35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241106 | 185600 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 11026 |
| 3 | 20241106 | 185500 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 4 | 20241106 | 185400 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 5 | 20241106 | 185300 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 6 | 20241106 | 185200 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 7 | 20241106 | 185100 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 8 | 20241106 | 185000 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 9 | 20241106 | 184900 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 10 | 20241106 | 184800 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 11 | 20241106 | 184700 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 12 | 20241106 | 184600 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 13 | 20241106 | 184500 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 14 | 20241106 | 184400 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 15 | 20241106 | 184300 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 16 | 20241106 | 184200 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 17 | 20241106 | 184100 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 18 | 20241106 | 184000 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 19 | 20241106 | 183900 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 20 | 20241106 | 183800 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 21 | 20241106 | 183700 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 22 | 20241106 | 183600 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 23 | 20241106 | 183500 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 24 | 20241106 | 183400 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 25 | 20241106 | 183300 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 26 | 20241106 | 183200 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 27 | 20241106 | 183100 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 28 | 20241106 | 183000 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 29 | 20241106 | 182900 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 30 | 20241106 | 182800 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 31 | 20241106 | 182700 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 32 | 20241106 | 182600 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 11026 |
| 33 | 20241106 | 182500 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 34 | 20241106 | 182400 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 35 | 20241106 | 182300 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 36 | 20241106 | 182200 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 37 | 20241106 | 182100 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 38 | 20241106 | 182000 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 39 | 20241106 | 181900 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 40 | 20241106 | 181800 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 41 | 20241106 | 181700 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 42 | 20241106 | 181600 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 43 | 20241106 | 181500 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 44 | 20241106 | 181400 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 45 | 20241106 | 181300 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 46 | 20241106 | 181200 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 47 | 20241106 | 181100 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 48 | 20241106 | 181000 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 49 | 20241106 | 180900 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 50 | 20241106 | 180800 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 51 | 20241106 | 180700 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 52 | 20241106 | 180600 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 53 | 20241106 | 180500 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 54 | 20241106 | 180400 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 55 | 20241106 | 180300 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 56 | 20241106 | 180200 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 57 | 20241106 | 180100 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 58 | 20241106 | 180000 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 59 | 20241106 | 175900 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 60 | 20241106 | 175800 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 61 | 20241106 | 175700 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 62 | 20241106 | 175600 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 11026 |
| 63 | 20241106 | 175500 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 64 | 20241106 | 175400 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 65 | 20241106 | 175300 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 66 | 20241106 | 175200 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 67 | 20241106 | 175100 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 68 | 20241106 | 175000 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 69 | 20241106 | 174900 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 70 | 20241106 | 174800 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 71 | 20241106 | 174700 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 72 | 20241106 | 174600 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 73 | 20241106 | 174500 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 74 | 20241106 | 174400 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 75 | 20241106 | 174300 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 76 | 20241106 | 174200 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 77 | 20241106 | 174100 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 78 | 20241106 | 174000 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 79 | 20241106 | 173900 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 80 | 20241106 | 173800 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 