35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241107 | 185400 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 9004 |
| 3 | 20241107 | 185300 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 4 | 20241107 | 185200 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 5 | 20241107 | 185100 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 6 | 20241107 | 185000 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 7 | 20241107 | 184900 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 8 | 20241107 | 184800 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 9 | 20241107 | 184700 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 10 | 20241107 | 184600 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 11 | 20241107 | 184500 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 12 | 20241107 | 184400 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 13 | 20241107 | 184300 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 14 | 20241107 | 184200 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 15 | 20241107 | 184100 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 16 | 20241107 | 184000 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 17 | 20241107 | 183900 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 18 | 20241107 | 183800 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 19 | 20241107 | 183700 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 20 | 20241107 | 183600 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 21 | 20241107 | 183500 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 22 | 20241107 | 183400 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 23 | 20241107 | 183300 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 24 | 20241107 | 183200 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 25 | 20241107 | 183100 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 26 | 20241107 | 183000 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 27 | 20241107 | 182900 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 28 | 20241107 | 182800 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 29 | 20241107 | 182700 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 30 | 20241107 | 182600 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 31 | 20241107 | 182500 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 32 | 20241107 | 182400 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 9004 |
| 33 | 20241107 | 182300 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 34 | 20241107 | 182200 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 35 | 20241107 | 182100 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 36 | 20241107 | 182000 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 37 | 20241107 | 181900 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 38 | 20241107 | 181800 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 39 | 20241107 | 181700 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 40 | 20241107 | 181600 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 41 | 20241107 | 181500 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 42 | 20241107 | 181400 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 43 | 20241107 | 181300 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 44 | 20241107 | 181200 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 45 | 20241107 | 181100 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 46 | 20241107 | 181000 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 47 | 20241107 | 180900 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 48 | 20241107 | 180800 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 49 | 20241107 | 180700 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 50 | 20241107 | 180600 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 51 | 20241107 | 180500 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 52 | 20241107 | 180400 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 53 | 20241107 | 180300 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 54 | 20241107 | 180200 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 55 | 20241107 | 180100 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 56 | 20241107 | 180000 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 57 | 20241107 | 175900 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 58 | 20241107 | 175800 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 59 | 20241107 | 175700 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 60 | 20241107 | 175600 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 61 | 20241107 | 175500 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 62 | 20241107 | 175400 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 9004 |
| 63 | 20241107 | 175300 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 64 | 20241107 | 175200 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 65 | 20241107 | 175100 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 66 | 20241107 | 175000 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 67 | 20241107 | 174900 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 68 | 20241107 | 174800 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 69 | 20241107 | 174700 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 70 | 20241107 | 174600 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 71 | 20241107 | 174500 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 72 | 20241107 | 174400 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 73 | 20241107 | 174300 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 74 | 20241107 | 174200 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 75 | 20241107 | 174100 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 76 | 20241107 | 174000 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 77 | 20241107 | 173900 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 78 | 20241107 | 173800 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 79 | 20241107 | 173700 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 80 | 20241107 | 173600 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 