34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241105 | 185400 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 5503 |
| 3 | 20241105 | 185300 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 4 | 20241105 | 185200 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 5 | 20241105 | 185100 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 6 | 20241105 | 185000 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 7 | 20241105 | 184900 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 8 | 20241105 | 184800 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 9 | 20241105 | 184700 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 10 | 20241105 | 184600 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 11 | 20241105 | 184500 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 12 | 20241105 | 184400 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 13 | 20241105 | 184300 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 14 | 20241105 | 184200 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 15 | 20241105 | 184100 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 16 | 20241105 | 184000 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 17 | 20241105 | 183900 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 18 | 20241105 | 183800 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 19 | 20241105 | 183700 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 20 | 20241105 | 183600 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 21 | 20241105 | 183500 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 22 | 20241105 | 183400 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 23 | 20241105 | 183300 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 24 | 20241105 | 183200 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 25 | 20241105 | 183100 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 26 | 20241105 | 183000 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 27 | 20241105 | 182900 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 28 | 20241105 | 182800 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 29 | 20241105 | 182700 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 30 | 20241105 | 182600 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 31 | 20241105 | 182500 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 32 | 20241105 | 182400 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 5503 |
| 33 | 20241105 | 182300 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 34 | 20241105 | 182200 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 35 | 20241105 | 182100 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 36 | 20241105 | 182000 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 37 | 20241105 | 181900 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 38 | 20241105 | 181800 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 39 | 20241105 | 181700 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 40 | 20241105 | 181600 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 41 | 20241105 | 181500 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 42 | 20241105 | 181400 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 43 | 20241105 | 181300 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 44 | 20241105 | 181200 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 45 | 20241105 | 181100 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 46 | 20241105 | 181000 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 47 | 20241105 | 180900 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 48 | 20241105 | 180800 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 49 | 20241105 | 180700 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 50 | 20241105 | 180600 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 51 | 20241105 | 180500 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 52 | 20241105 | 180400 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 53 | 20241105 | 180300 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 54 | 20241105 | 180200 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 55 | 20241105 | 180100 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 56 | 20241105 | 180000 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 57 | 20241105 | 175900 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 58 | 20241105 | 175800 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 59 | 20241105 | 175700 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 60 | 20241105 | 175600 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 61 | 20241105 | 175500 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 62 | 20241105 | 175400 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 5503 |
| 63 | 20241105 | 175300 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 64 | 20241105 | 175200 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 65 | 20241105 | 175100 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 66 | 20241105 | 175000 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 67 | 20241105 | 174900 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 68 | 20241105 | 174800 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 69 | 20241105 | 174700 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 70 | 20241105 | 174600 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 71 | 20241105 | 174500 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 72 | 20241105 | 174400 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 73 | 20241105 | 174300 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 74 | 20241105 | 174200 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 75 | 20241105 | 174100 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 76 | 20241105 | 174000 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 77 | 20241105 | 173900 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 78 | 20241105 | 173800 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 79 | 20241105 | 173700 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 80 | 