35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241107 | 190200 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 10526 |
| 3 | 20241107 | 190100 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 4 | 20241107 | 190000 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 5 | 20241107 | 185900 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 6 | 20241107 | 185800 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 7 | 20241107 | 185700 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 8 | 20241107 | 185600 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 9 | 20241107 | 185500 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 10 | 20241107 | 185400 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 11 | 20241107 | 185300 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 12 | 20241107 | 185200 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 13 | 20241107 | 185100 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 14 | 20241107 | 185000 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 15 | 20241107 | 184900 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 16 | 20241107 | 184800 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 17 | 20241107 | 184700 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 18 | 20241107 | 184600 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 19 | 20241107 | 184500 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 20 | 20241107 | 184400 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 21 | 20241107 | 184300 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 22 | 20241107 | 184200 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 23 | 20241107 | 184100 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 24 | 20241107 | 184000 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 25 | 20241107 | 183900 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 26 | 20241107 | 183800 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 27 | 20241107 | 183700 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 28 | 20241107 | 183600 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 29 | 20241107 | 183500 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 30 | 20241107 | 183400 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 31 | 20241107 | 183300 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 32 | 20241107 | 183200 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 10526 |
| 33 | 20241107 | 183100 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 34 | 20241107 | 183000 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 35 | 20241107 | 182900 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 36 | 20241107 | 182800 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 37 | 20241107 | 182700 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 38 | 20241107 | 182600 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 39 | 20241107 | 182500 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 40 | 20241107 | 182400 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 41 | 20241107 | 182300 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 42 | 20241107 | 182200 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 43 | 20241107 | 182100 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 44 | 20241107 | 182000 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 45 | 20241107 | 181900 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 46 | 20241107 | 181800 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 47 | 20241107 | 181700 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 48 | 20241107 | 181600 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 49 | 20241107 | 181500 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 50 | 20241107 | 181400 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 51 | 20241107 | 181300 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 52 | 20241107 | 181200 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 53 | 20241107 | 181100 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 54 | 20241107 | 181000 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 55 | 20241107 | 180900 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 56 | 20241107 | 180800 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 57 | 20241107 | 180700 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 58 | 20241107 | 180600 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 59 | 20241107 | 180500 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 60 | 20241107 | 180400 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 61 | 20241107 | 180300 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 62 | 20241107 | 180200 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 10526 |