81 | 20241106 | 173700 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 82 | 20241106 | 173600 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 83 | 20241106 | 173500 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 84 | 20241106 | 173400 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 85 | 20241106 | 173300 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 86 | 20241106 | 173200 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 87 | 20241106 | 173100 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 88 | 20241106 | 173000 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 89 | 20241106 | 172900 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 90 | 20241106 | 172800 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 91 | 20241106 | 172700 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 92 | 20241106 | 172600 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 11026 |
| 93 | 20241106 | 172500 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 94 | 20241106 | 172400 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 95 | 20241106 | 172300 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 96 | 20241106 | 172200 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 97 | 20241106 | 172100 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 98 | 20241106 | 172000 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 99 | 20241106 | 171900 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 100 | 20241106 | 171800 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 101 | 20241106 | 171700 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 102 | 20241106 | 171600 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 103 | 20241106 | 171500 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 104 | 20241106 | 171400 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 105 | 20241106 | 171300 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 106 | 20241106 | 171200 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 107 | 20241106 | 171100 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 108 | 20241106 | 171000 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 109 | 20241106 | 170900 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 110 | 20241106 | 170800 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 111 | 20241106 | 170700 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 112 | 20241106 | 170600 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 113 | 20241106 | 170500 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 114 | 20241106 | 170400 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 115 | 20241106 | 170300 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 116 | 20241106 | 170200 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 117 | 20241106 | 170100 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 118 | 20241106 | 170000 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 119 | 20241106 | 165900 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 120 | 20241106 | 165800 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 121 | 20241106 | 165700 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 122 | 20241106 | 165600 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 11026 |
| 123 | 20241106 | 165500 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 124 | 20241106 | 165400 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 125 | 20241106 | 165300 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 126 | 20241106 | 165200 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 127 | 20241106 | 165100 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 128 | 20241106 | 165000 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 129 | 20241106 | 164900 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 130 | 20241106 | 164800 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 131 | 20241106 | 164700 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 132 | 20241106 | 164600 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 133 | 20241106 | 164500 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 134 | 20241106 | 164400 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 135 | 20241106 | 164300 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 136 | 20241106 | 164200 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 137 | 20241106 | 164100 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 138 | 20241106 | 164000 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 139 | 20241106 | 163900 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 140 | 20241106 | 163800 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 141 | 20241106 | 163700 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 142 | 20241106 | 163600 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 143 | 20241106 | 163500 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 144 | 20241106 | 163400 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 145 | 20241106 | 163300 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 146 | 20241106 | 163200 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 147 | 20241106 | 163100 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 148 | 20241106 | 163000 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 149 | 20241106 | 162900 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 150 | 20241106 | 162800 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 151 | 20241106 | 162700 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 152 | 20241106 | 162600 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 11026 |