20241105 | 173600 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 81 | 20241105 | 173500 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 82 | 20241105 | 173400 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 83 | 20241105 | 173300 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 84 | 20241105 | 173200 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 85 | 20241105 | 173100 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 86 | 20241105 | 173000 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 87 | 20241105 | 172900 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 88 | 20241105 | 172800 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 89 | 20241105 | 172700 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 90 | 20241105 | 172600 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 91 | 20241105 | 172500 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 92 | 20241105 | 172400 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 5503 |
| 93 | 20241105 | 172300 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 94 | 20241105 | 172200 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 95 | 20241105 | 172100 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 96 | 20241105 | 172000 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 97 | 20241105 | 171900 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 98 | 20241105 | 171800 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 99 | 20241105 | 171700 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 100 | 20241105 | 171600 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 101 | 20241105 | 171500 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 102 | 20241105 | 171400 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 103 | 20241105 | 171300 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 104 | 20241105 | 171200 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 105 | 20241105 | 171100 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 106 | 20241105 | 171000 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 107 | 20241105 | 170900 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 108 | 20241105 | 170800 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 109 | 20241105 | 170700 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 110 | 20241105 | 170600 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 111 | 20241105 | 170500 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 112 | 20241105 | 170400 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 113 | 20241105 | 170300 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 114 | 20241105 | 170200 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 115 | 20241105 | 170100 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 116 | 20241105 | 170000 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 117 | 20241105 | 165900 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 118 | 20241105 | 165800 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 119 | 20241105 | 165700 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 120 | 20241105 | 165600 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 121 | 20241105 | 165500 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 122 | 20241105 | 165400 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 5503 |
| 123 | 20241105 | 165300 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 124 | 20241105 | 165200 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 125 | 20241105 | 165100 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 126 | 20241105 | 165000 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 127 | 20241105 | 164900 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 128 | 20241105 | 164800 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 129 | 20241105 | 164700 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 130 | 20241105 | 164600 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 131 | 20241105 | 164500 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 132 | 20241105 | 164400 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 133 | 20241105 | 164300 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 134 | 20241105 | 164200 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 135 | 20241105 | 164100 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 136 | 20241105 | 164000 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 137 | 20241105 | 163900 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 138 | 20241105 | 163800 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 139 | 20241105 | 163700 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 140 | 20241105 | 163600 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 141 | 20241105 | 163500 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 142 | 20241105 | 163400 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 143 | 20241105 | 163300 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 144 | 20241105 | 163200 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 145 | 20241105 | 163100 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 146 | 20241105 | 163000 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 147 | 20241105 | 162900 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 148 | 20241105 | 162800 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 149 | 20241105 | 162700 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 150 | 20241105 | 162600 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 151 | 20241105 | 162500 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 152 | 20241105 | 162400 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 5503 |