| 63 | 20241107 | 180100 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 64 | 20241107 | 180000 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 65 | 20241107 | 175900 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 66 | 20241107 | 175800 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 67 | 20241107 | 175700 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 68 | 20241107 | 175600 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 69 | 20241107 | 175500 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 70 | 20241107 | 175400 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 71 | 20241107 | 175300 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 72 | 20241107 | 175200 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 73 | 20241107 | 175100 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 74 | 20241107 | 175000 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 75 | 20241107 | 174900 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 76 | 20241107 | 174800 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 77 | 20241107 | 174700 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 78 | 20241107 | 174600 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 79 | 20241107 | 174500 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 80 | 20241107 | 174400 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 81 | 20241107 | 174300 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 82 | 20241107 | 174200 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 83 | 20241107 | 174100 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 84 | 20241107 | 174000 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 85 | 20241107 | 173900 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 86 | 20241107 | 173800 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 87 | 20241107 | 173700 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 88 | 20241107 | 173600 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 89 | 20241107 | 173500 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 90 | 20241107 | 173400 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 91 | 20241107 | 173300 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 92 | 20241107 | 173200 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 10526 |
| 93 | 20241107 | 173100 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 94 | 20241107 | 173000 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 95 | 20241107 | 172900 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 96 | 20241107 | 172800 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 97 | 20241107 | 172700 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 98 | 20241107 | 172600 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 99 | 20241107 | 172500 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 100 | 20241107 | 172400 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 101 | 20241107 | 172300 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 102 | 20241107 | 172200 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 103 | 20241107 | 172100 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 104 | 20241107 | 172000 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 105 | 20241107 | 171900 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 106 | 20241107 | 171800 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 107 | 20241107 | 171700 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 108 | 20241107 | 171600 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 109 | 20241107 | 171500 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 110 | 20241107 | 171400 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 111 | 20241107 | 171300 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 112 | 20241107 | 171200 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 113 | 20241107 | 171100 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 114 | 20241107 | 171000 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 115 | 20241107 | 170900 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 116 | 20241107 | 170800 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 117 | 20241107 | 170700 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 118 | 20241107 | 170600 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 119 | 20241107 | 170500 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 120 | 20241107 | 170400 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 121 | 20241107 | 170300 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 122 | 20241107 | 170200 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 10526 |