| 153 | 20241106 | 162500 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 154 | 20241106 | 162400 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 155 | 20241106 | 162300 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 156 | 20241106 | 162200 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 157 | 20241106 | 162100 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 158 | 20241106 | 162000 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 159 | 20241106 | 161900 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 160 | 20241106 | 161800 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 161 | 20241106 | 161700 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 162 | 20241106 | 161600 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 163 | 20241106 | 161500 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 164 | 20241106 | 161400 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 165 | 20241106 | 161300 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 166 | 20241106 | 161200 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 167 | 20241106 | 161100 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 168 | 20241106 | 161000 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 169 | 20241106 | 160900 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 170 | 20241106 | 160800 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 171 | 20241106 | 160700 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 172 | 20241106 | 160600 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 173 | 20241106 | 160500 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 174 | 20241106 | 160400 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 175 | 20241106 | 160300 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 176 | 20241106 | 160200 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 177 | 20241106 | 160100 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 178 | 20241106 | 160000 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 179 | 20241106 | 155900 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 180 | 20241106 | 155800 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 181 | 20241106 | 155700 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 182 | 20241106 | 155600 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 11026 |
| 183 | 20241106 | 155500 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 184 | 20241106 | 155400 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 185 | 20241106 | 155300 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 186 | 20241106 | 155200 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 187 | 20241106 | 155100 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 188 | 20241106 | 155000 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 189 | 20241106 | 154900 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 190 | 20241106 | 154800 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 191 | 20241106 | 154700 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 192 | 20241106 | 154600 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 193 | 20241106 | 154500 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 194 | 20241106 | 154400 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 195 | 20241106 | 154300 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 196 | 20241106 | 154200 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 197 | 20241106 | 154100 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 198 | 20241106 | 154000 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 199 | 20241106 | 153900 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 200 | 20241106 | 153800 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 201 | 20241106 | 153700 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 202 | 20241106 | 153600 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 203 | 20241106 | 153500 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 204 | 20241106 | 153400 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 205 | 20241106 | 153300 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 206 | 20241106 | 153200 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 207 | 20241106 | 153100 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 0 |
| 208 | 20241106 | 153000 | 81420357700 | 127400 | 127400 | 127400 | 127400 | 11026 |
| 209 | 20241106 | 152900 | 80015645300 | 127400 | 127400 | 127400 | 127400 | 0 |
| 210 | 20241106 | 152800 | 80015645300 | 127400 | 127400 | 127400 | 127400 | 0 |
| 211 | 20241106 | 152700 | 80015645300 | 127400 | 127400 | 127400 | 127400 | 0 |
| 212 | 20241106 | 152600 | 80015645300 | 127400 | 127400 | 127400 | 127400 | 0 |
| 213 | 20241106 | 152500 | 80015645300 | 127400 | 127400 | 127400 | 127400 | 0 |
| 214 | 20241106 | 152400 | 80015645300 | 127400 | 127400 | 127400 | 127400 | 0 |
| 215 | 20241106 | 152300 | 80015645300 | 127400 | 127400 | 127400 | 127400 | 0 |
| 216 | 20241106 | 152200 | 80015645300 | 127400 | 127400 | 127400 | 127400 | 0 |
| 217 | 20241106 | 152100 | 80015645300 | 127400 | 127400 | 127400 | 127400 | 0 |
| 218 | 20241106 | 152000 | 80015645300 | 127400 | 127400 | 127400 | 127400 | 0 |
| 219 | 20241106 | 151900 | 80015645300 | 127400 | 127100 | 127400 | 126900 | 1311 |
| 220 | 20241106 | 151800 | 79849021400 | 127200 | 126800 | 127200 | 126800 | 2563 |
| 221 | 20241106 | 151700 | 79523738900 | 126800 | 127000 | 127000 | 126800 | 1608 |
| 222 | 20241106 | 151600 | 79319685800 | 126900 | 127000 | 127100 | 126900 | 2178 |
| 223 | 20241106 | 151500 | 79043085700 | 127000 | 126900 | 127100 | 126900 | 2201 |
| 224 | 20241106 | 151400 | 78763488100 | 126900 | 127100 | 127100 | 126900 | 1654 |
| 225 | 20241106 | 151300 | 78553510600 | 127100 | 127000 | 127100 | 126900 | 937 |
| 226 | 20241106 | 151200 | 78434485300 | 127000 | 126900 | 127100 | 126900 | 1335 |
| 227 | 20241106 | 151100 | 78264949900 | 127000 | 126900 | 127000 | 126800 | 1639 |
| 228 | 20241106 | 151000 | 78056919200 | 127000 | 127200 | 127200 | 126900 | 2243 |
| 229 | 20241106 | 150900 | 77772054800 | 127100 | 127100 | 127300 | 127100 | 1012 |
| 230 | 20241106 | 150800 | 77643367800 | 127100 | 127200 | 127300 | 127100 | 1207 |
| 231 | 20241106 | 150700 | 77489879500 | 127200 | 127200 | 127300 | 127200 | 807 |
| 232 | 20241106 | 150600 | 77387209200 | 127300 | 127200 | 127400 | 127200 | 942 |
| 233 | 20241106 | 150500 | 77267309700 | 127200 | 127300 | 127300 | 127200 | 565 |
| 234 | 20241106 | 150400 | 77195406200 | 127300 | 127200 | 127300 | 127100 | 470 |
| 235 | 20241106 | 150300 | 77135608800 | 127100 | 127300 | 127400 | 127100 | 1760 |