| 153 | 20241105 | 162300 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 154 | 20241105 | 162200 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 155 | 20241105 | 162100 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 156 | 20241105 | 162000 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 157 | 20241105 | 161900 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 158 | 20241105 | 161800 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 159 | 20241105 | 161700 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 160 | 20241105 | 161600 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 161 | 20241105 | 161500 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 162 | 20241105 | 161400 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 163 | 20241105 | 161300 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 164 | 20241105 | 161200 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 165 | 20241105 | 161100 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 166 | 20241105 | 161000 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 167 | 20241105 | 160900 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 168 | 20241105 | 160800 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 169 | 20241105 | 160700 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 170 | 20241105 | 160600 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 171 | 20241105 | 160500 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 172 | 20241105 | 160400 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 173 | 20241105 | 160300 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 174 | 20241105 | 160200 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 175 | 20241105 | 160100 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 176 | 20241105 | 160000 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 177 | 20241105 | 155900 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 178 | 20241105 | 155800 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 179 | 20241105 | 155700 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 180 | 20241105 | 155600 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 181 | 20241105 | 155500 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 182 | 20241105 | 155400 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 5503 |
| 183 | 20241105 | 155300 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 184 | 20241105 | 155200 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 185 | 20241105 | 155100 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 186 | 20241105 | 155000 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 187 | 20241105 | 154900 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 188 | 20241105 | 154800 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 189 | 20241105 | 154700 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 190 | 20241105 | 154600 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 191 | 20241105 | 154500 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 192 | 20241105 | 154400 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 193 | 20241105 | 154300 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 194 | 20241105 | 154200 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 195 | 20241105 | 154100 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 196 | 20241105 | 154000 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 197 | 20241105 | 153900 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 198 | 20241105 | 153800 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 199 | 20241105 | 153700 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 200 | 20241105 | 153600 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 201 | 20241105 | 153500 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 202 | 20241105 | 153400 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 203 | 20241105 | 153300 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 204 | 20241105 | 153200 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 205 | 20241105 | 153100 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 0 |
| 206 | 20241105 | 153000 | 22771656900 | 103800 | 103800 | 103800 | 103800 | 5503 |
| 207 | 20241105 | 152900 | 22200445500 | 103900 | 103900 | 103900 | 103900 | 0 |
| 208 | 20241105 | 152800 | 22200445500 | 103900 | 103900 | 103900 | 103900 | 0 |
| 209 | 20241105 | 152700 | 22200445500 | 103900 | 103900 | 103900 | 103900 | 0 |
| 210 | 20241105 | 152600 | 22200445500 | 103900 | 103900 | 103900 | 103900 | 0 |
| 211 | 20241105 | 152500 | 22200445500 | 103900 | 103900 | 103900 | 103900 | 0 |
| 212 | 20241105 | 152400 | 22200445500 | 103900 | 103900 | 103900 | 103900 | 0 |
| 213 | 20241105 | 152300 | 22200445500 | 103900 | 103900 | 103900 | 103900 | 0 |
| 214 | 20241105 | 152200 | 22200445500 | 103900 | 103900 | 103900 | 103900 | 0 |
| 215 | 20241105 | 152100 | 22200445500 | 103900 | 103900 | 103900 | 103900 | 0 |
| 216 | 20241105 | 152000 | 22200445500 | 103900 | 103900 | 103900 | 103900 | 0 |
| 217 | 20241105 | 151900 | 22200445500 | 103900 | 103800 | 103900 | 103700 | 231 |
| 218 | 20241105 | 151800 | 22176457600 | 103700 | 103700 | 103900 | 103600 | 601 |
| 219 | 20241105 | 151700 | 22114127800 | 103800 | 103900 | 104100 | 103800 | 549 |
| 220 | 20241105 | 151600 | 22057065700 | 103900 | 103900 | 103900 | 103800 | 191 |
| 221 | 20241105 | 151500 | 22037224000 | 103900 | 103800 | 103900 | 103800 | 237 |
| 222 | 20241105 | 151400 | 22012611000 | 103900 | 103800 | 103900 | 103800 | 140 |
| 223 | 20241105 | 151300 | 21998068100 | 103900 | 104000 | 104100 | 103800 | 1753 |
| 224 | 20241105 | 151200 | 21815849200 | 104000 | 104100 | 104100 | 104000 | 68 |
| 225 | 20241105 | 151100 | 21808775500 | 104000 | 104000 | 104100 | 104000 | 221 |
| 226 | 20241105 | 151000 | 21785776300 | 104000 | 104100 | 104100 | 104000 | 161 |
| 227 | 20241105 | 150900 | 21769031000 | 104000 | 104000 | 104100 | 104000 | 168 |
| 228 | 20241105 | 150800 | 21751554100 | 104000 | 104100 | 104100 | 104000 | 206 |
| 229 | 20241105 | 150700 | 21730120700 | 104100 | 104100 | 104100 | 104000 | 59 |
| 230 | 20241105 | 150600 | 21723980500 | 104100 | 104100 | 104100 | 104000 | 104 |
| 231 | 20241105 | 150500 | 21713161100 | 104100 | 104000 | 104100 | 104000 | 129 |
| 232 | 20241105 | 150400 | 21699737100 | 104100 | 104100 | 104100 | 104000 | 193 |
| 233 | 20241105 | 150300 | 21679660500 | 104100 | 104000 | 104100 | 104000 | 287 |
