |
| 556 | 20241106 | 093800 | 12092946000 | 176400 | 176100 | 176400 | 176000 | 509 |
| 557 | 20241106 | 093700 | 12003235200 | 176100 | 176200 | 176300 | 176000 | 2595 |
| 558 | 20241106 | 093600 | 11546213900 | 176300 | 176400 | 176500 | 176100 | 2294 |
| 559 | 20241106 | 093500 | 11141887300 | 176400 | 177200 | 177300 | 176400 | 6639 |
| 560 | 20241106 | 093400 | 9967501500 | 177200 | 177200 | 177400 | 177200 | 861 |
| 561 | 20241106 | 093300 | 9814834300 | 177200 | 177100 | 177300 | 177100 | 427 |
| 562 | 20241106 | 093200 | 9739198500 | 177100 | 177200 | 177200 | 177100 | 1676 |
| 563 | 20241106 | 093100 | 9442329100 | 177100 | 177000 | 177400 | 177000 | 1247 |
| 564 | 20241106 | 093000 | 9221442000 | 177000 | 177600 | 177700 | 177000 | 4945 |
| 565 | 20241106 | 092900 | 8345016700 | 177600 | 177300 | 177600 | 177300 | 564 |
| 566 | 20241106 | 092800 | 8244955400 | 177400 | 177200 | 177500 | 177100 | 734 |
| 567 | 20241106 | 092700 | 8114902200 | 177100 | 177200 | 177600 | 177100 | 3661 |
| 568 | 20241106 | 092600 | 7465630400 | 177300 | 177700 | 177700 | 177100 | 605 |
| 569 | 20241106 | 092500 | 7358419400 | 177200 | 178000 | 178000 | 177100 | 2369 |
| 570 | 20241106 | 092400 | 6938022100 | 178000 | 178300 | 178300 | 177900 | 3695 |
| 571 | 20241106 | 092300 | 6280133100 | 178300 | 178700 | 178700 | 178200 | 2719 |
| 572 | 20241106 | 092200 | 5795153600 | 178600 | 179200 | 179300 | 178600 | 1789 |
| 573 | 20241106 | 092100 | 5474872400 | 179200 | 179200 | 179300 | 179200 | 317 |
| 574 | 20241106 | 092000 | 5418050700 | 179200 | 179100 | 179300 | 178800 | 1827 |
| 575 | 20241106 | 091900 | 5091132800 | 179100 | 179300 | 179300 | 179100 | 795 |
| 576 | 20241106 | 091800 | 4948693700 | 179300 | 179200 | 179400 | 179100 | 518 |
| 577 | 20241106 | 091700 | 4855841300 | 179100 | 179100 | 179300 | 179100 | 347 |
| 578 | 20241106 | 091600 | 4793665000 | 179100 | 179200 | 179300 | 179000 | 356 |
| 579 | 20241106 | 091500 | 4729868100 | 179000 | 178700 | 179300 | 178700 | 606 |
| 580 | 20241106 | 091400 | 4621463600 | 178700 | 178600 | 179300 | 178600 | 334 |
| 581 | 20241106 | 091300 | 4561757500 | 178600 | 178500 | 179400 | 178300 | 811 |
| 582 | 20241106 | 091200 | 4416908300 | 178300 | 179300 | 179500 | 178000 | 5823 |
| 583 | 20241106 | 091100 | 3377208800 | 179400 | 179000 | 179600 | 179000 | 930 |
| 584 | 20241106 | 091000 | 3210501400 | 179100 | 179000 | 179500 | 178800 | 957 |
| 585 | 20241106 | 090900 | 3039132300 | 178800 | 179000 | 179100 | 178600 | 2599 |
| 586 | 20241106 | 090800 | 2574216000 | 179100 | 179700 | 179900 | 179000 | 3435 |
| 587 | 20241106 | 090700 | 1957959800 | 179700 | 180100 | 180800 | 179700 | 1650 |
| 588 | 20241106 | 090600 | 1660995200 | 180200 | 181100 | 181100 | 180100 | 1289 |
| 589 | 20241106 | 090500 | 1428009800 | 181000 | 181200 | 181700 | 181000 | 1026 |
| 590 | 20241106 | 090400 | 1242073000 | 181300 | 181700 | 181800 | 181300 | 563 |
| 591 | 20241106 | 090300 | 1139859700 | 181700 | 181600 | 181800 | 181200 | 408 |
| 592 | 20241106 | 090200 | 1065800000 | 181600 | 183100 | 183100 | 181000 | 2894 |
| 593 | 20241106 | 090100 | 538591400 | 183900 | 183400 | 184100 | 182600 | 938 |
| 594 | 20241106 | 090000 | 366375800 | 182600 | 183300 | 183500 | 181700 | 2002 |