81 | 20241107 | 173500 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 82 | 20241107 | 173400 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 83 | 20241107 | 173300 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 84 | 20241107 | 173200 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 85 | 20241107 | 173100 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 86 | 20241107 | 173000 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 87 | 20241107 | 172900 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 88 | 20241107 | 172800 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 89 | 20241107 | 172700 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 90 | 20241107 | 172600 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 91 | 20241107 | 172500 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 92 | 20241107 | 172400 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 9004 |
| 93 | 20241107 | 172300 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 94 | 20241107 | 172200 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 95 | 20241107 | 172100 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 96 | 20241107 | 172000 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 97 | 20241107 | 171900 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 98 | 20241107 | 171800 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 99 | 20241107 | 171700 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 100 | 20241107 | 171600 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 101 | 20241107 | 171500 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 102 | 20241107 | 171400 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 103 | 20241107 | 171300 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 104 | 20241107 | 171200 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 105 | 20241107 | 171100 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 106 | 20241107 | 171000 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 107 | 20241107 | 170900 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 108 | 20241107 | 170800 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 109 | 20241107 | 170700 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 110 | 20241107 | 170600 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 111 | 20241107 | 170500 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 112 | 20241107 | 170400 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 113 | 20241107 | 170300 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 114 | 20241107 | 170200 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 115 | 20241107 | 170100 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 116 | 20241107 | 170000 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 117 | 20241107 | 165900 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 118 | 20241107 | 165800 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 119 | 20241107 | 165700 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 120 | 20241107 | 165600 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 121 | 20241107 | 165500 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 122 | 20241107 | 165400 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 9004 |
| 123 | 20241107 | 165300 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 124 | 20241107 | 165200 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 125 | 20241107 | 165100 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 126 | 20241107 | 165000 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 127 | 20241107 | 164900 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 128 | 20241107 | 164800 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 129 | 20241107 | 164700 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 130 | 20241107 | 164600 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 131 | 20241107 | 164500 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 132 | 20241107 | 164400 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 133 | 20241107 | 164300 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 134 | 20241107 | 164200 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 135 | 20241107 | 164100 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 136 | 20241107 | 164000 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 137 | 20241107 | 163900 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 138 | 20241107 | 163800 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 139 | 20241107 | 163700 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 140 | 20241107 | 163600 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 141 | 20241107 | 163500 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 142 | 20241107 | 163400 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 143 | 20241107 | 163300 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 144 | 20241107 | 163200 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 145 | 20241107 | 163100 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 146 | 20241107 | 163000 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 147 | 20241107 | 162900 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 148 | 20241107 | 162800 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 149 | 20241107 | 162700 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 150 | 20241107 | 162600 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 151 | 20241107 | 162500 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 152 | 20241107 | 162400 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 9004 |