| 123 | 20241107 | 170100 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 124 | 20241107 | 170000 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 125 | 20241107 | 165900 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 126 | 20241107 | 165800 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 127 | 20241107 | 165700 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 128 | 20241107 | 165600 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 129 | 20241107 | 165500 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 130 | 20241107 | 165400 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 131 | 20241107 | 165300 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 132 | 20241107 | 165200 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 133 | 20241107 | 165100 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 134 | 20241107 | 165000 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 135 | 20241107 | 164900 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 136 | 20241107 | 164800 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 137 | 20241107 | 164700 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 138 | 20241107 | 164600 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 139 | 20241107 | 164500 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 140 | 20241107 | 164400 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 141 | 20241107 | 164300 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 142 | 20241107 | 164200 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 143 | 20241107 | 164100 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 144 | 20241107 | 164000 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 145 | 20241107 | 163900 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 146 | 20241107 | 163800 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 147 | 20241107 | 163700 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 148 | 20241107 | 163600 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 149 | 20241107 | 163500 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 150 | 20241107 | 163400 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 151 | 20241107 | 163300 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 152 | 20241107 | 163200 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 10526 |
| 153 | 20241107 | 163100 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 154 | 20241107 | 163000 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 155 | 20241107 | 162900 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 156 | 20241107 | 162800 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 157 | 20241107 | 162700 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 158 | 20241107 | 162600 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 159 | 20241107 | 162500 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 160 | 20241107 | 162400 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 161 | 20241107 | 162300 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 162 | 20241107 | 162200 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 163 | 20241107 | 162100 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 164 | 20241107 | 162000 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 165 | 20241107 | 161900 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 166 | 20241107 | 161800 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 167 | 20241107 | 161700 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 168 | 20241107 | 161600 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 169 | 20241107 | 161500 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 170 | 20241107 | 161400 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 171 | 20241107 | 161300 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 172 | 20241107 | 161200 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 173 | 20241107 | 161100 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 174 | 20241107 | 161000 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 175 | 20241107 | 160900 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 176 | 20241107 | 160800 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 177 | 20241107 | 160700 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 178 | 20241107 | 160600 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 179 | 20241107 | 160500 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 180 | 20241107 | 160400 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 181 | 20241107 | 160300 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 182 | 20241107 | 160200 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 10526 |