| 234 | 20241105 | 150200 | 21649806200 | 104100 | 104000 | 104100 | 103900 | 408 |
| 235 | 20241105 | 150100 | 21607366700 | 103900 | 104000 | 104100 | 103900 | 186 |
| 236 | 20241105 | 150000 | 21588019600 | 104000 | 104000 | 104000 | 103900 | 227 |
| 237 | 20241105 | 145900 | 21564413700 | 103900 | 104000 | 104100 | 103900 | 388 |
| 238 | 20241105 | 145800 | 21524062000 | 104000 | 104000 | 104100 | 104000 | 169 |
| 239 | 20241105 | 145700 | 21506476100 | 104000 | 103900 | 104100 | 103900 | 476 |
| 240 | 20241105 | 145600 | 21456976700 | 103900 | 103900 | 104000 | 103900 | 202 |
| 241 | 20241105 | 145500 | 21435980900 | 103900 | 103900 | 104000 | 103900 | 223 |
| 242 | 20241105 | 145400 | 21412795600 | 103900 | 104000 | 104100 | 103900 | 1301 |
| 243 | 20241105 | 145300 | 21277480100 | 104000 | 103900 | 104000 | 103900 | 185 |
| 244 | 20241105 | 145200 | 21258248200 | 103900 | 103900 | 104000 | 103900 | 190 |
| 245 | 20241105 | 145100 | 21238493700 | 103900 | 103900 | 104000 | 103900 | 218 |
| 246 | 20241105 | 145000 | 21215830300 | 103900 | 103600 | 104000 | 103600 | 1189 |
| 247 | 20241105 | 144900 | 21092444300 | 103700 | 103600 | 103700 | 103600 | 190 |
| 248 | 20241105 | 144800 | 21072744500 | 103600 | 103700 | 103700 | 103600 | 176 |
| 249 | 20241105 | 144700 | 21054501200 | 103700 | 103800 | 103800 | 103600 | 349 |
| 250 | 20241105 | 144600 | 21018311900 | 103800 | 103800 | 103800 | 103600 | 424 |
| 251 | 20241105 | 144500 | 20974319900 | 103800 | 103700 | 103800 | 103700 | 220 |
| 252 | 20241105 | 144400 | 20951497600 | 103700 | 103600 | 103800 | 103600 | 89 |
| 253 | 20241105 | 144300 | 20942262900 | 103600 | 103500 | 103800 | 103500 | 536 |
| 254 | 20241105 | 144200 | 20886735100 | 103500 | 103500 | 103600 | 103500 | 503 |
| 255 | 20241105 | 144100 | 20834627900 | 103500 | 103500 | 103600 | 103500 | 148 |
| 256 | 20241105 | 144000 | 20819299100 | 103500 | 103600 | 103600 | 103500 | 716 |
| 257 | 20241105 | 143900 | 20745128100 | 103600 | 103700 | 103800 | 103600 | 742 |
| 258 | 20241105 | 143800 | 20668214600 | 104000 | 103700 | 104000 | 103600 | 601 |
| 259 | 20241105 | 143700 | 20605816900 | 103800 | 103700 | 103900 | 103700 | 132 |
| 260 | 20241105 | 143600 | 20592117700 | 103900 | 103500 | 104100 | 103500 | 477 |
| 261 | 20241105 | 143500 | 20542696400 | 103500 | 103600 | 104000 | 103500 | 721 |
| 262 | 20241105 | 143400 | 20467920700 | 103600 | 103600 | 103800 | 103500 | 651 |
| 263 | 20241105 | 143300 | 20400493700 | 103600 | 103500 | 103600 | 103500 | 268 |
| 264 | 20241105 | 143200 | 20372731800 | 103500 | 103600 | 103600 | 103500 | 189 |
| 265 | 20241105 | 143100 | 20353160000 | 103600 | 103600 | 103600 | 103500 | 226 |
| 266 | 20241105 | 143000 | 20329746600 | 103700 | 103700 | 103700 | 103600 | 249 |
| 267 | 20241105 | 142900 | 20303938900 | 103700 | 103500 | 103700 | 103500 | 121 |
| 268 | 20241105 | 142800 | 20291404300 | 103600 | 103500 | 103700 | 103500 | 267 |
| 269 | 20241105 | 142700 | 20263748500 | 103500 | 103500 | 103600 | 103500 | 233 |
| 270 | 20241105 | 142600 | 20239618000 | 103500 | 103400 | 103600 | 103400 | 273 |
| 271 | 20241105 | 142500 | 20211351600 | 103600 | 103500 | 103600 | 103400 | 422 |
| 272 | 20241105 | 142400 | 20167676200 | 103400 | 103500 | 103600 | 103400 | 404 |
| 273 | 20241105 | 142300 | 20125879600 | 103500 | 103500 | 103500 | 103400 | 301 |
| 274 | 20241105 | 142200 | 20094728800 | 103500 | 103800 | 103800 | 103500 | 399 |
| 275 | 20241105 | 142100 | 20053384300 | 103600 | 103700 | 103700 | 103600 | 251 |
| 276 | 20241105 | 142000 | 20027362400 | 103800 | 103700 | 103800 | 103700 | 264 |
| 277 | 20241105 | 141900 | 19999963700 | 103700 | 103600 | 103800 | 103600 | 205 |
| 278 | 20241105 | 141800 | 19978708000 | 103600 | 103600 | 103700 | 103600 | 287 |
| 279 | 20241105 | 141700 | 19948947000 | 103600 | 103500 | 103600 | 103400 | 512 |
| 280 | 20241105 | 141600 | 19895940600 | 103500 | 103600 | 103600 | 103500 | 415 |
| 281 | 20241105 | 141500 | 19852973000 | 103600 | 103600 | 103600 | 103500 | 418 |
| 282 | 20241105 | 141400 | 19809694000 | 103700 | 103700 | 103700 | 103600 | 517 |
| 283 | 20241105 | 141300 | 19756111200 | 103700 | 103800 | 103800 | 103700 | 297 |
| 284 | 20241105 | 141200 | 19725299100 | 103800 | 103800 | 103900 | 103800 | 162 |
| 285 | 20241105 | 141100 | 19708468700 | 103800 | 103900 | 103900 | 103800 | 264 |
| 286 | 20241105 | 141000 | 19681053800 | 103900 | 103700 | 103900 | 103600 | 837 |
| 287 | 20241105 | 140900 | 19594259700 | 103700 | 103700 | 103800 | 103700 | 203 |
| 288 | 20241105 | 140800 | 19573194500 | 103700 | 103800 | 103900 | 103600 | 431 |
| 289 | 20241105 | 140700 | 19528516200 | 103800 | 103700 | 103800 | 103700 | 279 |
| 290 | 20241105 | 140600 | 19499561800 | 103700 | 103700 | 103800 | 103700 | 155 |
| 291 | 20241105 | 140500 | 19483478300 | 103700 | 103700 | 104000 | 103600 | 960 |
| 292 | 20241105 | 140400 | 19383892300 | 103700 | 103700 | 103800 | 103700 | 124 |
| 293 | 20241105 | 140300 | 19371023200 | 103700 | 103700 | 103800 | 103700 | 236 |
| 294 | 20241105 | 140200 | 19346533900 | 103700 | 103800 | 103800 | 103700 | 156 |
| 295 | 20241105 | 140100 | 19330346500 | 103800 | 104000 | 104000 | 103800 | 240 |
| 296 | 20241105 | 140000 | 19305403700 | 104000 | 103900 | 104000 | 103900 | 183 |
| 297 | 20241105 | 135900 | 19286379000 | 104000 | 103900 | 104000 | 103900 | 158 |
| 298 | 20241105 | 135800 | 19269949100 | 104000 | 103900 | 104000 | 103900 | 449 |
| 299 | 20241105 | 135700 | 19223282800 | 103900 | 104000 | 104100 | 103900 | 302 |
| 300 | 20241105 | 135600 | 19191884500 | 104000 | 104000 | 104000 | 103800 | 483 |
| 301 | 20241105 | 135500 | 19141705900 | 104100 | 104000 | 104100 | 103800 | 1208 |
| 302 | 20241105 | 135400 | 19016107800 | 104100 | 104000 | 104100 | 104000 | 58 |
| 303 | 20241105 | 135300 | 19010075200 | 104000 | 104000 | 104100 | 103900 | 397 |
| 304 | 20241105 | 135200 | 18968788000 | 104000 | 104000 | 104100 | 104000 | 149 |
| 305 | 20241105 | 135100 | 18953282400 | 104100 | 104000 | 104400 | 104000 | 756 |