| 153 | 20241107 | 162300 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 154 | 20241107 | 162200 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 155 | 20241107 | 162100 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 156 | 20241107 | 162000 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 157 | 20241107 | 161900 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 158 | 20241107 | 161800 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 159 | 20241107 | 161700 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 160 | 20241107 | 161600 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 161 | 20241107 | 161500 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 162 | 20241107 | 161400 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 163 | 20241107 | 161300 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 164 | 20241107 | 161200 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 165 | 20241107 | 161100 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 166 | 20241107 | 161000 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 167 | 20241107 | 160900 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 168 | 20241107 | 160800 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 169 | 20241107 | 160700 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 170 | 20241107 | 160600 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 171 | 20241107 | 160500 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 172 | 20241107 | 160400 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 173 | 20241107 | 160300 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 174 | 20241107 | 160200 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 175 | 20241107 | 160100 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 176 | 20241107 | 160000 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 177 | 20241107 | 155900 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 178 | 20241107 | 155800 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 179 | 20241107 | 155700 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 180 | 20241107 | 155600 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 181 | 20241107 | 155500 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 182 | 20241107 | 155400 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 9004 |
| 183 | 20241107 | 155300 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 184 | 20241107 | 155200 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 185 | 20241107 | 155100 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 186 | 20241107 | 155000 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 187 | 20241107 | 154900 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 188 | 20241107 | 154800 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 189 | 20241107 | 154700 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 190 | 20241107 | 154600 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 191 | 20241107 | 154500 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 192 | 20241107 | 154400 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 193 | 20241107 | 154300 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 194 | 20241107 | 154200 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 195 | 20241107 | 154100 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 196 | 20241107 | 154000 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 197 | 20241107 | 153900 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 198 | 20241107 | 153800 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 199 | 20241107 | 153700 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 200 | 20241107 | 153600 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 201 | 20241107 | 153500 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 202 | 20241107 | 153400 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 203 | 20241107 | 153300 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 204 | 20241107 | 153200 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 205 | 20241107 | 153100 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 206 | 20241107 | 153000 | 90640724500 | 115600 | 115600 | 115600 | 115600 | 9004 |
| 207 | 20241107 | 152900 | 89599862100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 208 | 20241107 | 152800 | 89599862100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 209 | 20241107 | 152700 | 89599862100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 210 | 20241107 | 152600 | 89599862100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 211 | 20241107 | 152500 | 89599862100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 212 | 20241107 | 152400 | 89599862100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 213 | 20241107 | 152300 | 89599862100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 214 | 20241107 | 152200 | 89599862100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 215 | 20241107 | 152100 | 89599862100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 216 | 20241107 | 152000 | 89599862100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 217 | 20241107 | 151900 | 89599862100 | 115500 | 115500 | 115600 | 115500 | 1424 |
| 218 | 20241107 | 151800 | 89435349300 | 115500 | 115500 | 115600 | 115500 | 1252 |
| 219 | 20241107 | 151700 | 89290691500 | 115500 | 115500 | 115600 | 115500 | 1486 |
| 220 | 20241107 | 151600 | 89119040200 | 115500 | 115500 | 115600 | 115500 | 927 |
| 221 | 20241107 | 151500 | 89011897300 | 115600 | 115600 | 115600 | 115500 | 542 |
| 222 | 20241107 | 151400 | 88949256100 | 115600 | 115600 | 115600 | 115500 | 571 |
| 223 | 20241107 | 151300 | 88883271300 | 115600 | 115500 | 115600 | 115500 | 1411 |
| 224 | 20241107 | 151200 | 88720182800 | 115500 | 115500 | 115600 | 115400 | 857 |
| 225 | 20241107 | 151100 | 88621196800 | 115500 | 115500 | 115600 | 115500 | 433 |
| 226 | 20241107 | 151000 | 88571174800 | 115500 | 115700 | 115800 | 115500 | 2172 |
| 227 | 20241107 | 150900 | 88320010400 | 115700 | 115600 | 115700 | 115600 | 435 |
| 228 | 20241107 | 150800 | 88269715500 | 115600 | 115600 | 115700 | 115600 | 539 |
| 229 | 20241107 | 150700 | 88207400300 | 115700 | 115600 | 115700 | 115600 | 357 |
| 230 | 20241107 | 150600 | 88166114000 | 115600 | 115800 | 115800 | 115600 | 767 |
| 231 | 20241107 | 150500 | 88077387900 | 115700 | 115800 | 115800 | 115700 | 254 |
| 232 | 20241107 | 150400 | 88047987600 | 115700 | 115700 | 115800 | 115600 | 1027 |
| 233 | 20241107 | 150300 | 87929156600 | 115700 | 115700 | 115700 | 115600 | 317 |