| 236 | 20241106 | 150200 | 76911603200 | 127300 | 127600 | 127700 | 127300 | 824 |
| 237 | 20241106 | 150100 | 76806567700 | 127600 | 127600 | 127600 | 127500 | 403 |
| 238 | 20241106 | 150000 | 76755167800 | 127500 | 127600 | 127600 | 127400 | 523 |
| 239 | 20241106 | 145900 | 76688465900 | 127500 | 127600 | 127600 | 127400 | 1640 |
| 240 | 20241106 | 145800 | 76479461800 | 127500 | 127400 | 127500 | 127400 | 478 |
| 241 | 20241106 | 145700 | 76418543400 | 127500 | 127500 | 127700 | 127400 | 817 |
| 242 | 20241106 | 145600 | 76314318200 | 127600 | 127600 | 127600 | 127500 | 1020 |
| 243 | 20241106 | 145500 | 76184246600 | 127600 | 127500 | 127600 | 127400 | 791 |
| 244 | 20241106 | 145400 | 76083371100 | 127600 | 127600 | 127700 | 127400 | 551 |
| 245 | 20241106 | 145300 | 76013092500 | 127600 | 127500 | 127800 | 127500 | 631 |
| 246 | 20241106 | 145200 | 75932565500 | 127500 | 127600 | 127700 | 127500 | 811 |
| 247 | 20241106 | 145100 | 75829093900 | 127700 | 127300 | 127700 | 127300 | 753 |
| 248 | 20241106 | 145000 | 75733068100 | 127300 | 127400 | 127500 | 127000 | 781 |
| 249 | 20241106 | 144900 | 75633680600 | 127400 | 127200 | 127500 | 127000 | 789 |
| 250 | 20241106 | 144800 | 75533307200 | 127100 | 127400 | 127400 | 127000 | 1522 |
| 251 | 20241106 | 144700 | 75339806300 | 127400 | 127600 | 127600 | 127100 | 1014 |
| 252 | 20241106 | 144600 | 75210744000 | 127600 | 127000 | 127700 | 127000 | 906 |
| 253 | 20241106 | 144500 | 75095379800 | 126900 | 127000 | 127200 | 126900 | 1747 |
| 254 | 20241106 | 144400 | 74873485900 | 127100 | 127300 | 127300 | 127000 | 1803 |
| 255 | 20241106 | 144300 | 74644237000 | 127300 | 127900 | 127900 | 127300 | 2762 |
| 256 | 20241106 | 144200 | 74292094700 | 127800 | 127900 | 128000 | 127700 | 370 |
| 257 | 20241106 | 144100 | 74244813000 | 127900 | 128100 | 128200 | 127800 | 2333 |
| 258 | 20241106 | 144000 | 73946134000 | 128100 | 128200 | 128300 | 128100 | 858 |
| 259 | 20241106 | 143900 | 73836105400 | 128200 | 128200 | 128300 | 128200 | 567 |
| 260 | 20241106 | 143800 | 73763392500 | 128200 | 128200 | 128300 | 128000 | 574 |
| 261 | 20241106 | 143700 | 73689823100 | 128200 | 128300 | 128400 | 128000 | 358 |
| 262 | 20241106 | 143600 | 73643911300 | 128300 | 128000 | 128500 | 127800 | 1912 |
| 263 | 20241106 | 143500 | 73398724900 | 128100 | 128000 | 128100 | 127800 | 672 |
| 264 | 20241106 | 143400 | 73312752200 | 128000 | 128000 | 128100 | 127900 | 490 |
| 265 | 20241106 | 143300 | 73250035300 | 127900 | 127800 | 128000 | 127800 | 940 |
| 266 | 20241106 | 143200 | 73129768600 | 127900 | 127800 | 128000 | 127700 | 1336 |
| 267 | 20241106 | 143100 | 72958849400 | 127700 | 127600 | 128000 | 127600 | 874 |
| 268 | 20241106 | 143000 | 72847106300 | 127600 | 127900 | 127900 | 127600 | 591 |
| 269 | 20241106 | 142900 | 72771648700 | 127900 | 127700 | 127900 | 127600 | 601 |
| 270 | 20241106 | 142800 | 72694860100 | 127800 | 127800 | 128000 | 127600 | 946 |
| 271 | 20241106 | 142700 | 72573934500 | 127900 | 127700 | 127900 | 127600 | 1972 |
| 272 | 20241106 | 142600 | 72321916700 | 127600 | 127600 | 127700 | 127500 | 606 |
| 273 | 20241106 | 142500 | 72244594200 | 127600 | 127800 | 127800 | 127600 | 308 |
| 274 | 20241106 | 142400 | 72205273000 | 127700 | 127500 | 127800 | 127400 | 1476 |
| 275 | 20241106 | 142300 | 72016877700 | 127600 | 127300 | 127600 | 127300 | 793 |
| 276 | 20241106 | 142200 | 71915880100 | 127300 | 127200 | 127400 | 127100 | 646 |
| 277 | 20241106 | 142100 | 71833719100 | 127200 | 127200 | 127400 | 127100 | 805 |
| 278 | 20241106 | 142000 | 71731342300 | 127200 | 127300 | 127400 | 127200 | 733 |
| 279 | 20241106 | 141900 | 71638066400 | 127300 | 127800 | 127800 | 127300 | 1007 |
| 280 | 20241106 | 141800 | 71509770800 | 127800 | 127500 | 127800 | 127400 | 1702 |
| 281 | 20241106 | 141700 | 71292753600 | 127500 | 127600 | 127700 | 127500 | 812 |
| 282 | 20241106 | 141600 | 71189176800 | 127700 | 127800 | 127900 | 127700 | 1357 |
| 283 | 20241106 | 141500 | 71015870600 | 127800 | 128000 | 128000 | 127800 | 949 |
| 284 | 20241106 | 141400 | 70894495300 | 128000 | 127800 | 128000 | 127800 | 841 |
| 285 | 20241106 | 141300 | 70786934600 | 127800 | 127800 | 127900 | 127700 | 495 |
| 286 | 20241106 | 141200 | 70723685900 | 127800 | 127500 | 127800 | 127500 | 1721 |
| 287 | 20241106 | 141100 | 70504208100 | 127500 | 127600 | 127600 | 127400 | 1211 |
| 288 | 20241106 | 141000 | 70349865300 | 127600 | 127800 | 127900 | 127600 | 515 |
| 289 | 20241106 | 140900 | 70284089400 | 127800 | 127800 | 127900 | 127700 | 615 |
| 290 | 20241106 | 140800 | 70205484300 | 127700 | 127400 | 127800 | 127400 | 795 |
| 291 | 20241106 | 140700 | 70104146400 | 127400 | 127700 | 127700 | 127400 | 970 |
| 292 | 20241106 | 140600 | 69980413500 | 127700 | 127700 | 127900 | 127600 | 717 |
| 293 | 20241106 | 140500 | 69888873600 | 127700 | 127600 | 127800 | 127600 | 651 |
| 294 | 20241106 | 140400 | 69805760700 | 127700 | 127500 | 127800 | 127400 | 606 |
| 295 | 20241106 | 140300 | 69728461600 | 127600 | 127400 | 128000 | 127400 | 1399 |
| 296 | 20241106 | 140200 | 69549938900 | 127400 | 127800 | 127900 | 127400 | 768 |
| 297 | 20241106 | 140100 | 69451845300 | 127800 | 127500 | 128000 | 127300 | 772 |
| 298 | 20241106 | 140000 | 69353297600 | 127500 | 127700 | 127900 | 127400 | 1993 |
| 299 | 20241106 | 135900 | 69099140200 | 127800 | 128000 | 128100 | 127700 | 1167 |
| 300 | 20241106 | 135800 | 68949880100 | 128000 | 128300 | 128300 | 128000 | 837 |
| 301 | 20241106 | 135700 | 68842678000 | 128200 | 128400 | 128600 | 128200 | 744 |
| 302 | 20241106 | 135600 | 68747176300 | 128500 | 128300 | 128700 | 128000 | 977 |
| 303 | 20241106 | 135500 | 68621693500 | 128500 | 128100 | 128700 | 127900 | 1169 |
| 304 | 20241106 | 135400 | 68471807400 | 128000 | 128300 | 128500 | 128000 | 1004 |
| 305 | 20241106 | 135300 | 68343087600 | 128400 | 128600 | 128800 | 128300 | 1461 |
| 306 | 20241106 | 135200 | 68155219500 | 128600 | 128800 | 128900 | 128600 | 798 |
| 307 | 20241106 | 135100 | 68052506000 | 128800 | 128400 | 128900 | 128400 | 2208 |