| 306 | 20241105 | 135000 | 18874480700 | 104100 | 103600 | 104100 | 103600 | 336 |
| 307 | 20241105 | 134900 | 18839568400 | 103900 | 103900 | 104100 | 103600 | 562 |
| 308 | 20241105 | 134800 | 18781212000 | 103800 | 103500 | 103800 | 103500 | 441 |
| 309 | 20241105 | 134700 | 18735520100 | 103500 | 103600 | 103600 | 103500 | 209 |
| 310 | 20241105 | 134600 | 18713874300 | 103600 | 103500 | 103700 | 103500 | 534 |
| 311 | 20241105 | 134500 | 18658567400 | 103600 | 103500 | 103600 | 103500 | 679 |
| 312 | 20241105 | 134400 | 18588244500 | 103500 | 103500 | 103600 | 103500 | 383 |
| 313 | 20241105 | 134300 | 18548590800 | 103600 | 103600 | 103700 | 103500 | 263 |
| 314 | 20241105 | 134200 | 18521342500 | 103700 | 103900 | 103900 | 103600 | 136 |
| 315 | 20241105 | 134100 | 18507245100 | 103700 | 103700 | 103700 | 103500 | 636 |
| 316 | 20241105 | 134000 | 18441353200 | 103700 | 103900 | 103900 | 103600 | 623 |
| 317 | 20241105 | 133900 | 18376720400 | 103900 | 103900 | 104000 | 103800 | 216 |
| 318 | 20241105 | 133800 | 18354278800 | 104000 | 103900 | 104000 | 103800 | 276 |
| 319 | 20241105 | 133700 | 18325594400 | 103900 | 103900 | 104000 | 103900 | 246 |
| 320 | 20241105 | 133600 | 18300032900 | 103900 | 103800 | 103900 | 103800 | 119 |
| 321 | 20241105 | 133500 | 18287676100 | 103900 | 103900 | 103900 | 103700 | 23 |
| 322 | 20241105 | 133400 | 18285288200 | 103900 | 103800 | 103900 | 103700 | 244 |
| 323 | 20241105 | 133300 | 18259976800 | 103800 | 103800 | 103900 | 103700 | 285 |
| 324 | 20241105 | 133200 | 18230392300 | 103800 | 103800 | 103900 | 103800 | 28 |
| 325 | 20241105 | 133100 | 18227484500 | 103800 | 103900 | 103900 | 103800 | 697 |
| 326 | 20241105 | 133000 | 18155130900 | 103900 | 104000 | 104000 | 103900 | 1126 |
| 327 | 20241105 | 132900 | 18038135100 | 103900 | 104000 | 104100 | 103900 | 282 |
| 328 | 20241105 | 132800 | 18008802700 | 104100 | 104000 | 104300 | 103900 | 1268 |
| 329 | 20241105 | 132700 | 17876953600 | 104100 | 104100 | 104100 | 104000 | 33 |
| 330 | 20241105 | 132600 | 17873520100 | 104000 | 104100 | 104100 | 104000 | 96 |
| 331 | 20241105 | 132500 | 17863527900 | 104000 | 104000 | 104100 | 104000 | 134 |
| 332 | 20241105 | 132400 | 17849588300 | 104000 | 104100 | 104100 | 104000 | 144 |
| 333 | 20241105 | 132300 | 17834600900 | 104000 | 104000 | 104100 | 104000 | 113 |
| 334 | 20241105 | 132200 | 17822845500 | 104000 | 104200 | 104200 | 104000 | 369 |
| 335 | 20241105 | 132100 | 17784457600 | 104100 | 104200 | 104200 | 104100 | 199 |
| 336 | 20241105 | 132000 | 17763740200 | 104200 | 104200 | 104300 | 104200 | 252 |
| 337 | 20241105 | 131900 | 17737478800 | 104200 | 104300 | 104300 | 104200 | 76 |
| 338 | 20241105 | 131800 | 17729556300 | 104300 | 104300 | 104300 | 104200 | 92 |
| 339 | 20241105 | 131700 | 17719961200 | 104400 | 104300 | 104400 | 104200 | 840 |
| 340 | 20241105 | 131600 | 17632333600 | 104400 | 104400 | 104400 | 104300 | 16 |
| 341 | 20241105 | 131500 | 17630664300 | 104300 | 104400 | 104400 | 104300 | 691 |
| 342 | 20241105 | 131400 | 17558536100 | 104400 | 104500 | 104500 | 104400 | 97 |
| 343 | 20241105 | 131300 | 17548406200 | 104500 | 104500 | 104500 | 104400 | 139 |
| 344 | 20241105 | 131200 | 17533882600 | 104500 | 104500 | 104500 | 104400 | 114 |
| 345 | 20241105 | 131100 | 17521976200 | 104500 | 104500 | 104500 | 104400 | 59 |
| 346 | 20241105 | 131000 | 17515811600 | 104500 | 104600 | 104600 | 104400 | 298 |
| 347 | 20241105 | 130900 | 17484695100 | 104600 | 104600 | 104700 | 104400 | 796 |
| 348 | 20241105 | 130800 | 17401415200 | 104600 | 104500 | 104600 | 104400 | 285 |
| 349 | 20241105 | 130700 | 17371616400 | 104500 | 104400 | 104500 | 104400 | 78 |
| 350 | 20241105 | 130600 | 17363469100 | 104200 | 104300 | 104500 | 104200 | 326 |
| 351 | 20241105 | 130500 | 17329450600 | 104300 | 104200 | 104300 | 104200 | 73 |
| 352 | 20241105 | 130400 | 17321841500 | 104200 | 104300 | 104300 | 104100 | 165 |
| 353 | 20241105 | 130300 | 17304644600 | 104300 | 104300 | 104300 | 104200 | 53 |
| 354 | 20241105 | 130200 | 17299117300 | 104200 | 104100 | 104300 | 104100 | 163 |
| 355 | 20241105 | 130100 | 17282143400 | 104100 | 104200 | 104300 | 104100 | 253 |
| 356 | 20241105 | 130000 | 17255788800 | 104200 | 104300 | 104300 | 104200 | 126 |
| 357 | 20241105 | 125900 | 17242651600 | 104300 | 104200 | 104300 | 104100 | 95 |
| 358 | 20241105 | 125800 | 17232753200 | 104100 | 104100 | 104300 | 104100 | 208 |
| 359 | 20241105 | 125700 | 17211088900 | 104100 | 104200 | 104200 | 104000 | 572 |
| 360 | 20241105 | 125600 | 17151523600 | 104200 | 104400 | 104400 | 104200 | 205 |
| 361 | 20241105 | 125500 | 17130143400 | 104400 | 104300 | 104400 | 104300 | 35 |
| 362 | 20241105 | 125400 | 17126489700 | 104400 | 104400 | 104400 | 104300 | 40 |
| 363 | 20241105 | 125300 | 17122317000 | 104400 | 104300 | 104400 | 104300 | 128 |
| 364 | 20241105 | 125200 | 17108963500 | 104300 | 104400 | 104400 | 104300 | 139 |
| 365 | 20241105 | 125100 | 17094456400 | 104300 | 104600 | 104600 | 104300 | 124 |
| 366 | 20241105 | 125000 | 17081514000 | 104400 | 104600 | 104700 | 104400 | 379 |
| 367 | 20241105 | 124900 | 17041902300 | 104700 | 104600 | 104700 | 104500 | 65 |
| 368 | 20241105 | 124800 | 17035105200 | 104700 | 104500 | 104700 | 104400 | 92 |
| 369 | 20241105 | 124700 | 17025487800 | 104700 | 104500 | 104700 | 104500 | 147 |
| 370 | 20241105 | 124600 | 17010115100 | 104500 | 104500 | 104500 | 104400 | 24 |
| 371 | 20241105 | 124500 | 17007609100 | 104500 | 104500 | 104500 | 104400 | 114 |
| 372 | 20241105 | 124400 | 16995703000 | 104500 | 104500 | 104500 | 104400 | 41 |
| 373 | 20241105 | 124300 | 16991419500 | 104400 | 104500 | 104500 | 104400 | 65 |
| 374 | 20241105 | 124200 | 16984627500 | 104300 | 104400 | 104400 | 104300 | 174 |
| 375 | 20241105 | 124100 | 16966464400 | 104400 | 104300 | 104400 | 104300 | 282 |
| 376 | 20241105 | 124000 | 16937024200 | 104400 | 104400 | 104400 | 104300 | 164 |
| 377 | 20241105 | 123900 | 16919906300 | 104500 | 104500 | 104500 | 104400 | 38 |
| 378 | 20241105 | 123800 | 16915935500 | 104400 | 104500 | 104500 | 104400 | 73 |