| 183 | 20241107 | 160100 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 184 | 20241107 | 160000 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 185 | 20241107 | 155900 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 186 | 20241107 | 155800 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 187 | 20241107 | 155700 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 188 | 20241107 | 155600 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 189 | 20241107 | 155500 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 190 | 20241107 | 155400 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 191 | 20241107 | 155300 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 192 | 20241107 | 155200 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 193 | 20241107 | 155100 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 194 | 20241107 | 155000 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 195 | 20241107 | 154900 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 196 | 20241107 | 154800 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 197 | 20241107 | 154700 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 198 | 20241107 | 154600 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 199 | 20241107 | 154500 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 200 | 20241107 | 154400 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 201 | 20241107 | 154300 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 202 | 20241107 | 154200 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 203 | 20241107 | 154100 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 204 | 20241107 | 154000 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 205 | 20241107 | 153900 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 206 | 20241107 | 153800 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 207 | 20241107 | 153700 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 208 | 20241107 | 153600 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 209 | 20241107 | 153500 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 210 | 20241107 | 153400 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 211 | 20241107 | 153300 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 212 | 20241107 | 153200 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 10526 |
| 213 | 20241107 | 153100 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 0 |
| 214 | 20241107 | 153000 | 86394169900 | 110600 | 110600 | 110600 | 110600 | 10526 |
| 215 | 20241107 | 152900 | 85229994300 | 111200 | 111200 | 111200 | 111200 | 0 |
| 216 | 20241107 | 152800 | 85229994300 | 111200 | 111200 | 111200 | 111200 | 0 |
| 217 | 20241107 | 152700 | 85229994300 | 111200 | 111200 | 111200 | 111200 | 0 |
| 218 | 20241107 | 152600 | 85229994300 | 111200 | 111200 | 111200 | 111200 | 0 |
| 219 | 20241107 | 152500 | 85229994300 | 111200 | 111200 | 111200 | 111200 | 0 |
| 220 | 20241107 | 152400 | 85229994300 | 111200 | 111200 | 111200 | 111200 | 0 |
| 221 | 20241107 | 152300 | 85229994300 | 111200 | 111200 | 111200 | 111200 | 0 |
| 222 | 20241107 | 152200 | 85229994300 | 111200 | 111200 | 111200 | 111200 | 0 |
| 223 | 20241107 | 152100 | 85229994300 | 111200 | 111200 | 111200 | 111200 | 0 |
| 224 | 20241107 | 152000 | 85229994300 | 111200 | 111200 | 111200 | 111200 | 0 |
| 225 | 20241107 | 151900 | 85229994300 | 111200 | 111700 | 111700 | 111100 | 2714 |
| 226 | 20241107 | 151800 | 84927949700 | 111600 | 111000 | 111700 | 110800 | 2287 |
| 227 | 20241107 | 151700 | 84673713400 | 111000 | 111000 | 111300 | 111000 | 1873 |
| 228 | 20241107 | 151600 | 84465584700 | 111000 | 110800 | 111000 | 110700 | 2136 |
| 229 | 20241107 | 151500 | 84228648800 | 110700 | 110300 | 110800 | 110200 | 1642 |
| 230 | 20241107 | 151400 | 84047416200 | 110200 | 110500 | 110600 | 110100 | 4574 |
| 231 | 20241107 | 151300 | 83542901100 | 110500 | 110800 | 110800 | 110500 | 1920 |
| 232 | 20241107 | 151200 | 83330417100 | 110800 | 110800 | 110900 | 110700 | 1272 |
| 233 | 20241107 | 151100 | 83189459400 | 110800 | 110900 | 110900 | 110800 | 983 |
| 234 | 20241107 | 151000 | 83080488400 | 110900 | 110900 | 111000 | 110800 | 1442 |
| 235 | 20241107 | 150900 | 82920648900 | 110900 | 111000 | 111000 | 110900 | 1050 |
| 236 | 20241107 | 150800 | 82804180800 | 111000 | 111000 | 111100 | 110900 | 660 |
| 237 | 20241107 | 150700 | 82730917600 | 111000 | 111000 | 111000 | 110900 | 458 |
| 238 | 20241107 | 150600 | 82680086200 | 110900 | 110900 | 111000 | 110800 | 780 |
| 239 | 20241107 | 150500 | 82593571600 | 111000 | 111100 | 111100 | 110800 | 1341 |
| 240 | 20241107 | 150400 | 82444780500 | 111200 | 111100 | 111300 | 111100 | 563 |
| 241 | 20241107 | 150300 | 82382204100 | 111100 | 111200 | 111200 | 111000 | 478 |
| 242 | 20241107 | 150200 | 82329088600 | 111100 | 111400 | 111500 | 111100 | 1808 |
| 243 | 20241107 | 150100 | 82127850600 | 111600 | 111600 | 111600 | 111300 | 452 |
| 244 | 20241107 | 150000 | 82077457900 | 111300 | 111100 | 111600 | 111000 | 796 |
| 245 | 20241107 | 145900 | 81988911900 | 111000 | 110700 | 111200 | 110700 | 795 |
| 246 | 20241107 | 145800 | 81900714100 | 110800 | 110900 | 111000 | 110800 | 1316 |
| 247 | 20241107 | 145700 | 81754832200 | 110900 | 111400 | 111500 | 110900 | 1941 |
| 248 | 20241107 | 145600 | 81539133500 | 111400 | 111300 | 111400 | 111200 | 735 |
| 249 | 20241107 | 145500 | 81457309000 | 111400 | 111400 | 111500 | 111300 | 638 |
| 250 | 20241107 | 145400 | 81386257900 | 111300 | 111300 | 111300 | 111200 | 560 |
| 251 | 20241107 | 145300 | 81323946200 | 111200 | 111300 | 111400 | 111200 | 761 |