| 308 | 20241106 | 135000 | 67768303300 | 128400 | 128500 | 128700 | 128400 | 1484 |
| 309 | 20241106 | 134900 | 67577633000 | 128600 | 128300 | 128600 | 128200 | 1061 |
| 310 | 20241106 | 134800 | 67441365000 | 128400 | 127900 | 128400 | 127800 | 1956 |
| 311 | 20241106 | 134700 | 67190651300 | 127800 | 127800 | 128000 | 127600 | 712 |
| 312 | 20241106 | 134600 | 67099655300 | 127700 | 127800 | 127900 | 127700 | 550 |
| 313 | 20241106 | 134500 | 67029374900 | 127900 | 127900 | 128000 | 127800 | 395 |
| 314 | 20241106 | 134400 | 66978856400 | 128000 | 127800 | 128100 | 127800 | 819 |
| 315 | 20241106 | 134300 | 66874043800 | 127900 | 128000 | 128100 | 127800 | 520 |
| 316 | 20241106 | 134200 | 66807503600 | 128000 | 127900 | 128100 | 127800 | 1150 |
| 317 | 20241106 | 134100 | 66660402200 | 127900 | 127500 | 127900 | 127300 | 907 |
| 318 | 20241106 | 134000 | 66544577000 | 127600 | 127500 | 127600 | 127000 | 747 |
| 319 | 20241106 | 133900 | 66449395000 | 127600 | 127300 | 127600 | 127300 | 668 |
| 320 | 20241106 | 133800 | 66364320500 | 127400 | 127000 | 127600 | 127000 | 896 |
| 321 | 20241106 | 133700 | 66250191400 | 127000 | 127500 | 127700 | 127000 | 1554 |
| 322 | 20241106 | 133600 | 66052554700 | 127500 | 127700 | 127900 | 127500 | 1023 |
| 323 | 20241106 | 133500 | 65921935600 | 127700 | 127900 | 128000 | 127500 | 1584 |
| 324 | 20241106 | 133400 | 65719595500 | 128000 | 128000 | 128200 | 127900 | 1051 |
| 325 | 20241106 | 133300 | 65585054800 | 128100 | 127900 | 128400 | 127900 | 2649 |
| 326 | 20241106 | 133200 | 65245685400 | 127900 | 127400 | 128000 | 127400 | 2472 |
| 327 | 20241106 | 133100 | 64930072400 | 127400 | 126700 | 127400 | 126700 | 2123 |
| 328 | 20241106 | 133000 | 64660534200 | 126600 | 126200 | 126600 | 126200 | 1541 |
| 329 | 20241106 | 132900 | 64465732400 | 126300 | 126100 | 126500 | 126100 | 1112 |
| 330 | 20241106 | 132800 | 64325284000 | 126100 | 126300 | 126400 | 126100 | 939 |
| 331 | 20241106 | 132700 | 64206731400 | 126300 | 126500 | 126600 | 126300 | 793 |
| 332 | 20241106 | 132600 | 64106483700 | 126300 | 126000 | 126500 | 126000 | 3876 |
| 333 | 20241106 | 132500 | 63617117800 | 126100 | 126100 | 126100 | 126000 | 877 |
| 334 | 20241106 | 132400 | 63506590300 | 126100 | 126100 | 126100 | 126000 | 398 |
| 335 | 20241106 | 132300 | 63456424100 | 126100 | 126000 | 126200 | 125900 | 863 |
| 336 | 20241106 | 132200 | 63347625000 | 126000 | 125700 | 126000 | 125600 | 906 |
| 337 | 20241106 | 132100 | 63233552700 | 125900 | 125800 | 126000 | 125600 | 3340 |
| 338 | 20241106 | 132000 | 62813555900 | 125800 | 126100 | 126100 | 125700 | 2669 |
| 339 | 20241106 | 131900 | 62477799000 | 126200 | 126100 | 126200 | 125800 | 1162 |
| 340 | 20241106 | 131800 | 62331359000 | 126000 | 126100 | 126200 | 125700 | 4824 |
| 341 | 20241106 | 131700 | 61723774600 | 126100 | 126300 | 126400 | 126000 | 7848 |
| 342 | 20241106 | 131600 | 60733938600 | 126400 | 126800 | 126900 | 126400 | 4280 |
| 343 | 20241106 | 131500 | 60192302000 | 126900 | 126900 | 127000 | 126800 | 762 |
| 344 | 20241106 | 131400 | 60095629800 | 126900 | 127000 | 127000 | 126900 | 532 |
| 345 | 20241106 | 131300 | 60028106100 | 126900 | 127100 | 127200 | 126900 | 1002 |
| 346 | 20241106 | 131200 | 59900829500 | 127100 | 127000 | 127200 | 127000 | 184 |
| 347 | 20241106 | 131100 | 59877449600 | 127200 | 126900 | 127200 | 126800 | 975 |
| 348 | 20241106 | 131000 | 59753613800 | 126800 | 127100 | 127200 | 126800 | 1017 |
| 349 | 20241106 | 130900 | 59624471900 | 127100 | 127300 | 127300 | 127000 | 1397 |
| 350 | 20241106 | 130800 | 59446838300 | 127200 | 127400 | 127400 | 127200 | 358 |
| 351 | 20241106 | 130700 | 59401289200 | 127400 | 127300 | 127400 | 127200 | 419 |
| 352 | 20241106 | 130600 | 59347960300 | 127200 | 127100 | 127300 | 127100 | 417 |
| 353 | 20241106 | 130500 | 59294896400 | 127100 | 126900 | 127100 | 126800 | 637 |
| 354 | 20241106 | 130400 | 59214008000 | 126900 | 126700 | 126900 | 126700 | 563 |
| 355 | 20241106 | 130300 | 59142608800 | 126700 | 126800 | 126900 | 126700 | 857 |
| 356 | 20241106 | 130200 | 59034013000 | 126800 | 126700 | 126900 | 126700 | 644 |
| 357 | 20241106 | 130100 | 58952395900 | 126800 | 126900 | 126900 | 126700 | 489 |
| 358 | 20241106 | 130000 | 58890407700 | 126900 | 127000 | 127000 | 126800 | 536 |
| 359 | 20241106 | 125900 | 58822426900 | 127000 | 126800 | 127200 | 126800 | 724 |
| 360 | 20241106 | 125800 | 58730575200 | 126800 | 126700 | 126900 | 126600 | 1548 |
| 361 | 20241106 | 125700 | 58534404300 | 126800 | 126800 | 127200 | 126700 | 1213 |
| 362 | 20241106 | 125600 | 58380510900 | 126800 | 127000 | 127100 | 126800 | 1135 |
| 363 | 20241106 | 125500 | 58236477600 | 127000 | 127100 | 127100 | 127000 | 797 |
| 364 | 20241106 | 125400 | 58135233400 | 127100 | 127300 | 127400 | 127000 | 1614 |
| 365 | 20241106 | 125300 | 57929980700 | 127400 | 127000 | 127400 | 126900 | 1103 |
| 366 | 20241106 | 125200 | 57789796300 | 126900 | 127000 | 127100 | 126900 | 943 |
| 367 | 20241106 | 125100 | 57670045000 | 127000 | 127200 | 127200 | 127000 | 976 |
| 368 | 20241106 | 125000 | 57546022300 | 127200 | 127100 | 127300 | 126900 | 1431 |
| 369 | 20241106 | 124900 | 57364131000 | 127200 | 127600 | 127600 | 127200 | 1635 |
| 370 | 20241106 | 124800 | 57155937200 | 127700 | 127900 | 127900 | 127600 | 666 |
| 371 | 20241106 | 124700 | 57070881200 | 127900 | 128100 | 128100 | 127700 | 1237 |
| 372 | 20241106 | 124600 | 56912641900 | 128000 | 128200 | 128200 | 128000 | 1205 |
| 373 | 20241106 | 124500 | 56758335800 | 128200 | 128700 | 128700 | 128100 | 1729 |
| 374 | 20241106 | 124400 | 56536338300 | 128700 | 128600 | 128700 | 128500 | 438 |
| 375 | 20241106 | 124300 | 56480009400 | 128500 | 128800 | 128900 | 128500 | 2030 |
| 376 | 20241106 | 124200 | 56218844400 | 128700 | 128300 | 128800 | 128300 | 966 |
| 377 | 20241106 | 124100 | 56094610300 | 128500 | 128300 | 128600 | 128200 | 1067 |
| 378 | 20241106 | 124000 | 55957630800 | 128300 | 127900 | 128500 | 127900 | 3074 |
| 379 | 20241106 | 123900 | 55563625600 | 127900 | 127400 | 128000 | 127400 | 1788 |
| 380 | 20241106 | 123800 | 55335382400 | 127400 | 127300 | 127400 | 127200 | 1491 |