| 379 | 20241105 | 123700 | 16908311700 | 104500 | 104500 | 104500 | 104400 | 117 |
| 380 | 20241105 | 123600 | 16896090800 | 104500 | 104600 | 104600 | 104500 | 265 |
| 381 | 20241105 | 123500 | 16868393500 | 104600 | 104500 | 104600 | 104500 | 30 |
| 382 | 20241105 | 123400 | 16865256300 | 104600 | 104500 | 104700 | 104500 | 165 |
| 383 | 20241105 | 123300 | 16848007500 | 104700 | 104700 | 104700 | 104700 | 51 |
| 384 | 20241105 | 123200 | 16842667800 | 104500 | 104600 | 104700 | 104500 | 417 |
| 385 | 20241105 | 123100 | 16799064700 | 104600 | 104600 | 104600 | 104600 | 58 |
| 386 | 20241105 | 123000 | 16792997900 | 104600 | 104600 | 104600 | 104500 | 37 |
| 387 | 20241105 | 122900 | 16789129100 | 104600 | 104500 | 104600 | 104400 | 81 |
| 388 | 20241105 | 122800 | 16780665400 | 104500 | 104500 | 104600 | 104500 | 166 |
| 389 | 20241105 | 122700 | 16763318200 | 104500 | 104500 | 104500 | 104500 | 29 |
| 390 | 20241105 | 122600 | 16760287700 | 104500 | 104500 | 104500 | 104300 | 162 |
| 391 | 20241105 | 122500 | 16743368600 | 104400 | 104500 | 104500 | 104400 | 100 |
| 392 | 20241105 | 122400 | 16732924400 | 104500 | 104500 | 104500 | 104400 | 26 |
| 393 | 20241105 | 122300 | 16730208800 | 104400 | 104500 | 104500 | 104400 | 125 |
| 394 | 20241105 | 122200 | 16717153600 | 104400 | 104700 | 104700 | 104000 | 4756 |
| 395 | 20241105 | 122100 | 16221936700 | 104600 | 104800 | 105000 | 104200 | 7150 |
| 396 | 20241105 | 122000 | 15475554300 | 104800 | 104800 | 104900 | 104800 | 90 |
| 397 | 20241105 | 121900 | 15466119400 | 104900 | 104900 | 104900 | 104800 | 33 |
| 398 | 20241105 | 121800 | 15462657800 | 104800 | 104800 | 104900 | 104800 | 139 |
| 399 | 20241105 | 121700 | 15448084700 | 104800 | 104900 | 104900 | 104800 | 42 |
| 400 | 20241105 | 121600 | 15443679500 | 104900 | 104900 | 104900 | 104800 | 64 |
| 401 | 20241105 | 121500 | 15436966900 | 104700 | 104800 | 104900 | 104700 | 186 |
| 402 | 20241105 | 121400 | 15417473300 | 104800 | 104800 | 104900 | 104800 | 102 |
| 403 | 20241105 | 121300 | 15406782500 | 104700 | 104800 | 104800 | 104700 | 61 |
| 404 | 20241105 | 121200 | 15400394900 | 104700 | 104700 | 104800 | 104700 | 60 |
| 405 | 20241105 | 121100 | 15394109800 | 104700 | 104800 | 104800 | 104700 | 2 |
| 406 | 20241105 | 121000 | 15393900300 | 104800 | 104700 | 104800 | 104600 | 147 |
| 407 | 20241105 | 120900 | 15378517000 | 104800 | 104700 | 104800 | 104700 | 116 |
| 408 | 20241105 | 120800 | 15366371700 | 104700 | 104800 | 104900 | 104700 | 138 |
| 409 | 20241105 | 120700 | 15351915300 | 104800 | 104900 | 104900 | 104800 | 105 |
| 410 | 20241105 | 120600 | 15340907000 | 104800 | 104900 | 104900 | 104800 | 63 |
| 411 | 20241105 | 120500 | 15334301600 | 104800 | 104800 | 104900 | 104800 | 56 |
| 412 | 20241105 | 120400 | 15328432600 | 104800 | 104800 | 104900 | 104800 | 183 |
| 413 | 20241105 | 120300 | 15309249400 | 104800 | 104600 | 104800 | 104600 | 40 |
| 414 | 20241105 | 120200 | 15305059400 | 104600 | 104800 | 104800 | 104600 | 73 |
| 415 | 20241105 | 120100 | 15297418700 | 104800 | 104600 | 104900 | 104600 | 601 |
| 416 | 20241105 | 120000 | 15234383100 | 104600 | 104600 | 104800 | 104500 | 769 |
| 417 | 20241105 | 115900 | 15153952000 | 104700 | 104600 | 104700 | 104600 | 100 |
| 418 | 20241105 | 115800 | 15143488300 | 104600 | 104700 | 104700 | 104600 | 78 |
| 419 | 20241105 | 115700 | 15135322300 | 104700 | 104700 | 104700 | 104600 | 114 |
| 420 | 20241105 | 115600 | 15123392800 | 104700 | 104700 | 104700 | 104600 | 34 |
| 421 | 20241105 | 115500 | 15119833100 | 104600 | 104500 | 104700 | 104500 | 275 |
| 422 | 20241105 | 115400 | 15091066100 | 104600 | 104500 | 104600 | 104400 | 66 |
| 423 | 20241105 | 115300 | 15084170700 | 104700 | 104600 | 104700 | 104500 | 63 |
| 424 | 20241105 | 115200 | 15077577700 | 104600 | 104600 | 104700 | 104400 | 1037 |
| 425 | 20241105 | 115100 | 14969122900 | 104700 | 104700 | 104700 | 104600 | 115 |
| 426 | 20241105 | 115000 | 14957087500 | 104700 | 104700 | 104800 | 104700 | 88 |
| 427 | 20241105 | 114900 | 14947870500 | 104700 | 104800 | 104800 | 104600 | 117 |
| 428 | 20241105 | 114800 | 14935625500 | 104800 | 104800 | 104800 | 104700 | 124 |
| 429 | 20241105 | 114700 | 14922642000 | 104900 | 104900 | 105000 | 104600 | 45 |
| 430 | 20241105 | 114600 | 14917924100 | 104500 | 104900 | 104900 | 104500 | 96 |
| 431 | 20241105 | 114500 | 14907882900 | 104900 | 104700 | 104900 | 104500 | 42 |
| 432 | 20241105 | 114400 | 14903485800 | 104700 | 104700 | 104700 | 104700 | 83 |
| 433 | 20241105 | 114300 | 14894795700 | 104700 | 104600 | 104700 | 104500 | 69 |
| 434 | 20241105 | 114200 | 14887581000 | 104500 | 104500 | 104700 | 104500 | 262 |
| 435 | 20241105 | 114100 | 14860194100 | 104500 | 104400 | 104500 | 104400 | 95 |
| 436 | 20241105 | 114000 | 14850273400 | 104500 | 104500 | 104500 | 104400 | 38 |
| 437 | 20241105 | 113900 | 14846303000 | 104400 | 104500 | 104500 | 104400 | 149 |
| 438 | 20241105 | 113800 | 14830744100 | 104500 | 104500 | 104500 | 104400 | 456 |
| 439 | 20241105 | 113700 | 14783098600 | 104500 | 104700 | 104700 | 104500 | 790 |
| 440 | 20241105 | 113600 | 14700524600 | 104600 | 104600 | 104600 | 104500 | 350 |
| 441 | 20241105 | 113500 | 14663915100 | 104600 | 104600 | 104600 | 104500 | 76 |
| 442 | 20241105 | 113400 | 14655971800 | 104600 | 104500 | 104600 | 104500 | 64 |
| 443 | 20241105 | 113300 | 14649277600 | 104500 | 104500 | 104600 | 104500 | 402 |
| 444 | 20241105 | 113200 | 14607263600 | 104600 | 104600 | 104600 | 104500 | 446 |
| 445 | 20241105 | 113100 | 14560614500 | 104600 | 104700 | 104900 | 104600 | 431 |
| 446 | 20241105 | 113000 | 14515495800 | 104800 | 104900 | 104900 | 104800 | 139 |
| 447 | 20241105 | 112900 | 14500927900 | 104900 | 104800 | 104900 | 104800 | 45 |
| 448 | 20241105 | 112800 | 14496208700 | 104900 | 104800 | 104900 | 104800 | 112 |
| 449 | 20241105 | 112700 | 14484470600 | 104900 | 104900 | 104900 | 104800 | 71 |
| 450 | 20241105 | 112600 | 14477029100 | 104900 | 104800 | 104900 | 104800 | 142 |
| 451 | 20241105 | 112500 | 14462135400 | 104800 | 104900 | 104900 | 104800 | 34 |