| 252 | 20241107 | 145200 | 81239269500 | 111300 | 111200 | 111400 | 111100 | 844 |
| 253 | 20241107 | 145100 | 81145381000 | 111400 | 111200 | 111500 | 111000 | 651 |
| 254 | 20241107 | 145000 | 81072972900 | 111200 | 111000 | 111200 | 110600 | 3235 |
| 255 | 20241107 | 144900 | 80714425100 | 111500 | 111500 | 111600 | 111000 | 8442 |
| 256 | 20241107 | 144800 | 79775364200 | 111500 | 111800 | 111900 | 111500 | 1997 |
| 257 | 20241107 | 144700 | 79552215400 | 111800 | 111900 | 111900 | 111800 | 518 |
| 258 | 20241107 | 144600 | 79494283200 | 111900 | 112000 | 112100 | 111900 | 1085 |
| 259 | 20241107 | 144500 | 79372779900 | 112000 | 112100 | 112100 | 112000 | 321 |
| 260 | 20241107 | 144400 | 79336826200 | 112100 | 112000 | 112100 | 112000 | 184 |
| 261 | 20241107 | 144300 | 79316215200 | 112000 | 112100 | 112200 | 112000 | 500 |
| 262 | 20241107 | 144200 | 79260193900 | 112000 | 112100 | 112200 | 112000 | 686 |
| 263 | 20241107 | 144100 | 79183297900 | 112100 | 112000 | 112100 | 111900 | 305 |
| 264 | 20241107 | 144000 | 79149142600 | 112000 | 111900 | 112200 | 111900 | 294 |
| 265 | 20241107 | 143900 | 79116217200 | 111900 | 111900 | 112200 | 111800 | 942 |
| 266 | 20241107 | 143800 | 79010729200 | 111600 | 111600 | 111800 | 111400 | 1040 |
| 267 | 20241107 | 143700 | 78894703900 | 111600 | 111600 | 111600 | 111300 | 1207 |
| 268 | 20241107 | 143600 | 78760135700 | 111700 | 111500 | 111700 | 111500 | 586 |
| 269 | 20241107 | 143500 | 78694746000 | 111600 | 111400 | 111700 | 111400 | 471 |
| 270 | 20241107 | 143400 | 78642208600 | 111500 | 111500 | 111700 | 111400 | 423 |
| 271 | 20241107 | 143300 | 78595012900 | 111500 | 111500 | 111800 | 111400 | 838 |
| 272 | 20241107 | 143200 | 78501558500 | 111500 | 111600 | 111600 | 111500 | 311 |
| 273 | 20241107 | 143100 | 78466873800 | 111600 | 111500 | 111600 | 111400 | 314 |
| 274 | 20241107 | 143000 | 78431856000 | 111500 | 111400 | 111500 | 111300 | 415 |
| 275 | 20241107 | 142900 | 78385627300 | 111300 | 111400 | 111400 | 111300 | 410 |
| 276 | 20241107 | 142800 | 78339980700 | 111400 | 111400 | 111500 | 111200 | 1472 |
| 277 | 20241107 | 142700 | 78176122500 | 111400 | 111400 | 111500 | 111400 | 376 |
| 278 | 20241107 | 142600 | 78134225500 | 111400 | 111300 | 111500 | 111300 | 475 |
| 279 | 20241107 | 142500 | 78081328700 | 111300 | 111300 | 111400 | 111200 | 1132 |
| 280 | 20241107 | 142400 | 77955309700 | 111400 | 111600 | 111800 | 111200 | 1417 |
| 281 | 20241107 | 142300 | 77797501600 | 111600 | 112000 | 112000 | 111600 | 1096 |
| 282 | 20241107 | 142200 | 77674950600 | 112000 | 112200 | 112200 | 112000 | 178 |
| 283 | 20241107 | 142100 | 77655002200 | 112300 | 112400 | 112400 | 112300 | 341 |
| 284 | 20241107 | 142000 | 77616693400 | 112400 | 112000 | 112400 | 111900 | 787 |
| 285 | 20241107 | 141900 | 77528494200 | 112000 | 111500 | 112000 | 111400 | 713 |
| 286 | 20241107 | 141800 | 77448795500 | 111400 | 111500 | 111700 | 111400 | 315 |
| 287 | 20241107 | 141700 | 77413668800 | 111500 | 111600 | 111600 | 111400 | 186 |
| 288 | 20241107 | 141600 | 77392929400 | 111600 | 111200 | 111600 | 111200 | 869 |
| 289 | 20241107 | 141500 | 77296196900 | 111300 | 111300 | 111500 | 111100 | 1590 |
| 290 | 20241107 | 141400 | 77119349800 | 111300 | 111900 | 111900 | 111300 | 3060 |
| 291 | 20241107 | 141300 | 76777897000 | 111900 | 111800 | 112000 | 111700 | 505 |
| 292 | 20241107 | 141200 | 76721423800 | 111800 | 111800 | 111800 | 111700 | 491 |
| 293 | 20241107 | 141100 | 76666543700 | 111800 | 111900 | 111900 | 111800 | 743 |
| 294 | 20241107 | 141000 | 76583441600 | 111900 | 111800 | 111900 | 111800 | 215 |
| 295 | 20241107 | 140900 | 76559397700 | 111800 | 111700 | 111900 | 111600 | 850 |
| 296 | 20241107 | 140800 | 76464434800 | 111800 | 111800 | 111800 | 111600 | 1121 |
| 297 | 20241107 | 140700 | 76339173200 | 111800 | 111800 | 111900 | 111700 | 3497 |
| 298 | 20241107 | 140600 | 75948230100 | 111800 | 112100 | 112200 | 111800 | 2558 |
| 299 | 20241107 | 140500 | 75661897300 | 112100 | 112300 | 112300 | 112100 | 644 |
| 300 | 20241107 | 140400 | 75589688400 | 112300 | 112500 | 112500 | 112200 | 448 |
| 301 | 20241107 | 140300 | 75539388200 | 112500 | 112500 | 112600 | 112300 | 291 |
| 302 | 20241107 | 140200 | 75506664300 | 112500 | 112000 | 112500 | 112000 | 825 |
| 303 | 20241107 | 140100 | 75414158300 | 112000 | 112600 | 112600 | 112000 | 4494 |
| 304 | 20241107 | 140000 | 74910260400 | 112600 | 112900 | 113100 | 112400 | 3313 |
| 305 | 20241107 | 135900 | 74537022900 | 112900 | 113100 | 113200 | 112800 | 2081 |
| 306 | 20241107 | 135800 | 74301886200 | 113100 | 113000 | 113100 | 113000 | 233 |
| 307 | 20241107 | 135700 | 74275547500 | 113000 | 112900 | 113000 | 112900 | 203 |
| 308 | 20241107 | 135600 | 74252627600 | 112900 | 112600 | 112900 | 112600 | 310 |
| 309 | 20241107 | 135500 | 74217676600 | 112800 | 112900 | 113000 | 112700 | 526 |