| 381 | 20241106 | 123700 | 55145510200 | 127300 | 126800 | 127300 | 126700 | 3797 |
| 382 | 20241106 | 123600 | 54663427300 | 126800 | 127000 | 127100 | 126800 | 802 |
| 383 | 20241106 | 123500 | 54561599800 | 127000 | 126900 | 127100 | 126900 | 1086 |
| 384 | 20241106 | 123400 | 54423675300 | 126900 | 126300 | 127000 | 126300 | 3687 |
| 385 | 20241106 | 123300 | 53956779700 | 126300 | 126300 | 126600 | 126100 | 5026 |
| 386 | 20241106 | 123200 | 53322025800 | 126300 | 126500 | 126600 | 126200 | 2367 |
| 387 | 20241106 | 123100 | 53022882100 | 126500 | 126700 | 126800 | 126400 | 2018 |
| 388 | 20241106 | 123000 | 52767428200 | 126600 | 126700 | 126700 | 126400 | 4893 |
| 389 | 20241106 | 122900 | 52148353800 | 126700 | 126900 | 127000 | 126600 | 1702 |
| 390 | 20241106 | 122800 | 51932581500 | 127000 | 127300 | 127300 | 126900 | 2917 |
| 391 | 20241106 | 122700 | 51561946100 | 127200 | 127500 | 127500 | 127200 | 2058 |
| 392 | 20241106 | 122600 | 51299789400 | 127400 | 127300 | 127500 | 127300 | 817 |
| 393 | 20241106 | 122500 | 51195671200 | 127400 | 127100 | 127400 | 127000 | 3543 |
| 394 | 20241106 | 122400 | 50745082300 | 127100 | 127500 | 127600 | 127100 | 2839 |
| 395 | 20241106 | 122300 | 50383651900 | 127500 | 127500 | 127700 | 127500 | 1122 |
| 396 | 20241106 | 122200 | 50240504400 | 127600 | 128100 | 128100 | 127500 | 7173 |
| 397 | 20241106 | 122100 | 49323448200 | 128100 | 128200 | 128200 | 128000 | 945 |
| 398 | 20241106 | 122000 | 49202403600 | 128200 | 128400 | 128500 | 128100 | 3012 |
| 399 | 20241106 | 121900 | 48816142200 | 128500 | 128500 | 128500 | 128400 | 507 |
| 400 | 20241106 | 121800 | 48751022600 | 128400 | 128300 | 128400 | 128300 | 841 |
| 401 | 20241106 | 121700 | 48643055900 | 128300 | 128200 | 128400 | 128100 | 1120 |
| 402 | 20241106 | 121600 | 48499468500 | 128200 | 128300 | 128400 | 128200 | 1591 |
| 403 | 20241106 | 121500 | 48295458600 | 128300 | 128400 | 128400 | 128200 | 593 |
| 404 | 20241106 | 121400 | 48219376800 | 128400 | 128300 | 128400 | 128200 | 811 |
| 405 | 20241106 | 121300 | 48115346600 | 128200 | 128800 | 128800 | 128200 | 5423 |
| 406 | 20241106 | 121200 | 47418796200 | 128700 | 128700 | 128700 | 128600 | 1910 |
| 407 | 20241106 | 121100 | 47173057900 | 128700 | 128800 | 128900 | 128700 | 1737 |
| 408 | 20241106 | 121000 | 46949406200 | 128900 | 128900 | 129000 | 128800 | 1959 |
| 409 | 20241106 | 120900 | 46696897900 | 128900 | 129000 | 129100 | 128900 | 925 |
| 410 | 20241106 | 120800 | 46577574600 | 129000 | 129000 | 129100 | 128900 | 2550 |
| 411 | 20241106 | 120700 | 46248548800 | 129000 | 129100 | 129200 | 129000 | 1247 |
| 412 | 20241106 | 120600 | 46087524700 | 129000 | 129200 | 129200 | 129000 | 1183 |
| 413 | 20241106 | 120500 | 45934819400 | 129100 | 129200 | 129400 | 129100 | 1329 |
| 414 | 20241106 | 120400 | 45763099600 | 129200 | 129600 | 129600 | 129200 | 880 |
| 415 | 20241106 | 120300 | 45649229200 | 129500 | 129600 | 129600 | 129500 | 202 |
| 416 | 20241106 | 120200 | 45623054000 | 129600 | 129500 | 129600 | 129400 | 506 |
| 417 | 20241106 | 120100 | 45557513100 | 129500 | 129500 | 129600 | 129400 | 792 |
| 418 | 20241106 | 120000 | 45454963700 | 129500 | 129600 | 129600 | 129500 | 467 |
| 419 | 20241106 | 115900 | 45394467100 | 129600 | 129600 | 129700 | 129500 | 573 |
| 420 | 20241106 | 115800 | 45320221400 | 129600 | 129500 | 129700 | 129500 | 198 |
| 421 | 20241106 | 115700 | 45294561100 | 129500 | 129500 | 129600 | 129400 | 234 |
| 422 | 20241106 | 115600 | 45264261200 | 129600 | 129400 | 129600 | 129300 | 357 |
| 423 | 20241106 | 115500 | 45218038000 | 129400 | 129500 | 129700 | 129400 | 512 |
| 424 | 20241106 | 115400 | 45151719800 | 129500 | 129400 | 129600 | 129400 | 498 |
| 425 | 20241106 | 115300 | 45087248900 | 129500 | 129300 | 129500 | 129100 | 1050 |
| 426 | 20241106 | 115200 | 44951541200 | 129300 | 129500 | 129500 | 129200 | 770 |
| 427 | 20241106 | 115100 | 44851975700 | 129400 | 129400 | 129500 | 129100 | 1307 |
| 428 | 20241106 | 115000 | 44682951800 | 129400 | 129600 | 129700 | 129400 | 2791 |
| 429 | 20241106 | 114900 | 44321309100 | 129700 | 129800 | 129900 | 129600 | 815 |
| 430 | 20241106 | 114800 | 44215556600 | 129800 | 129900 | 130000 | 129800 | 482 |
| 431 | 20241106 | 114700 | 44152960200 | 130000 | 130000 | 130100 | 129900 | 1163 |
| 432 | 20241106 | 114600 | 44001770400 | 130100 | 130000 | 130100 | 130000 | 633 |
| 433 | 20241106 | 114500 | 43919476200 | 130100 | 130100 | 130100 | 129900 | 813 |
| 434 | 20241106 | 114400 | 43813756900 | 130100 | 130000 | 130100 | 129800 | 1223 |
| 435 | 20241106 | 114300 | 43654817300 | 130000 | 129800 | 130200 | 129700 | 1503 |
| 436 | 20241106 | 114200 | 43459459600 | 129600 | 129700 | 129800 | 129600 | 1071 |
| 437 | 20241106 | 114100 | 43320549400 | 129700 | 129600 | 129900 | 129400 | 831 |
| 438 | 20241106 | 114000 | 43212756100 | 129400 | 129300 | 129900 | 129100 | 2187 |
| 439 | 20241106 | 113900 | 42929585600 | 129300 | 129300 | 130000 | 129100 | 3289 |
| 440 | 20241106 | 113800 | 42504028500 | 129500 | 129000 | 129500 | 128600 | 7058 |
| 441 | 20241106 | 113700 | 41594269600 | 129100 | 129200 | 129300 | 129000 | 3353 |
| 442 | 20241106 | 113600 | 41161250800 | 129200 | 129300 | 129300 | 129200 | 2770 |
| 443 | 20241106 | 113500 | 40803286900 | 129300 | 129500 | 129600 | 129200 | 2320 |
| 444 | 20241106 | 113400 | 40503187100 | 129500 | 130000 | 130100 | 129500 | 5587 |
| 445 | 20241106 | 113300 | 39777755400 | 130000 | 130100 | 130200 | 130000 | 3402 |
| 446 | 20241106 | 113200 | 39335410800 | 130100 | 130200 | 130200 | 130100 | 1962 |
| 447 | 20241106 | 113100 | 39080142700 | 130300 | 130300 | 130400 | 130200 | 2158 |
| 448 | 20241106 | 113000 | 38798994700 | 130300 | 130400 | 130600 | 130300 | 1092 |
| 449 | 20241106 | 112900 | 38656557100 | 130300 | 130500 | 130600 | 130300 | 2212 |
| 450 | 20241106 | 112800 | 38368122400 | 130300 | 130700 | 130700 | 130300 | 1955 |
| 451 | 20241106 | 112700 | 38112986900 | 130700 | 130400 | 130700 | 130400 | 1481 |
| 452 | 20241106 | 112600 | 37919641400 | 130400 | 130800 | 130900 | 130400 | 4318 |
| 453 | 20241106 | 112500 | 37355699400 | 130900 | 130900 | 131000 | 130800 | 621 |