| 234 | 20241107 | 150200 | 87892484200 | 115700 | 115700 | 115800 | 115600 | 323 |
| 235 | 20241107 | 150100 | 87855113800 | 115600 | 115700 | 115700 | 115600 | 386 |
| 236 | 20241107 | 150000 | 87810466000 | 115700 | 115700 | 115800 | 115600 | 285 |
| 237 | 20241107 | 145900 | 87777484500 | 115600 | 115700 | 115800 | 115600 | 1491 |
| 238 | 20241107 | 145800 | 87604994500 | 115700 | 115800 | 115800 | 115500 | 241 |
| 239 | 20241107 | 145700 | 87577123300 | 115700 | 115600 | 115800 | 115500 | 459 |
| 240 | 20241107 | 145600 | 87524071300 | 115600 | 115600 | 115900 | 115500 | 835 |
| 241 | 20241107 | 145500 | 87427533600 | 115700 | 115700 | 115700 | 115600 | 341 |
| 242 | 20241107 | 145400 | 87388090400 | 115600 | 115600 | 115700 | 115500 | 425 |
| 243 | 20241107 | 145300 | 87338957400 | 115600 | 115600 | 115700 | 115500 | 400 |
| 244 | 20241107 | 145200 | 87292694400 | 115600 | 116000 | 116000 | 115500 | 741 |
| 245 | 20241107 | 145100 | 87207027900 | 115800 | 115800 | 116000 | 115600 | 1742 |
| 246 | 20241107 | 145000 | 87005353000 | 115800 | 115800 | 116000 | 115700 | 728 |
| 247 | 20241107 | 144900 | 86921017300 | 115800 | 115800 | 115800 | 115700 | 319 |
| 248 | 20241107 | 144800 | 86884084500 | 115800 | 115700 | 115800 | 115700 | 342 |
| 249 | 20241107 | 144700 | 86844504500 | 115700 | 116000 | 116000 | 115700 | 1268 |
| 250 | 20241107 | 144600 | 86697580500 | 116000 | 115900 | 116000 | 115900 | 710 |
| 251 | 20241107 | 144500 | 86615240000 | 115900 | 116000 | 116000 | 115900 | 321 |
| 252 | 20241107 | 144400 | 86578014400 | 116000 | 116000 | 116000 | 115900 | 299 |
| 253 | 20241107 | 144300 | 86543349900 | 116000 | 115900 | 116000 | 115900 | 612 |
| 254 | 20241107 | 144200 | 86472405600 | 116000 | 116000 | 116000 | 115900 | 336 |
| 255 | 20241107 | 144100 | 86433444800 | 116000 | 116000 | 116000 | 115900 | 331 |
| 256 | 20241107 | 144000 | 86395055900 | 115900 | 115900 | 116100 | 115800 | 964 |
| 257 | 20241107 | 143900 | 86283263300 | 115800 | 115700 | 115900 | 115700 | 1063 |
| 258 | 20241107 | 143800 | 86160150500 | 115700 | 115700 | 115800 | 115700 | 1657 |
| 259 | 20241107 | 143700 | 85968384700 | 115800 | 115800 | 115900 | 115600 | 1561 |
| 260 | 20241107 | 143600 | 85787718300 | 115900 | 115800 | 115900 | 115700 | 503 |
| 261 | 20241107 | 143500 | 85729478900 | 115800 | 115900 | 115900 | 115700 | 471 |
| 262 | 20241107 | 143400 | 85674922100 | 115900 | 115900 | 116000 | 115800 | 291 |
| 263 | 20241107 | 143300 | 85641200000 | 116000 | 116000 | 116000 | 115700 | 538 |
| 264 | 20241107 | 143200 | 85578882000 | 115800 | 115800 | 116000 | 115700 | 335 |
| 265 | 20241107 | 143100 | 85540054500 | 115700 | 115700 | 115800 | 115600 | 500 |
| 266 | 20241107 | 143000 | 85482208500 | 115600 | 116100 | 116100 | 115600 | 1623 |
| 267 | 20241107 | 142900 | 85294191200 | 116000 | 116200 | 116200 | 116000 | 561 |
| 268 | 20241107 | 142800 | 85229072600 | 116200 | 115900 | 116200 | 115900 | 452 |
| 269 | 20241107 | 142700 | 85176608700 | 115800 | 116200 | 116200 | 115800 | 1379 |
| 270 | 20241107 | 142600 | 85016629300 | 116100 | 116200 | 116300 | 116100 | 1045 |
| 271 | 20241107 | 142500 | 84895200500 | 116200 | 116200 | 116400 | 116200 | 1119 |
| 272 | 20241107 | 142400 | 84765066200 | 116200 | 116300 | 116400 | 116200 | 407 |
| 273 | 20241107 | 142300 | 84717741700 | 116200 | 116300 | 116400 | 116200 | 398 |
| 274 | 20241107 | 142200 | 84671462400 | 116300 | 116300 | 116400 | 116100 | 443 |
| 275 | 20241107 | 142100 | 84619951700 | 116300 | 116200 | 116300 | 116100 | 458 |
| 276 | 20241107 | 142000 | 84566705600 | 116300 | 116100 | 116300 | 115900 | 972 |
| 277 | 20241107 | 141900 | 84453879400 | 116000 | 116300 | 116400 | 116000 | 1253 |
| 278 | 20241107 | 141800 | 84308280600 | 116300 | 116300 | 116400 | 116300 | 450 |
| 279 | 20241107 | 141700 | 84255927900 | 116400 | 116400 | 116400 | 116300 | 244 |
| 280 | 20241107 | 141600 | 84227542800 | 116400 | 116400 | 116400 | 116200 | 1046 |
| 281 | 20241107 | 141500 | 84105913900 | 116300 | 116200 | 116400 | 116200 | 509 |
| 282 | 20241107 | 141400 | 84046700300 | 116200 | 116300 | 116400 | 116200 | 667 |
| 283 | 20241107 | 141300 | 83969147100 | 116300 | 116300 | 116500 | 116200 | 455 |
| 284 | 20241107 | 141200 | 83916219300 | 116400 | 116400 | 116500 | 116300 | 1055 |
| 285 | 20241107 | 141100 | 83793409100 | 116400 | 116300 | 116500 | 116200 | 1171 |
| 286 | 20241107 | 141000 | 83657154300 | 116300 | 116300 | 116300 | 116100 | 370 |
| 287 | 20241107 | 140900 | 83614153900 | 116300 | 116300 | 116300 | 116100 | 170 |
| 288 | 20241107 | 140800 | 83594402100 | 116100 | 116300 | 116400 | 116100 | 513 |
| 289 | 20241107 | 140700 | 83534763900 | 116200 | 116300 | 116400 | 116000 | 567 |
| 290 | 20241107 | 140600 | 83468826600 | 116300 | 116000 | 116400 | 116000 | 374 |
| 291 | 20241107 | 140500 | 83425347900 | 116100 | 116100 | 116100 | 116000 | 603 |
| 292 | 20241107 | 140400 | 83355364600 | 116000 | 116200 | 116200 | 116000 | 1017 |
| 293 | 20241107 | 140300 | 83237304800 | 116100 | 116300 | 116400 | 116100 | 1534 |
| 294 | 20241107 | 140200 | 83058952100 | 116400 | 116200 | 116400 | 116200 | 935 |
| 295 | 20241107 | 140100 | 82950165600 | 116200 | 116200 | 116400 | 116200 | 728 |
| 296 | 20241107 | 140000 | 82865488900 | 116300 | 116300 | 116400 | 116200 | 819 |
| 297 | 20241107 | 135900 | 82770249000 | 116300 | 116300 | 116300 | 116200 | 496 |
| 298 | 20241107 | 135800 | 82712572800 | 116200 | 116300 | 116400 | 116100 | 1647 |
| 299 | 20241107 | 135700 | 82521058000 | 116100 | 116200 | 116300 | 116100 | 379 |
| 300 | 20241107 | 135600 | 82477024500 | 116100 | 116300 | 116300 | 116000 | 799 |
| 301 | 20241107 | 135500 | 82384220700 | 116200 | 116400 | 116400 | 116200 | 464 |
| 302 | 20241107 | 135400 | 82330245900 | 116400 | 116100 | 116400 | 116100 | 578 |
| 303 | 20241107 | 135300 | 82263049400 | 116200 | 116200 | 116300 | 116100 | 962 |
| 304 | 20241107 | 135200 | 82151246600 | 116200 | 116300 | 116300 | 116100 | 671 |
| 305 | 20241107 | 135100 | 82073275600 | 116300 | 116300 | 116300 | 116200 | 485 |
| 306 | 20241107 | 135000 | 82016895900 | 116200 | 116200 | 116300 | 116100 | 825 |