| 452 | 20241105 | 112400 | 14458569100 | 104700 | 104800 | 104900 | 104700 | 70 |
| 453 | 20241105 | 112300 | 14451233400 | 104900 | 104900 | 104900 | 104800 | 213 |
| 454 | 20241105 | 112200 | 14428890900 | 104800 | 104900 | 104900 | 104800 | 88 |
| 455 | 20241105 | 112100 | 14419664900 | 104900 | 104900 | 104900 | 104800 | 47 |
| 456 | 20241105 | 112000 | 14414736200 | 104800 | 104900 | 104900 | 104800 | 44 |
| 457 | 20241105 | 111900 | 14410122000 | 104800 | 104800 | 104800 | 104600 | 127 |
| 458 | 20241105 | 111800 | 14396815100 | 104800 | 104600 | 104800 | 104600 | 97 |
| 459 | 20241105 | 111700 | 14386658800 | 104600 | 104700 | 104900 | 104600 | 149 |
| 460 | 20241105 | 111600 | 14371055700 | 104800 | 104800 | 104800 | 104700 | 60 |
| 461 | 20241105 | 111500 | 14364773100 | 104700 | 104800 | 104800 | 104700 | 134 |
| 462 | 20241105 | 111400 | 14350737100 | 104700 | 104900 | 104900 | 104700 | 204 |
| 463 | 20241105 | 111300 | 14329373000 | 104900 | 105100 | 105100 | 104700 | 218 |
| 464 | 20241105 | 111200 | 14306520300 | 105000 | 104900 | 105000 | 104900 | 188 |
| 465 | 20241105 | 111100 | 14286787500 | 104900 | 105000 | 105000 | 104800 | 85 |
| 466 | 20241105 | 111000 | 14277873800 | 105000 | 104900 | 105000 | 104900 | 95 |
| 467 | 20241105 | 110900 | 14267905300 | 104800 | 105000 | 105000 | 104800 | 83 |
| 468 | 20241105 | 110800 | 14259196200 | 105000 | 104900 | 105000 | 104800 | 157 |
| 469 | 20241105 | 110700 | 14242729800 | 104900 | 105100 | 105200 | 104900 | 646 |
| 470 | 20241105 | 110600 | 14174868800 | 105100 | 105200 | 105300 | 105100 | 262 |
| 471 | 20241105 | 110500 | 14147307500 | 105300 | 105300 | 105300 | 105200 | 18 |
| 472 | 20241105 | 110400 | 14145413600 | 105300 | 105200 | 105300 | 105200 | 87 |
| 473 | 20241105 | 110300 | 14136257500 | 105300 | 105500 | 105500 | 105200 | 228 |
| 474 | 20241105 | 110200 | 14112231200 | 105600 | 105400 | 105600 | 105400 | 51 |
| 475 | 20241105 | 110100 | 14106850700 | 105500 | 105400 | 105500 | 105400 | 42 |
| 476 | 20241105 | 110000 | 14102420700 | 105500 | 105300 | 105500 | 105300 | 93 |
| 477 | 20241105 | 105900 | 14092620500 | 105400 | 105400 | 105400 | 105300 | 154 |
| 478 | 20241105 | 105800 | 14076399300 | 105400 | 105500 | 105500 | 105300 | 145 |
| 479 | 20241105 | 105700 | 14061113200 | 105400 | 105500 | 105500 | 105400 | 50 |
| 480 | 20241105 | 105600 | 14055838700 | 105500 | 105400 | 105500 | 105400 | 78 |
| 481 | 20241105 | 105500 | 14047612900 | 105500 | 105500 | 105500 | 105400 | 96 |
| 482 | 20241105 | 105400 | 14037491700 | 105500 | 105500 | 105600 | 105500 | 252 |
| 483 | 20241105 | 105300 | 14010897300 | 105500 | 105400 | 106000 | 105400 | 159 |
| 484 | 20241105 | 105200 | 13994106600 | 105500 | 105400 | 105600 | 105300 | 232 |
| 485 | 20241105 | 105100 | 13969637700 | 105500 | 105300 | 105500 | 105300 | 130 |
| 486 | 20241105 | 105000 | 13955936400 | 105400 | 105400 | 105400 | 105300 | 115 |
| 487 | 20241105 | 104900 | 13943817700 | 105500 | 105900 | 106000 | 105500 | 220 |
| 488 | 20241105 | 104800 | 13920559800 | 105800 | 105900 | 106000 | 105800 | 191 |
| 489 | 20241105 | 104700 | 13900339000 | 105900 | 105900 | 106000 | 105900 | 382 |
| 490 | 20241105 | 104600 | 13859853000 | 106000 | 105800 | 106000 | 105800 | 308 |
| 491 | 20241105 | 104500 | 13827229100 | 105800 | 105700 | 105800 | 105400 | 257 |
| 492 | 20241105 | 104400 | 13800060500 | 105400 | 105300 | 105700 | 105300 | 835 |
| 493 | 20241105 | 104300 | 13712042200 | 105200 | 105400 | 105400 | 105200 | 140 |
| 494 | 20241105 | 104200 | 13697305100 | 105100 | 104700 | 105300 | 104600 | 1053 |
| 495 | 20241105 | 104100 | 13586916100 | 104700 | 104700 | 104800 | 104600 | 134 |
| 496 | 20241105 | 104000 | 13572880800 | 104700 | 104700 | 104700 | 104600 | 372 |
| 497 | 20241105 | 103900 | 13533961000 | 104700 | 104800 | 104800 | 104600 | 240 |
| 498 | 20241105 | 103800 | 13508839100 | 104800 | 104900 | 104900 | 104600 | 1622 |
| 499 | 20241105 | 103700 | 13339021800 | 104900 | 105000 | 105000 | 104800 | 204 |
| 500 | 20241105 | 103600 | 13317617200 | 105000 | 105400 | 105400 | 104900 | 1470 |
| 501 | 20241105 | 103500 | 13163118000 | 105200 | 105300 | 105400 | 105200 | 369 |
| 502 | 20241105 | 103400 | 13124264400 | 105300 | 105400 | 105800 | 105300 | 131 |
| 503 | 20241105 | 103300 | 13110458400 | 105300 | 105400 | 105500 | 105200 | 250 |
| 504 | 20241105 | 103200 | 13084131600 | 105500 | 105400 | 105500 | 105200 | 182 |
| 505 | 20241105 | 103100 | 13064963500 | 105300 | 105200 | 105400 | 105200 | 79 |
| 506 | 20241105 | 103000 | 13056644800 | 105200 | 105400 | 105500 | 105200 | 365 |
| 507 | 20241105 | 102900 | 13018219100 | 105300 | 105700 | 105700 | 105300 | 454 |
| 508 | 20241105 | 102800 | 12970336400 | 105600 | 105400 | 105600 | 105300 | 590 |
| 509 | 20241105 | 102700 | 12908160500 | 105400 | 105400 | 105400 | 105300 | 118 |
| 510 | 20241105 | 102600 | 12895724000 | 105400 | 105300 | 105400 | 105300 | 165 |
| 511 | 20241105 | 102500 | 12878334000 | 105400 | 105200 | 105400 | 105200 | 235 |
| 512 | 20241105 | 102400 | 12853597800 | 105200 | 105400 | 105400 | 105200 | 264 |
| 513 | 20241105 | 102300 | 12825808300 | 105400 | 105500 | 105500 | 105400 | 55 |
| 514 | 20241105 | 102200 | 12820007900 | 105500 | 105600 | 105600 | 105300 | 358 |
| 515 | 20241105 | 102100 | 12782252900 | 105600 | 105500 | 105600 | 105400 | 203 |
| 516 | 20241105 | 102000 | 12760836500 | 105500 | 105500 | 105600 | 105500 | 83 |
| 517 | 20241105 | 101900 | 12752079700 | 105400 | 105500 | 105600 | 105400 | 349 |
| 518 | 20241105 | 101800 | 12715262100 | 105500 | 105600 | 105700 | 105500 | 167 |
| 519 | 20241105 | 101700 | 12697627100 | 105600 | 105600 | 105700 | 105600 | 41 |
| 520 | 20241105 | 101600 | 12693295400 | 105600 | 105700 | 105700 | 105600 | 95 |
| 521 | 20241105 | 101500 | 12683256800 | 105700 | 105600 | 105700 | 105500 | 121 |
| 522 | 20241105 | 101400 | 12670475600 | 105600 | 105600 | 105600 | 105500 | 1392 |
| 523 | 20241105 | 101300 | 12523577200 | 105600 | 105700 | 105700 | 105600 | 66 |