| 454 | 20241106 | 112400 | 37274404900 | 130900 | 130900 | 130900 | 130800 | 421 |
| 455 | 20241106 | 112300 | 37219326500 | 130800 | 130900 | 130900 | 130700 | 1517 |
| 456 | 20241106 | 112200 | 37020993100 | 130900 | 131000 | 131000 | 130800 | 1516 |
| 457 | 20241106 | 112100 | 36822600200 | 131000 | 131000 | 131000 | 130900 | 270 |
| 458 | 20241106 | 112000 | 36787244500 | 131000 | 131000 | 131000 | 130800 | 335 |
| 459 | 20241106 | 111900 | 36743402800 | 131000 | 130800 | 131100 | 130800 | 1823 |
| 460 | 20241106 | 111800 | 36504725500 | 130900 | 130800 | 130900 | 130700 | 951 |
| 461 | 20241106 | 111700 | 36380370300 | 130700 | 130800 | 130900 | 130700 | 1654 |
| 462 | 20241106 | 111600 | 36164133700 | 130800 | 130800 | 130900 | 130800 | 1924 |
| 463 | 20241106 | 111500 | 35912469600 | 130900 | 131400 | 131400 | 130800 | 8469 |
| 464 | 20241106 | 111400 | 34802389200 | 131300 | 131400 | 131500 | 131300 | 763 |
| 465 | 20241106 | 111300 | 34702141200 | 131400 | 131400 | 131500 | 131400 | 901 |
| 466 | 20241106 | 111200 | 34583730300 | 131400 | 131500 | 131600 | 131400 | 616 |
| 467 | 20241106 | 111100 | 34502748800 | 131500 | 131500 | 131600 | 131400 | 636 |
| 468 | 20241106 | 111000 | 34419111900 | 131600 | 131600 | 131700 | 131500 | 300 |
| 469 | 20241106 | 110900 | 34379631700 | 131500 | 131700 | 131900 | 131500 | 1063 |
| 470 | 20241106 | 110800 | 34239686500 | 131800 | 131900 | 131900 | 131700 | 242 |
| 471 | 20241106 | 110700 | 34207793200 | 131900 | 132000 | 132000 | 131700 | 635 |
| 472 | 20241106 | 110600 | 34124025900 | 132100 | 132000 | 132100 | 131900 | 987 |
| 473 | 20241106 | 110500 | 33993762400 | 132000 | 131700 | 132000 | 131600 | 591 |
| 474 | 20241106 | 110400 | 33915824600 | 131800 | 131600 | 131900 | 131500 | 1291 |
| 475 | 20241106 | 110300 | 33745891600 | 131600 | 131700 | 131800 | 131600 | 758 |
| 476 | 20241106 | 110200 | 33646093100 | 131700 | 131600 | 131800 | 131500 | 1570 |
| 477 | 20241106 | 110100 | 33439352300 | 131600 | 131600 | 131700 | 131500 | 764 |
| 478 | 20241106 | 110000 | 33338844100 | 131600 | 131600 | 131700 | 131500 | 240 |
| 479 | 20241106 | 105900 | 33307247300 | 131600 | 131600 | 131700 | 131600 | 318 |
| 480 | 20241106 | 105800 | 33265387000 | 131700 | 131600 | 132000 | 131400 | 292 |
| 481 | 20241106 | 105700 | 33226910400 | 131300 | 131400 | 131600 | 131200 | 2801 |
| 482 | 20241106 | 105600 | 32859193200 | 131400 | 131500 | 131500 | 131300 | 917 |
| 483 | 20241106 | 105500 | 32738718000 | 131400 | 131700 | 131700 | 131300 | 5181 |
| 484 | 20241106 | 105400 | 32057420800 | 131600 | 131700 | 131700 | 131600 | 471 |
| 485 | 20241106 | 105300 | 31995432000 | 131600 | 131700 | 131700 | 131600 | 798 |
| 486 | 20241106 | 105200 | 31890413000 | 131600 | 131800 | 131800 | 131600 | 1434 |
| 487 | 20241106 | 105100 | 31701639200 | 131800 | 131700 | 131800 | 131700 | 448 |
| 488 | 20241106 | 105000 | 31642626000 | 131700 | 131900 | 131900 | 131600 | 1890 |
| 489 | 20241106 | 104900 | 31393603600 | 131900 | 132000 | 132000 | 131900 | 354 |
| 490 | 20241106 | 104800 | 31346892600 | 132000 | 132200 | 132300 | 131900 | 1648 |
| 491 | 20241106 | 104700 | 31129246500 | 132200 | 132200 | 132300 | 132100 | 624 |
| 492 | 20241106 | 104600 | 31046754900 | 132300 | 132300 | 132400 | 132200 | 301 |
| 493 | 20241106 | 104500 | 31006932100 | 132200 | 132300 | 132400 | 132200 | 319 |
| 494 | 20241106 | 104400 | 30964731600 | 132200 | 132200 | 132400 | 132200 | 264 |
| 495 | 20241106 | 104300 | 30929824700 | 132200 | 132100 | 132300 | 132100 | 470 |
| 496 | 20241106 | 104200 | 30867687000 | 132100 | 132100 | 132100 | 131900 | 410 |
| 497 | 20241106 | 104100 | 30813553200 | 132000 | 132000 | 132000 | 131900 | 1260 |
| 498 | 20241106 | 104000 | 30647330000 | 132000 | 132000 | 132100 | 132000 | 451 |
| 499 | 20241106 | 103900 | 30587797500 | 132100 | 132100 | 132100 | 131900 | 712 |
| 500 | 20241106 | 103800 | 30493837600 | 132100 | 131800 | 132200 | 131800 | 663 |
| 501 | 20241106 | 103700 | 30406314800 | 131800 | 131900 | 131900 | 131800 | 419 |
| 502 | 20241106 | 103600 | 30351060800 | 131900 | 131800 | 132000 | 131800 | 824 |
| 503 | 20241106 | 103500 | 30242406400 | 131900 | 132100 | 132200 | 131800 | 2525 |
| 504 | 20241106 | 103400 | 29909060500 | 132100 | 132600 | 132600 | 132100 | 2307 |
| 505 | 20241106 | 103300 | 29603589300 | 132600 | 132800 | 132800 | 132600 | 797 |
| 506 | 20241106 | 103200 | 29497835300 | 132800 | 132800 | 132800 | 132700 | 195 |
| 507 | 20241106 | 103100 | 29471946700 | 132700 | 133000 | 133000 | 132700 | 1115 |
| 508 | 20241106 | 103000 | 29323818600 | 133000 | 133100 | 133100 | 133000 | 233 |
| 509 | 20241106 | 102900 | 29292818800 | 133100 | 133000 | 133100 | 133000 | 246 |
| 510 | 20241106 | 102800 | 29260093800 | 133000 | 133000 | 133100 | 133000 | 116 |
| 511 | 20241106 | 102700 | 29244665700 | 133000 | 132900 | 133100 | 132900 | 653 |
| 512 | 20241106 | 102600 | 29157807900 | 132900 | 133100 | 133100 | 132900 | 521 |
| 513 | 20241106 | 102500 | 29088512800 | 133100 | 133100 | 133200 | 133000 | 490 |
| 514 | 20241106 | 102400 | 29023292400 | 133100 | 133400 | 133400 | 133100 | 594 |
| 515 | 20241106 | 102300 | 28944145800 | 133300 | 133500 | 133600 | 133300 | 571 |
| 516 | 20241106 | 102200 | 28867946000 | 133400 | 133300 | 133500 | 133200 | 976 |
| 517 | 20241106 | 102100 | 28737798000 | 133400 | 133500 | 133600 | 133300 | 929 |
| 518 | 20241106 | 102000 | 28613819300 | 133500 | 133300 | 133600 | 133300 | 725 |
| 519 | 20241106 | 101900 | 28517056500 | 133300 | 133400 | 133600 | 133200 | 1383 |
| 520 | 20241106 | 101800 | 28332535500 | 133400 | 132700 | 133500 | 132600 | 946 |
| 521 | 20241106 | 101700 | 28206599100 | 132600 | 132800 | 132900 | 132600 | 963 |
| 522 | 20241106 | 101600 | 28078767100 | 132900 | 132900 | 133000 | 132800 | 638 |
| 523 | 20241106 | 101500 | 27994005200 | 132900 | 132700 | 132900 | 132700 | 365 |
| 524 | 20241106 | 101400 | 27945540700 | 132700 | 132600 | 132800 | 132500 | 628 |
| 525 | 20241106 | 101300 | 27862217300 | 132600 | 132800 | 132800 | 132500 | 657 |