| 307 | 20241107 | 134900 | 81920995500 | 116300 | 116100 | 116300 | 116100 | 487 |
| 308 | 20241107 | 134800 | 81864411800 | 116100 | 116100 | 116300 | 116100 | 658 |
| 309 | 20241107 | 134700 | 81787965200 | 116200 | 116100 | 116200 | 116000 | 357 |
| 310 | 20241107 | 134600 | 81746522600 | 116100 | 115900 | 116100 | 115800 | 794 |
| 311 | 20241107 | 134500 | 81654379300 | 115900 | 115800 | 116000 | 115800 | 310 |
| 312 | 20241107 | 134400 | 81618458700 | 115900 | 115700 | 116000 | 115600 | 339 |
| 313 | 20241107 | 134300 | 81579193900 | 115700 | 115600 | 115700 | 115500 | 296 |
| 314 | 20241107 | 134200 | 81544968400 | 115500 | 115800 | 116000 | 115500 | 1485 |
| 315 | 20241107 | 134100 | 81373294200 | 115800 | 115600 | 115800 | 115500 | 553 |
| 316 | 20241107 | 134000 | 81309350000 | 115600 | 115700 | 115700 | 115500 | 487 |
| 317 | 20241107 | 133900 | 81253069200 | 115700 | 115600 | 115700 | 115500 | 516 |
| 318 | 20241107 | 133800 | 81193420300 | 115600 | 115900 | 115900 | 115500 | 394 |
| 319 | 20241107 | 133700 | 81147877400 | 115800 | 115700 | 116100 | 115600 | 922 |
| 320 | 20241107 | 133600 | 81041089600 | 115700 | 115800 | 116100 | 115700 | 626 |
| 321 | 20241107 | 133500 | 80968523500 | 115800 | 115900 | 116100 | 115700 | 418 |
| 322 | 20241107 | 133400 | 80920091900 | 115600 | 115600 | 116100 | 115400 | 1167 |
| 323 | 20241107 | 133300 | 80785095900 | 115600 | 115600 | 115600 | 115400 | 281 |
| 324 | 20241107 | 133200 | 80752640800 | 115600 | 115500 | 115600 | 115400 | 592 |
| 325 | 20241107 | 133100 | 80684276500 | 115500 | 115400 | 115500 | 115300 | 520 |
| 326 | 20241107 | 133000 | 80624241800 | 115400 | 115500 | 115600 | 115300 | 2172 |
| 327 | 20241107 | 132900 | 80373505300 | 115600 | 116100 | 116100 | 115500 | 2235 |
| 328 | 20241107 | 132800 | 80114787400 | 116100 | 116300 | 116300 | 116100 | 1038 |
| 329 | 20241107 | 132700 | 79994197100 | 116300 | 116300 | 116400 | 116200 | 822 |
| 330 | 20241107 | 132600 | 79898611500 | 116400 | 116400 | 116400 | 116300 | 209 |
| 331 | 20241107 | 132500 | 79874297200 | 116400 | 116300 | 116400 | 116200 | 616 |
| 332 | 20241107 | 132400 | 79802667000 | 116300 | 116200 | 116300 | 116200 | 285 |
| 333 | 20241107 | 132300 | 79769532100 | 116200 | 116300 | 116300 | 116100 | 916 |
| 334 | 20241107 | 132200 | 79663094200 | 116200 | 116300 | 116300 | 116200 | 483 |
| 335 | 20241107 | 132100 | 79606935100 | 116300 | 116300 | 116400 | 116200 | 740 |
| 336 | 20241107 | 132000 | 79520893600 | 116400 | 116500 | 116500 | 116300 | 1454 |
| 337 | 20241107 | 131900 | 79351632200 | 116500 | 116500 | 116500 | 116400 | 919 |
| 338 | 20241107 | 131800 | 79244576800 | 116500 | 116300 | 116500 | 116200 | 1582 |
| 339 | 20241107 | 131700 | 79060497600 | 116200 | 116300 | 116400 | 116200 | 465 |
| 340 | 20241107 | 131600 | 79006421300 | 116300 | 116300 | 116400 | 116200 | 938 |
| 341 | 20241107 | 131500 | 78897334600 | 116300 | 116400 | 116400 | 116300 | 292 |
| 342 | 20241107 | 131400 | 78863359600 | 116300 | 116200 | 116400 | 116100 | 236 |
| 343 | 20241107 | 131300 | 78835921500 | 116300 | 116100 | 116400 | 116000 | 1816 |
| 344 | 20241107 | 131200 | 78624778100 | 116100 | 116300 | 116300 | 116100 | 1017 |
| 345 | 20241107 | 131100 | 78506616900 | 116300 | 116300 | 116300 | 116200 | 818 |
| 346 | 20241107 | 131000 | 78411490100 | 116300 | 116200 | 116300 | 116100 | 673 |
| 347 | 20241107 | 130900 | 78333295600 | 116100 | 116100 | 116200 | 116000 | 408 |
| 348 | 20241107 | 130800 | 78285932300 | 116000 | 116400 | 116400 | 116000 | 751 |
| 349 | 20241107 | 130700 | 78198728600 | 116300 | 116400 | 116500 | 116300 | 748 |
| 350 | 20241107 | 130600 | 78111685100 | 116400 | 116400 | 116400 | 116200 | 387 |
| 351 | 20241107 | 130500 | 78066660400 | 116400 | 116400 | 116400 | 116100 | 259 |
| 352 | 20241107 | 130400 | 78036535800 | 116200 | 116200 | 116500 | 116000 | 5724 |
| 353 | 20241107 | 130300 | 77370011900 | 116100 | 116100 | 116200 | 116000 | 576 |
| 354 | 20241107 | 130200 | 77303126700 | 116100 | 116000 | 116100 | 115900 | 369 |
| 355 | 20241107 | 130100 | 77260312300 | 116000 | 116200 | 116300 | 116000 | 305 |
| 356 | 20241107 | 130000 | 77224904500 | 116100 | 116300 | 116300 | 116100 | 346 |
| 357 | 20241107 | 125900 | 77184705500 | 116400 | 116300 | 116400 | 116000 | 274 |
| 358 | 20241107 | 125800 | 77152859900 | 116200 | 116000 | 116300 | 115900 | 915 |
| 359 | 20241107 | 125700 | 77046684900 | 115900 | 115900 | 116000 | 115800 | 633 |
| 360 | 20241107 | 125600 | 76973295700 | 115800 | 115900 | 116000 | 115800 | 794 |
| 361 | 20241107 | 125500 | 76881237800 | 115900 | 115700 | 116000 | 115700 | 336 |
| 362 | 20241107 | 125400 | 76842319800 | 115700 | 115800 | 115800 | 115700 | 478 |
| 363 | 20241107 | 125300 | 76786995800 | 115700 | 116100 | 116100 | 115700 | 1575 |
| 364 | 20241107 | 125200 | 76604410400 | 116100 | 116500 | 116500 | 116000 | 1187 |
| 365 | 20241107 | 125100 | 76466507800 | 116500 | 116500 | 116500 | 116300 | 406 |
| 366 | 20241107 | 125000 | 76419233800 | 116500 | 116300 | 116500 | 116300 | 824 |
| 367 | 20241107 | 124900 | 76323310700 | 116400 | 116400 | 116600 | 116300 | 826 |
| 368 | 20241107 | 124800 | 76227126100 | 116400 | 116200 | 116400 | 116100 | 439 |
| 369 | 20241107 | 124700 | 76176113500 | 116200 | 116300 | 116400 | 116100 | 466 |
| 370 | 20241107 | 124600 | 76121944600 | 116300 | 116500 | 116500 | 116200 | 547 |
| 371 | 20241107 | 124500 | 76058330600 | 116400 | 116200 | 116600 | 116100 | 770 |
| 372 | 20241107 | 124400 | 75968745500 | 116200 | 116200 | 116300 | 116100 | 529 |
| 373 | 20241107 | 124300 | 75907286900 | 116100 | 116300 | 116300 | 116100 | 825 |
| 374 | 20241107 | 124200 | 75811402300 | 116300 | 116500 | 116600 | 116300 | 882 |
| 375 | 20241107 | 124100 | 75708723900 | 116500 | 116800 | 116800 | 116400 | 2278 |
| 376 | 20241107 | 124000 | 75443118300 | 116800 | 116800 | 116800 | 116700 | 908 |
| 377 | 20241107 | 123900 | 75337090600 | 116700 | 116700 | 116800 | 116600 | 3841 |
| 378 | 20241107 | 123800 | 74888699100 | 116700 | 116600 | 116700 | 116500 | 1056 |
| 379 | 20241107 | 123700 | 74765586700 | 116600 | 116500 | 116600 | 116300 | 1129 |