| 524 | 20241105 | 101200 | 12516601200 | 105700 | 106100 | 106100 | 105700 | 312 |
| 525 | 20241105 | 101100 | 12483575000 | 106000 | 105800 | 106100 | 105800 | 284 |
| 526 | 20241105 | 101000 | 12453507100 | 105800 | 105700 | 105900 | 105600 | 237 |
| 527 | 20241105 | 100900 | 12428450100 | 105800 | 105700 | 105900 | 105600 | 430 |
| 528 | 20241105 | 100800 | 12383009400 | 105600 | 105800 | 106000 | 105600 | 259 |
| 529 | 20241105 | 100700 | 12355614400 | 105700 | 105800 | 106000 | 105700 | 124 |
| 530 | 20241105 | 100600 | 12342495900 | 106000 | 105800 | 106000 | 105600 | 487 |
| 531 | 20241105 | 100500 | 12291021300 | 106200 | 105700 | 106200 | 105700 | 388 |
| 532 | 20241105 | 100400 | 12249975900 | 105800 | 106000 | 106300 | 105800 | 310 |
| 533 | 20241105 | 100300 | 12217133400 | 105900 | 105900 | 106200 | 105800 | 455 |
| 534 | 20241105 | 100200 | 12168931300 | 106000 | 106300 | 106300 | 105900 | 878 |
| 535 | 20241105 | 100100 | 12075823200 | 106400 | 106300 | 106600 | 106200 | 748 |
| 536 | 20241105 | 100000 | 11996257300 | 106500 | 106500 | 106600 | 106300 | 582 |
| 537 | 20241105 | 095900 | 11934312500 | 106400 | 106500 | 106600 | 106300 | 580 |
| 538 | 20241105 | 095800 | 11872542900 | 106300 | 106500 | 106600 | 106200 | 525 |
| 539 | 20241105 | 095700 | 11816671900 | 106500 | 106300 | 106600 | 106100 | 940 |
| 540 | 20241105 | 095600 | 11716742200 | 106300 | 106900 | 107100 | 106300 | 1015 |
| 541 | 20241105 | 095500 | 11608447700 | 106900 | 107100 | 107200 | 106800 | 811 |
| 542 | 20241105 | 095400 | 11521730200 | 107100 | 107200 | 107200 | 107100 | 459 |
| 543 | 20241105 | 095300 | 11472530600 | 107100 | 107200 | 107500 | 107100 | 566 |
| 544 | 20241105 | 095200 | 11411791900 | 107200 | 107200 | 107500 | 107200 | 590 |
| 545 | 20241105 | 095100 | 11348439500 | 107300 | 107400 | 107400 | 107200 | 618 |
| 546 | 20241105 | 095000 | 11282125600 | 107400 | 107100 | 107400 | 107100 | 1077 |
| 547 | 20241105 | 094900 | 11166565100 | 107100 | 107300 | 107400 | 107100 | 619 |
| 548 | 20241105 | 094800 | 11100161700 | 107300 | 107300 | 107500 | 107000 | 968 |
| 549 | 20241105 | 094700 | 10996428800 | 107300 | 107600 | 107700 | 107200 | 728 |
| 550 | 20241105 | 094600 | 10918188500 | 107600 | 107400 | 107700 | 107000 | 1082 |
| 551 | 20241105 | 094500 | 10802095800 | 107400 | 107500 | 107700 | 107200 | 1101 |
| 552 | 20241105 | 094400 | 10683764900 | 107600 | 107700 | 108000 | 107500 | 1480 |
| 553 | 20241105 | 094300 | 10524356200 | 107700 | 107400 | 107700 | 107300 | 4364 |
| 554 | 20241105 | 094200 | 10055579500 | 107500 | 107200 | 107800 | 107200 | 1652 |
| 555 | 20241105 | 094100 | 9877964400 | 107300 | 107300 | 107500 | 107200 | 2013 |
| 556 | 20241105 | 094000 | 9661869400 | 107300 | 108400 | 108400 | 107300 | 2396 |
| 557 | 20241105 | 093900 | 9402945100 | 108300 | 108300 | 108400 | 108200 | 2689 |
| 558 | 20241105 | 093800 | 9111565000 | 108200 | 107700 | 108300 | 107700 | 1970 |
| 559 | 20241105 | 093700 | 8898799400 | 107800 | 108300 | 108400 | 107700 | 4250 |
| 560 | 20241105 | 093600 | 8439403500 | 108300 | 107600 | 108300 | 107500 | 7727 |
| 561 | 20241105 | 093500 | 7605852400 | 107600 | 107600 | 107800 | 107500 | 4555 |
| 562 | 20241105 | 093400 | 7115528900 | 107600 | 107100 | 107700 | 107100 | 3001 |
| 563 | 20241105 | 093300 | 6792791100 | 107200 | 107700 | 108000 | 107100 | 5013 |
| 564 | 20241105 | 093200 | 6252703600 | 107800 | 106800 | 107800 | 106800 | 6617 |
| 565 | 20241105 | 093100 | 5542883200 | 106900 | 106800 | 106900 | 106600 | 3974 |
| 566 | 20241105 | 093000 | 5118485500 | 106800 | 106000 | 107000 | 106000 | 6338 |
| 567 | 20241105 | 092900 | 4443541500 | 106000 | 106000 | 106300 | 105800 | 2449 |
| 568 | 20241105 | 092800 | 4183986400 | 105700 | 106300 | 106500 | 105100 | 3491 |
| 569 | 20241105 | 092700 | 3814122600 | 106300 | 104700 | 106400 | 104700 | 6461 |
| 570 | 20241105 | 092600 | 3130793700 | 104800 | 103600 | 104800 | 103600 | 3253 |
| 571 | 20241105 | 092500 | 2791838900 | 103500 | 103600 | 103600 | 103500 | 186 |
| 572 | 20241105 | 092400 | 2772583900 | 103600 | 102900 | 103600 | 102900 | 2431 |
| 573 | 20241105 | 092300 | 2521496400 | 102900 | 103000 | 103000 | 102800 | 173 |
| 574 | 20241105 | 092200 | 2503697800 | 103000 | 102900 | 103000 | 102700 | 441 |
| 575 | 20241105 | 092100 | 2458354200 | 102900 | 102900 | 103000 | 102800 | 247 |
| 576 | 20241105 | 092000 | 2432941700 | 102800 | 102600 | 103000 | 102500 | 2052 |
| 577 | 20241105 | 091900 | 2222359100 | 102600 | 102700 | 102800 | 102500 | 931 |
| 578 | 20241105 | 091800 | 2126799700 | 102700 | 102900 | 102900 | 102700 | 1291 |
| 579 | 20241105 | 091700 | 1994178400 | 103000 | 102800 | 103100 | 102700 | 1374 |
| 580 | 20241105 | 091600 | 1852968800 | 102800 | 102900 | 103100 | 102800 | 121 |
| 581 | 20241105 | 091500 | 1840509800 | 103100 | 103200 | 103200 | 102700 | 2628 |
| 582 | 20241105 | 091400 | 1570306700 | 103100 | 103200 | 103400 | 103100 | 191 |
| 583 | 20241105 | 091300 | 1550591000 | 103200 | 103200 | 103400 | 103000 | 936 |
| 584 | 20241105 | 091200 | 1454069700 | 103200 | 103300 | 103400 | 103100 | 355 |
| 585 | 20241105 | 091100 | 1417397300 | 103300 | 102900 | 103500 | 102800 | 1156 |
| 586 | 20241105 | 091000 | 1298306600 | 102800 | 102800 | 102900 | 102700 | 1137 |
| 587 | 20241105 | 090900 | 1181406400 | 102900 | 103100 | 103200 | 102800 | 1469 |
| 588 | 20241105 | 090800 | 1030142600 | 103100 | 103300 | 103500 | 103000 | 1382 |
| 589 | 20241105 | 090700 | 887523600 | 103300 | 103200 | 103300 | 103100 | 561 |
| 590 | 20241105 | 090600 | 829624000 | 103200 | 103400 | 103500 | 103000 | 515 |
| 591 | 20241105 | 090500 | 776451500 | 103300 | 103200 | 103300 | 102900 | 653 |
| 592 | 20241105 | 090400 | 709069400 | 102900 | 102900 | 103300 | 102800 | 309 |
| 593 | 20241105 | 090300 | 677267000 | 102900 | 103800 | 103800 | 102800 | 1981 |
| 594 | 20241105 | 090200 | 472689400 | 103700 | 103800 | 103900 | 103500 | 1058 |
| 595 | 20241105 | 090100 | 362886400 | 103900 | 104400 | 104500 | 103700 | 1109 |
| 596 | 20241105 | 090000 | 247475400 | 104500 | 103100 | 104500 | 103100 | 2386 |