| 526 | 20241106 | 101200 | 27775127900 | 132600 | 132900 | 132900 | 132500 | 929 |
| 527 | 20241106 | 101100 | 27651871300 | 132900 | 133500 | 133500 | 132800 | 888 |
| 528 | 20241106 | 101000 | 27533695600 | 133300 | 132900 | 133500 | 132900 | 748 |
| 529 | 20241106 | 100900 | 27433932000 | 132800 | 132900 | 133100 | 132800 | 747 |
| 530 | 20241106 | 100800 | 27334640900 | 132900 | 132900 | 133000 | 132800 | 742 |
| 531 | 20241106 | 100700 | 27236007500 | 132900 | 133000 | 133000 | 132800 | 524 |
| 532 | 20241106 | 100600 | 27166388000 | 133000 | 133100 | 133400 | 133000 | 716 |
| 533 | 20241106 | 100500 | 27071031700 | 133100 | 132600 | 133100 | 132600 | 716 |
| 534 | 20241106 | 100400 | 26975952400 | 132600 | 132900 | 132900 | 132500 | 1839 |
| 535 | 20241106 | 100300 | 26731763200 | 132900 | 132900 | 133200 | 132900 | 1219 |
| 536 | 20241106 | 100200 | 26569629100 | 132900 | 133000 | 133100 | 132800 | 1571 |
| 537 | 20241106 | 100100 | 26360802200 | 133000 | 132700 | 133200 | 132600 | 1838 |
| 538 | 20241106 | 100000 | 26116580100 | 132700 | 132000 | 132800 | 132000 | 866 |
| 539 | 20241106 | 095900 | 26001937100 | 131700 | 131500 | 131900 | 131400 | 2101 |
| 540 | 20241106 | 095800 | 25725427200 | 131500 | 131700 | 131800 | 131300 | 3165 |
| 541 | 20241106 | 095700 | 25309134600 | 131600 | 131700 | 131700 | 131400 | 4386 |
| 542 | 20241106 | 095600 | 24732209300 | 131600 | 131900 | 132000 | 131600 | 3467 |
| 543 | 20241106 | 095500 | 24275208700 | 131900 | 132500 | 132500 | 131900 | 3150 |
| 544 | 20241106 | 095400 | 23859010300 | 132400 | 132700 | 132700 | 132100 | 2672 |
| 545 | 20241106 | 095300 | 23505407600 | 132800 | 132600 | 132800 | 132400 | 844 |
| 546 | 20241106 | 095200 | 23393500200 | 132500 | 132400 | 132700 | 132400 | 1665 |
| 547 | 20241106 | 095100 | 23172860300 | 132400 | 132500 | 132600 | 132300 | 1274 |
| 548 | 20241106 | 095000 | 23004119600 | 132500 | 132100 | 132700 | 132100 | 2814 |
| 549 | 20241106 | 094900 | 22631795600 | 132100 | 132700 | 132800 | 131800 | 9001 |
| 550 | 20241106 | 094800 | 21441848200 | 132700 | 132800 | 132800 | 132700 | 1793 |
| 551 | 20241106 | 094700 | 21203843300 | 132800 | 133200 | 133200 | 132700 | 4180 |
| 552 | 20241106 | 094600 | 20648368300 | 133200 | 133000 | 133300 | 133000 | 734 |
| 553 | 20241106 | 094500 | 20550657500 | 133000 | 132900 | 133200 | 132900 | 1852 |
| 554 | 20241106 | 094400 | 20304303000 | 133000 | 133000 | 133200 | 132800 | 2728 |
| 555 | 20241106 | 094300 | 19941589400 | 133000 | 133400 | 133500 | 132900 | 6886 |
| 556 | 20241106 | 094200 | 19024713600 | 133400 | 133800 | 134000 | 133400 | 6725 |
| 557 | 20241106 | 094100 | 18125816100 | 133900 | 134000 | 134200 | 133600 | 4209 |
| 558 | 20241106 | 094000 | 17562691900 | 134000 | 134300 | 134400 | 133900 | 10268 |
| 559 | 20241106 | 093900 | 16185953700 | 134300 | 134400 | 134400 | 134200 | 5013 |
| 560 | 20241106 | 093800 | 15512726400 | 134500 | 134900 | 134900 | 134500 | 4254 |
| 561 | 20241106 | 093700 | 14940121500 | 134900 | 135400 | 135400 | 134800 | 1425 |
| 562 | 20241106 | 093600 | 14747682800 | 135500 | 135500 | 135600 | 135300 | 326 |
| 563 | 20241106 | 093500 | 14703519700 | 135600 | 135600 | 135800 | 135200 | 1463 |
| 564 | 20241106 | 093400 | 14505297600 | 135600 | 136000 | 136000 | 135600 | 1364 |
| 565 | 20241106 | 093300 | 14320045500 | 136100 | 135600 | 136100 | 135600 | 1490 |
| 566 | 20241106 | 093200 | 14117533400 | 135600 | 135400 | 135600 | 135400 | 413 |
| 567 | 20241106 | 093100 | 14061565300 | 135400 | 135600 | 135700 | 135400 | 688 |
| 568 | 20241106 | 093000 | 13968317800 | 135600 | 135600 | 135800 | 135500 | 552 |
| 569 | 20241106 | 092900 | 13893445100 | 135500 | 135000 | 135600 | 135000 | 1041 |
| 570 | 20241106 | 092800 | 13752761200 | 134900 | 134900 | 135300 | 134800 | 1099 |
| 571 | 20241106 | 092700 | 13604442400 | 134800 | 134900 | 134900 | 134600 | 2282 |
| 572 | 20241106 | 092600 | 13296979100 | 134800 | 135000 | 135100 | 134600 | 1639 |
| 573 | 20241106 | 092500 | 13076041800 | 135000 | 135500 | 135600 | 134900 | 1743 |
| 574 | 20241106 | 092400 | 12840520300 | 135500 | 135700 | 135700 | 135300 | 494 |
| 575 | 20241106 | 092300 | 12773562500 | 135700 | 135400 | 135700 | 135200 | 753 |
| 576 | 20241106 | 092200 | 12671583300 | 135400 | 135400 | 135800 | 135300 | 840 |
| 577 | 20241106 | 092100 | 12557744100 | 135400 | 135400 | 135500 | 135200 | 880 |
| 578 | 20241106 | 092000 | 12438629600 | 135300 | 135600 | 135800 | 135300 | 1252 |
| 579 | 20241106 | 091900 | 12268942000 | 135700 | 134700 | 135700 | 134500 | 3386 |
| 580 | 20241106 | 091800 | 11812275300 | 134600 | 134700 | 134700 | 134200 | 7011 |
| 581 | 20241106 | 091700 | 10869593900 | 134600 | 135000 | 135000 | 134500 | 5581 |
| 582 | 20241106 | 091600 | 10117761500 | 135000 | 135600 | 135700 | 134700 | 7741 |
| 583 | 20241106 | 091500 | 9071553000 | 135600 | 136400 | 136400 | 135600 | 2755 |
| 584 | 20241106 | 091400 | 8697520800 | 136400 | 136500 | 136500 | 135900 | 5042 |
| 585 | 20241106 | 091300 | 8010672000 | 136600 | 136500 | 136900 | 136400 | 2264 |
| 586 | 20241106 | 091200 | 7701574600 | 136500 | 137000 | 137100 | 136500 | 2957 |
| 587 | 20241106 | 091100 | 7296964900 | 137000 | 137100 | 137300 | 136800 | 2233 |
| 588 | 20241106 | 091000 | 6990985700 | 137100 | 136500 | 137100 | 136500 | 1552 |
| 589 | 20241106 | 090900 | 6778843000 | 136500 | 136200 | 136500 | 136100 | 1678 |
| 590 | 20241106 | 090800 | 6550254200 | 136100 | 135700 | 136400 | 135700 | 2924 |
| 591 | 20241106 | 090700 | 6152522100 | 135700 | 134800 | 135700 | 134500 | 4117 |
| 592 | 20241106 | 090600 | 5597042700 | 134900 | 135700 | 136000 | 134700 | 12193 |
| 593 | 20241106 | 090500 | 3948191400 | 135700 | 136200 | 136500 | 135500 | 7469 |
| 594 | 20241106 | 090400 | 2933696000 | 136200 | 138200 | 138200 | 136100 | 7576 |
| 595 | 20241106 | 090300 | 1893438500 | 138200 | 139200 | 139200 | 138100 | 5803 |
| 596 | 20241106 | 090200 | 1087688400 | 139100 | 139900 | 140000 | 139100 | 2663 |
| 597 | 20241106 | 090100 | 715700900 | 140000 | 140200 | 140300 | 139600 | 1701 |
| 598 | 20241106 | 090000 | 477548800 | 140200 | 139500 | 140700 | 139500 | 3242 |