| 380 | 20241107 | 123600 | 74634058600 | 116500 | 116400 | 116500 | 116300 | 1103 |
| 381 | 20241107 | 123500 | 74505616200 | 116400 | 116400 | 116500 | 116300 | 1142 |
| 382 | 20241107 | 123400 | 74372728200 | 116400 | 116400 | 116400 | 116300 | 321 |
| 383 | 20241107 | 123300 | 74335371000 | 116300 | 116200 | 116500 | 116200 | 1042 |
| 384 | 20241107 | 123200 | 74214162700 | 116200 | 116200 | 116300 | 116100 | 837 |
| 385 | 20241107 | 123100 | 74116899800 | 116300 | 116400 | 116400 | 116100 | 1044 |
| 386 | 20241107 | 123000 | 73995478300 | 116300 | 116200 | 116400 | 116100 | 551 |
| 387 | 20241107 | 122900 | 73931428100 | 116200 | 115700 | 116200 | 115600 | 798 |
| 388 | 20241107 | 122800 | 73838858400 | 115600 | 115800 | 115900 | 115600 | 407 |
| 389 | 20241107 | 122700 | 73791742000 | 115800 | 115500 | 115900 | 115400 | 1018 |
| 390 | 20241107 | 122600 | 73674105500 | 115500 | 115500 | 115800 | 115400 | 759 |
| 391 | 20241107 | 122500 | 73586331500 | 115400 | 115600 | 115600 | 115300 | 290 |
| 392 | 20241107 | 122400 | 73552859900 | 115500 | 115600 | 115700 | 115300 | 608 |
| 393 | 20241107 | 122300 | 73482639900 | 115500 | 115600 | 115800 | 115400 | 392 |
| 394 | 20241107 | 122200 | 73437336700 | 115600 | 115400 | 115900 | 115300 | 852 |
| 395 | 20241107 | 122100 | 73338857400 | 115500 | 115400 | 115500 | 115300 | 743 |
| 396 | 20241107 | 122000 | 73253118300 | 115400 | 115200 | 115400 | 115200 | 480 |
| 397 | 20241107 | 121900 | 73197774900 | 115200 | 115700 | 115700 | 115200 | 1374 |
| 398 | 20241107 | 121800 | 73039196800 | 115600 | 115800 | 115900 | 115600 | 628 |
| 399 | 20241107 | 121700 | 72966522200 | 115800 | 115600 | 115800 | 115500 | 536 |
| 400 | 20241107 | 121600 | 72904539600 | 115700 | 115500 | 115700 | 115400 | 436 |
| 401 | 20241107 | 121500 | 72854130400 | 115400 | 115500 | 115600 | 115300 | 306 |
| 402 | 20241107 | 121400 | 72818802900 | 115500 | 115500 | 115700 | 115400 | 466 |
| 403 | 20241107 | 121300 | 72764973800 | 115500 | 115400 | 115700 | 115300 | 482 |
| 404 | 20241107 | 121200 | 72709346000 | 115400 | 115300 | 115700 | 115300 | 647 |
| 405 | 20241107 | 121100 | 72634666800 | 115400 | 115500 | 115600 | 115300 | 583 |
| 406 | 20241107 | 121000 | 72567382700 | 115500 | 115800 | 115800 | 115400 | 815 |
| 407 | 20241107 | 120900 | 72473188900 | 115800 | 115800 | 115800 | 115600 | 498 |
| 408 | 20241107 | 120800 | 72415559400 | 115800 | 115600 | 115800 | 115500 | 367 |
| 409 | 20241107 | 120700 | 72373129600 | 115600 | 115700 | 115800 | 115500 | 488 |
| 410 | 20241107 | 120600 | 72316688500 | 115700 | 115300 | 115700 | 115300 | 509 |
| 411 | 20241107 | 120500 | 72257877700 | 115400 | 115500 | 115500 | 115300 | 365 |
| 412 | 20241107 | 120400 | 72215742200 | 115400 | 115200 | 115500 | 115100 | 2252 |
| 413 | 20241107 | 120300 | 71956193900 | 115200 | 115400 | 115500 | 115100 | 1348 |
| 414 | 20241107 | 120200 | 71800836500 | 115500 | 115200 | 115500 | 115200 | 668 |
| 415 | 20241107 | 120100 | 71723795500 | 115300 | 115300 | 115400 | 115300 | 614 |
| 416 | 20241107 | 120000 | 71652976700 | 115400 | 115600 | 115700 | 115300 | 478 |
| 417 | 20241107 | 115900 | 71597784100 | 115500 | 115200 | 116000 | 115000 | 2000 |
| 418 | 20241107 | 115800 | 71367240200 | 115200 | 115200 | 115400 | 115100 | 1819 |
| 419 | 20241107 | 115700 | 71157695100 | 115200 | 115500 | 115500 | 115200 | 1733 |
| 420 | 20241107 | 115600 | 70957840100 | 115500 | 115900 | 116100 | 115500 | 1904 |
| 421 | 20241107 | 115500 | 70737415800 | 116100 | 116200 | 116300 | 115900 | 2931 |
| 422 | 20241107 | 115400 | 70397248900 | 116200 | 116600 | 116700 | 116200 | 648 |
| 423 | 20241107 | 115300 | 70321806000 | 116600 | 116700 | 116700 | 116500 | 1050 |
| 424 | 20241107 | 115200 | 70199391000 | 116700 | 116500 | 116700 | 116500 | 638 |
| 425 | 20241107 | 115100 | 70124977100 | 116500 | 116600 | 116600 | 116500 | 573 |
| 426 | 20241107 | 115000 | 70058211500 | 116600 | 116700 | 116700 | 116500 | 505 |
| 427 | 20241107 | 114900 | 69999328300 | 116700 | 116400 | 116700 | 116400 | 1056 |
| 428 | 20241107 | 114800 | 69876254900 | 116500 | 116600 | 116700 | 116200 | 1093 |
| 429 | 20241107 | 114700 | 69749003800 | 116500 | 116500 | 116700 | 116100 | 3773 |
| 430 | 20241107 | 114600 | 69310075400 | 116500 | 116700 | 116700 | 116300 | 1973 |
| 431 | 20241107 | 114500 | 69080245400 | 116700 | 116600 | 116800 | 116500 | 2369 |
| 432 | 20241107 | 114400 | 68803831100 | 116700 | 116500 | 116700 | 116500 | 1312 |
| 433 | 20241107 | 114300 | 68650814800 | 116500 | 116400 | 116500 | 116300 | 885 |
| 434 | 20241107 | 114200 | 68547743900 | 116400 | 116100 | 116500 | 116000 | 2143 |
| 435 | 20241107 | 114100 | 68298558100 | 116200 | 116200 | 116200 | 115900 | 1673 |
| 436 | 20241107 | 114000 | 68104399200 | 116200 | 116000 | 116200 | 115900 | 783 |
| 437 | 20241107 | 113900 | 68013579700 | 116000 | 116100 | 116100 | 115900 | 622 |
| 438 | 20241107 | 113800 | 67941433100 | 116100 | 116000 | 116100 | 115900 | 680 |
| 439 | 20241107 | 113700 | 67862534600 | 116000 | 116000 | 116100 | 115700 | 1217 |
| 440 | 20241107 | 113600 | 67721394700 | 116000 | 116000 | 116000 | 115900 | 579 |
| 441 | 20241107 | 113500 | 67654248300 | 116000 | 115800 | 116000 | 115800 | 458 |
| 442 | 20241107 | 113400 | 67601164800 | 115800 | 115600 | 115800 | 115500 | 407 |
| 443 | 20241107 | 113300 | 67554104100 | 115600 | 115300 | 115600 | 115200 | 496 |
| 444 | 20241107 | 113200 | 67496882300 | 115300 | 115300 | 115300 | 115200 | 951 |
| 445 | 20241107 | 113100 | 67387285400 | 115300 | 115200 | 115500 | 115100 | 349 |
| 446 | 20241107 | 113000 | 67347060800 | 115200 | 115200 | 115400 | 115100 | 772 |
| 447 | 20241107 | 112900 | 67258183100 | 115100 | 115400 | 115400 | 115100 | 1549 |
| 448 | 20241107 | 112800 | 67079691500 | 115400 | 115900 | 115900 | 115300 | 1587 |
| 449 | 20241107 | 112700 | 66896257000 | 115900 | 116100 | 116200 | 115800 | 820 |
| 450 | 20241107 | 112600 | 66801038800 | 116200 | 116100 | 116200 | 115800 | 596 |
| 451 | 20241107 | 112500 | 66731872400 | 116100 | 115900 | 116100 | 115700 | 428 |
| 452 | 20241107 | 112400 | 66682293200 | 115900 | 115800 | 116000 | 115700 | 797 |
| 453 | 20241107 | 112300 | 66589947900 | 115700 | 115500 | 115800 | 115400 | 566 |
| 454 | 20241107 | 112200 | 66524520900 | 115400 | 115500 | 115800 | 115300 | 528 |
| 455 | 20241107 | 112100 | 66463578400 | 115500 | 115600 | 115700 | 115300 | 976 |
| 456 | 20241107 | 112000 | 66350889700 | 115600 | 115700 | 115700 | 115400 | 1141 |
| 457 | 20241107 | 111900 | 66219095600 | 115600 | 115600 | 115700 | 115500 | 402 |
| 458 | 20241107 | 111800 | 66172642100 | 115600 | 115400 | 115700 | 115300 | 273 |
| 459 | 20241107 | 111700 | 66141122200 | 115400 | 115300 | 115500 | 115200 | 280 |
| 460 | 20241107 | 111600 | 66108829600 | 115300 | 115600 | 115600 | 115200 | 1390 |
| 461 | 20241107 | 111500 | 65948386000 | 115700 | 116000 | 116100 | 115600 | 1379 |
| 462 | 20241107 | 111400 | 65788600200 | 116100 | 116300 | 116300 | 116000 | 440 |
| 463 | 20241107 | 111300 | 65737514700 | 116300 | 116200 | 116300 | 116000 | 921 |
| 464 | 20241107 | 111200 | 65630507200 | 116100 | 116200 | 116300 | 116100 | 361 |
| 465 | 20241107 | 111100 | 65588575200 | 116300 | 116200 | 116500 | 116000 | 1438 |
| 466 | 20241107 | 111000 | 65421487100 | 116200 | 116400 | 116400 | 116100 | 1289 |
| 467 | 20241107 | 110900 | 65271619500 | 116400 | 116400 | 116500 | 116300 | 269 |
| 468 | 20241107 | 110800 | 65240307900 | 116400 | 116500 | 116500 | 116300 | 490 |
| 469 | 20241107 | 110700 | 65183247100 | 116400 | 116400 | 116500 | 116300 | 517 |
| 470 | 20241107 | 110600 | 65123058000 | 116400 | 116400 | 116400 | 116200 | 324 |
| 471 | 20241107 | 110500 | 65085367400 | 116400 | 116400 | 116400 | 116200 | 619 |
| 472 | 20241107 | 110400 | 65013345000 | 116300 | 116500 | 116600 | 116200 | 1407 |
| 473 | 20241107 | 110300 | 64849559400 | 116600 | 116400 | 116600 | 116400 | 486 |
| 474 | 20241107 | 110200 | 64792927400 | 116500 | 116600 | 116700 | 116300 | 927 |
| 475 | 20241107 | 110100 | 64684862900 | 116600 | 116500 | 116700 | 116400 | 2644 |
| 476 | 20241107 | 110000 | 64376674200 | 116500 | 116300 | 116500 | 116300 | 700 |
| 477 | 20241107 | 105900 | 64295160000 | 116300 | 116500 | 116500 | 116100 | 2453 |
| 478 | 20241107 | 105800 | 64009837700 | 116500 | 116500 | 116500 | 116300 | 953 |
| 479 | 20241107 | 105700 | 63898897500 | 116500 | 116400 | 116500 | 116300 | 1164 |
| 480 | 20241107 | 105600 | 63763411500 | 116400 | 116200 | 116400 | 116200 | 1002 |
| 481 | 20241107 | 105500 | 63646835700 | 116300 | 116300 | 116400 | 116100 | 627 |
| 482 | 20241107 | 105400 | 63573892600 | 116300 | 116200 | 116300 | 115700 | 1549 |
| 483 | 20241107 | 105300 | 63394219700 | 116100 | 116100 | 116400 | 116100 | 1713 |
| 484 | 20241107 | 105200 | 63195138600 | 116100 | 116200 | 116200 | 116000 | 322 |
| 485 | 20241107 | 105100 | 63157733600 | 116200 | 116000 | 116200 | 115800 | 826 |
| 486 | 20241107 | 105000 | 63061920000 | 116000 | 115800 | 116100 | 115800 | 2078 |
| 487 | 20241107 | 104900 | 62820953400 | 115800 | 115600 | 115900 | 115600 | 2236 |
| 488 | 20241107 | 104800 | 62562016400 | 115600 | 115500 | 115700 | 115400 | 926 |
| 489 | 20241107 | 104700 | 62455007100 | 115500 | 115600 | 115600 | 115400 | 683 |
| 490 | 20241107 | 104600 | 62376123500 | 115600 | 115500 | 115700 | 115300 | 1112 |
| 491 | 20241107 | 104500 | 62247753100 | 115500 | 115600 | 115800 | 115400 | 1418 |
| 492 | 20241107 | 104400 | 62083912600 | 115600 | 115700 | 115800 | 115500 | 1131 |
| 493 | 20241107 | 104300 | 61953148300 | 115700 | 115800 | 115800 | 115400 | 2452 |
| 494 | 20241107 | 104200 | 61669753300 | 115800 | 116000 | 116000 | 115600 | 1027 |
| 495 | 20241107 | 104100 | 61550793700 | 116000 | 115700 | 116000 | 115500 | 1114 |
| 496 | 20241107 | 104000 | 61421849900 | 115600 | 115500 | 115800 | 115300 | 713 |
| 497 | 20241107 | 103900 | 61339450600 | 115500 | 115400 | 115500 | 115200 | 920 |
| 498 | 20241107 | 103800 | 61233351900 | 115400 | 115200 | 115400 | 115100 | 800 |
| 499 | 20241107 | 103700 | 61141136600 | 115200 | 115100 | 115300 | 115000 | 841 |
| 500 | 20241107 | 103600 | 61044293100 | 115000 | 114900 | 115100 | 114800 | 1385 |
| 501 | 20241107 | 103500 | 60885032000 | 114900 | 114800 | 115100 | 114800 | 880 |
| 502 | 20241107 | 103400 | 60783890400 | 114800 | 114800 | 115200 | 114700 | 2138 |
| 503 | 20241107 | 103300 | 60538089500 | 114800 | 114900 | 115000 | 114700 | 757 |
| 504 | 20241107 | 103200 | 60451127000 | 114900 | 114800 | 115000 | 114600 | 1835 |
| 505 | 20241107 | 103100 | 60240416400 | 114800 | 114900 | 115000 | 114600 | 1424 |
| 506 | 20241107 | 103000 | 60076840200 | 115000 | 114300 | 115000 | 114200 | 3497 |
| 507 | 20241107 | 102900 | 59676327500 | 114300 | 114700 | 115000 | 114300 | 2446 |
| 508 | 20241107 | 102800 | 59396179100 | 114600 | 115100 | 115300 | 114400 | 6381 |
| 509 | 20241107 | 102700 | 58664669700 | 115100 | 116000 | 116000 | 114500 | 7189 |
| 510 | 20241107 | 102600 | 57837960900 | 115200 | 116700 | 116700 | 115200 | 6581 |
| 511 | 20241107 | 102500 | 57075182400 | 116500 | 116300 | 116700 | 116200 | 784 |
| 512 | 20241107 | 102400 | 56983953000 | 116300 | 116800 | 116800 | 116200 | 3239 |
| 513 | 20241107 | 102300 | 56606591100 | 116800 | 116900 | 117000 | 116700 | 2531 |
| 514 | 20241107 | 102200 | 56310826900 | 116900 | 116900 | 117000 | 116700 | 880 |
| 515 | 20241107 | 102100 | 56207959400 | 116900 | 116800 | 116900 | 116600 | 1862 |
| 516 | 20241107 | 102000 | 55990649300 | 116900 | 116900 | 117000 | 116800 | 1834 |
| 517 | 20241107 | 101900 | 55776211700 | 116900 | 116900 | 117000 | 116800 | 1238 |
| 518 | 20241107 | 101800 | 55631447100 | 116900 | 116700 | 117000 | 116600 | 728 |
| 519 | 20241107 | 101700 | 55546434100 | 116700 | 116700 | 117000 | 116500 | 1497 |
| 520 | 20241107 | 101600 | 55371799500 | 116800 | 116900 | 117000 | 116700 | 1435 |
| 521 | 20241107 | 101500 | 55204054200 | 116900 | 116900 | 117000 | 116900 | 1652 |
| 522 | 20241107 | 101400 | 55010900100 | 117000 | 116800 | 117000 | 116500 | 3422 |
| 523 | 20241107 | 101300 | 54611186400 | 116800 | 116800 | 116900 | 116600 | 3232 |
| 524 | 20241107 | 101200 | 54233689300 | 116800 | 116900 | 116900 | 116700 | 1510 |
| 525 | 20241107 | 101100 | 54057292000 | 116900 | 116800 | 116900 | 116700 | 1631 |
| 526 | 20241107 | 101000 | 53866735800 | 116800 | 116700 | 116800 | 116500 | 949 |
| 527 | 20241107 | 100900 | 53755956000 | 116700 | 116400 | 116700 | 116300 | 2740 |
| 528 | 20241107 | 100800 | 53436692400 | 116300 | 116200 | 116500 | 116200 | 1235 |
| 529 | 20241107 | 100700 | 53292959300 | 116200 | 116100 | 116300 | 115800 | 851 |
| 530 | 20241107 | 100600 | 53194204500 | 116100 | 116300 | 116400 | 116000 | 1378 |
| 531 | 20241107 | 100500 | 53034074500 | 116300 | 115700 | 116500 | 115600 | 2957 |
| 532 | 20241107 | 100400 | 52691360800 | 115700 | 115900 | 116100 | 115600 | 4145 |
| 533 | 20241107 | 100300 | 52211102400 | 115900 | 116100 | 116500 | 115700 | 3928 |
| 534 | 20241107 | 100200 | 51755961700 | 116100 | 115900 | 116400 | 115800 | 2891 |
| 535 | 20241107 | 100100 | 51420773500 | 115800 | 116100 | 116100 | 115700 | 4807 |
| 536 | 20241107 | 100000 | 50863334500 | 116200 | 116500 | 116900 | 116100 | 2892 |
| 537 | 20241107 | 095900 | 50526392800 | 116200 | 116900 | 116900 | 116100 | 3970 |
| 538 | 20241107 | 095800 | 50064143600 | 116900 | 116300 | 117000 | 116200 | 5214 |
| 539 | 20241107 | 095700 | 49455476900 | 116300 | 116400 | 116500 | 116000 | 3425 |
| 540 | 20241107 | 095600 | 49057430300 | 116400 | 116800 | 116800 | 116400 | 2719 |
| 541 | 20241107 | 095500 | 48740486300 | 116800 | 116400 | 116800 | 116300 | 2945 |
| 542 | 20241107 | 095400 | 48396761600 | 116300 | 116600 | 116600 | 116100 | 2323 |
| 543 | 20241107 | 095300 | 48126496900 | 116600 | 116800 | 116800 | 116500 | 3962 |
| 544 | 20241107 | 095200 | 47664074000 | 116800 | 116700 | 116800 | 116300 | 3332 |
| 545 | 20241107 | 095100 | 47275536300 | 116700 | 116500 | 116800 | 116400 | 2009 |
| 546 | 20241107 | 095000 | 47041404200 | 116500 | 116400 | 116700 | 116100 | 1686 |
| 547 | 20241107 | 094900 | 46845269600 | 116500 | 116700 | 116800 | 116100 | 1649 |
| 548 | 20241107 | 094800 | 46653415600 | 116700 | 116600 | 116800 | 116200 | 2148 |
| 549 | 20241107 | 094700 | 46403243500 | 116700 | 116400 | 116800 | 116200 | 1533 |
| 550 | 20241107 | 094600 | 46224682600 | 116400 | 116500 | 116700 | 116100 | 1495 |
| 551 | 20241107 | 094500 | 46050720300 | 116700 | 116100 | 116800 | 116000 | 5966 |
| 552 | 20241107 | 094400 | 45358117900 | 116200 | 117000 | 117000 | 116100 | 3625 |
| 553 | 20241107 | 094300 | 44935679700 | 116900 | 116200 | 116900 | 116100 | 11400 |
| 554 | 20241107 | 094200 | 43608057100 | 116300 | 116200 | 116800 | 116100 | 3413 |
| 555 | 20241107 | 094100 | 43210769900 | 116200 | 116400 | 116500 | 115800 | 5784 |
| 556 | 20241107 | 094000 | 42538934300 | 116300 | 116500 | 116900 | 116300 | 4016 |
| 557 | 20241107 | 093900 | 42071314500 | 116500 | 117300 | 117500 | 116400 | 8609 |
| 558 | 20241107 | 093800 | 41062446800 | 117300 | 116800 | 117300 | 116800 | 3156 |
| 559 | 20241107 | 093700 | 40692965400 | 116900 | 116600 | 116900 | 116300 | 4536 |
| 560 | 20241107 | 093600 | 40163455600 | 116600 | 116200 | 116800 | 116000 | 6032 |
| 561 | 20241107 | 093500 | 39461257200 | 116200 | 116700 | 116800 | 116100 | 5590 |
| 562 | 20241107 | 093400 | 38810055300 | 116700 | 117100 | 117300 | 116600 | 7009 |
| 563 | 20241107 | 093300 | 37990299900 | 117100 | 117100 | 117500 | 116800 | 7744 |
| 564 | 20241107 | 093200 | 37083797100 | 117100 | 117500 | 118000 | 117100 | 3404 |
| 565 | 20241107 | 093100 | 36683899700 | 117500 | 117700 | 118000 | 117200 | 5708 |
| 566 | 20241107 | 093000 | 36012656400 | 117700 | 118600 | 118800 | 117100 | 7665 |
| 567 | 20241107 | 092900 | 35108572600 | 118600 | 118700 | 118800 | 118400 | 4608 |
| 568 | 20241107 | 092800 | 34561858800 | 118400 | 118900 | 119000 | 118400 | 5143 |
| 569 | 20241107 | 092700 | 33951470800 | 119000 | 119400 | 119400 | 118700 | 3973 |
| 570 | 20241107 | 092600 | 33478484700 | 119300 | 119100 | 119500 | 119000 | 14863 |
| 571 | 20241107 | 092500 | 31704627800 | 119200 | 118800 | 119200 | 118400 | 8458 |
| 572 | 20241107 | 092400 | 30698911800 | 118800 | 117900 | 118900 | 117800 | 13552 |
| 573 | 20241107 | 092300 | 29094088100 | 117900 | 118000 | 118400 | 117700 | 5125 |
| 574 | 20241107 | 092200 | 28489141400 | 118000 | 118200 | 118400 | 117100 | 5368 |
| 575 | 20241107 | 092100 | 27857147100 | 117700 | 118700 | 119400 | 117600 | 20289 |
| 576 | 20241107 | 092000 | 25446901200 | 118800 | 117600 | 118800 | 117500 | 8469 |
| 577 | 20241107 | 091900 | 24446461500 | 117600 | 117400 | 117700 | 117200 | 3470 |
| 578 | 20241107 | 091800 | 24038826200 | 117400 | 117200 | 117900 | 116800 | 5607 |
| 579 | 20241107 | 091700 | 23379952000 | 117000 | 117500 | 119100 | 116900 | 30943 |
| 580 | 20241107 | 091600 | 19728316500 | 117400 | 116900 | 117800 | 116900 | 7240 |
| 581 | 20241107 | 091500 | 18878474100 | 116900 | 116100 | 117500 | 115900 | 7376 |
| 582 | 20241107 | 091400 | 18016716300 | 116200 | 115700 | 116200 | 115500 | 3890 |
| 583 | 20241107 | 091300 | 17566275700 | 115700 | 116400 | 117800 | 115700 | 11344 |
| 584 | 20241107 | 091200 | 16242388600 | 116400 | 115600 | 116600 | 115400 | 6987 |
| 585 | 20241107 | 091100 | 15432643500 | 115700 | 116700 | 118200 | 115200 | 18235 |
| 586 | 20241107 | 091000 | 13297492800 | 116700 | 115800 | 116900 | 114700 | 20137 |
| 587 | 20241107 | 090900 | 10971072800 | 115700 | 113700 | 115900 | 113600 | 19386 |
| 588 | 20241107 | 090800 | 8744234700 | 113700 | 113600 | 114200 | 113500 | 9190 |
| 589 | 20241107 | 090700 | 7698116200 | 113600 | 113000 | 115000 | 112900 | 32304 |
| 590 | 20241107 | 090600 | 4026418900 | 113000 | 112200 | 113000 | 111800 | 7749 |
| 591 | 20241107 | 090500 | 3153703100 | 112200 | 112200 | 112300 | 111600 | 4842 |
| 592 | 20241107 | 090400 | 2611697800 | 112200 | 112700 | 112700 | 112000 | 2985 |
| 593 | 20241107 | 090300 | 2276280400 | 112700 | 112500 | 112700 | 112300 | 3329 |
| 594 | 20241107 | 090200 | 1901471200 | 112500 | 112100 | 112800 | 111900 | 2356 |
| 595 | 20241107 | 090100 | 1636780000 | 112000 | 112100 | 112800 | 111600 | 4997 |
| 596 | 20241107 | 090000 | 1076437900 | 112300 | 111600 | 112500 | 111100 | 9631 |