| 310 | 20241107 | 135400 | 74158340200 | 112900 | 113000 | 113000 | 112800 | 138 |
| 311 | 20241107 | 135300 | 74142760500 | 112900 | 112900 | 113000 | 112900 | 462 |
| 312 | 20241107 | 135200 | 74090599700 | 112900 | 112800 | 112900 | 112600 | 516 |
| 313 | 20241107 | 135100 | 74032354400 | 112800 | 112600 | 112800 | 112600 | 362 |
| 314 | 20241107 | 135000 | 73991552600 | 112800 | 112800 | 112800 | 112600 | 370 |
| 315 | 20241107 | 134900 | 73949850600 | 112700 | 112700 | 112800 | 112700 | 83 |
| 316 | 20241107 | 134800 | 73940496000 | 112600 | 112500 | 112700 | 112500 | 548 |
| 317 | 20241107 | 134700 | 73878789100 | 112600 | 112600 | 112800 | 112500 | 382 |
| 318 | 20241107 | 134600 | 73835778400 | 112600 | 112800 | 112800 | 112600 | 538 |
| 319 | 20241107 | 134500 | 73775175700 | 112800 | 112700 | 112900 | 112700 | 408 |
| 320 | 20241107 | 134400 | 73729182800 | 112700 | 113000 | 113100 | 112700 | 648 |
| 321 | 20241107 | 134300 | 73656027200 | 113100 | 112800 | 113100 | 112700 | 654 |
| 322 | 20241107 | 134200 | 73582231700 | 112800 | 112800 | 113000 | 112800 | 359 |
| 323 | 20241107 | 134100 | 73541705500 | 112800 | 113000 | 113000 | 112700 | 362 |
| 324 | 20241107 | 134000 | 73500860300 | 112700 | 113000 | 113100 | 112700 | 1819 |
| 325 | 20241107 | 133900 | 73295478100 | 113000 | 113300 | 113300 | 113000 | 603 |
| 326 | 20241107 | 133800 | 73227263400 | 113200 | 113000 | 113300 | 113000 | 279 |
| 327 | 20241107 | 133700 | 73195681800 | 113000 | 113100 | 113100 | 112900 | 816 |
| 328 | 20241107 | 133600 | 73103507700 | 113100 | 113300 | 113400 | 113000 | 942 |
| 329 | 20241107 | 133500 | 72996862900 | 113400 | 113600 | 113700 | 113300 | 1553 |
| 330 | 20241107 | 133400 | 72820537800 | 113600 | 113400 | 113600 | 113400 | 1386 |
| 331 | 20241107 | 133300 | 72663272900 | 113400 | 113100 | 113400 | 112900 | 1250 |
| 332 | 20241107 | 133200 | 72521791000 | 113100 | 113700 | 113800 | 112900 | 3131 |
| 333 | 20241107 | 133100 | 72166781100 | 113700 | 113200 | 113800 | 113000 | 3900 |
| 334 | 20241107 | 133000 | 71724126800 | 113200 | 112800 | 113300 | 112800 | 3956 |
| 335 | 20241107 | 132900 | 71276763600 | 112900 | 112900 | 112900 | 112800 | 191 |
| 336 | 20241107 | 132800 | 71255204800 | 112900 | 113000 | 113000 | 112900 | 827 |
| 337 | 20241107 | 132700 | 71161798900 | 113000 | 112900 | 113000 | 112800 | 354 |
| 338 | 20241107 | 132600 | 71121836900 | 112900 | 112700 | 113000 | 112700 | 540 |
| 339 | 20241107 | 132500 | 71060883000 | 112700 | 112900 | 112900 | 112700 | 136 |
| 340 | 20241107 | 132400 | 71045541600 | 112900 | 112400 | 112900 | 112300 | 1223 |
| 341 | 20241107 | 132300 | 70907837500 | 112400 | 112200 | 112400 | 112200 | 274 |
| 342 | 20241107 | 132200 | 70877057300 | 112100 | 112300 | 112700 | 112100 | 969 |
| 343 | 20241107 | 132100 | 70768067500 | 112300 | 112000 | 112300 | 112000 | 1010 |
| 344 | 20241107 | 132000 | 70654833800 | 112000 | 112400 | 112400 | 112000 | 1810 |
| 345 | 20241107 | 131900 | 70451840900 | 112400 | 112700 | 112800 | 112400 | 1348 |
| 346 | 20241107 | 131800 | 70300135600 | 112700 | 112800 | 112800 | 112700 | 195 |
| 347 | 20241107 | 131700 | 70278147000 | 112800 | 112500 | 112800 | 112500 | 112 |
| 348 | 20241107 | 131600 | 70265523700 | 112500 | 112700 | 112800 | 112500 | 479 |
| 349 | 20241107 | 131500 | 70211559300 | 112800 | 112700 | 113000 | 112600 | 444 |
| 350 | 20241107 | 131400 | 70161482800 | 112700 | 112800 | 112800 | 112700 | 459 |
| 351 | 20241107 | 131300 | 70109741800 | 112800 | 112800 | 112800 | 112700 | 275 |
| 352 | 20241107 | 131200 | 70078733600 | 112800 | 112800 | 112800 | 112700 | 208 |
| 353 | 20241107 | 131100 | 70055281100 | 112800 | 112300 | 112800 | 112300 | 1042 |
| 354 | 20241107 | 131000 | 69937954100 | 112200 | 112600 | 112600 | 112200 | 2146 |
| 355 | 20241107 | 130900 | 69696821000 | 112500 | 112600 | 112600 | 112500 | 479 |
| 356 | 20241107 | 130800 | 69642930200 | 112500 | 112600 | 112700 | 112500 | 481 |
| 357 | 20241107 | 130700 | 69588778100 | 112600 | 112900 | 113000 | 112500 | 2722 |
| 358 | 20241107 | 130600 | 69282127900 | 113100 | 113000 | 113100 | 113000 | 422 |
| 359 | 20241107 | 130500 | 69234428500 | 113000 | 113200 | 113300 | 112900 | 1562 |
| 360 | 20241107 | 130400 | 69057707900 | 113300 | 112700 | 113400 | 112700 | 3441 |
| 361 | 20241107 | 130300 | 68668333200 | 113000 | 112600 | 113000 | 112600 | 728 |
| 362 | 20241107 | 130200 | 68586195000 | 112700 | 112600 | 112700 | 112600 | 502 |
| 363 | 20241107 | 130100 | 68529646800 | 112700 | 112700 | 112800 | 112600 | 583 |
| 364 | 20241107 | 130000 | 68463941000 | 112600 | 112600 | 112600 | 112400 | 541 |
| 365 | 20241107 | 125900 | 68403029900 | 112600 | 112400 | 112700 | 112300 | 355 |
| 366 | 20241107 | 125800 | 68363114500 | 112400 | 112700 | 112700 | 112300 | 908 |
| 367 | 20241107 | 125700 | 68260973700 | 112800 | 113000 | 113000 | 112700 | 591 |
| 368 | 20241107 | 125600 | 68194287400 | 113000 | 112800 | 113100 | 112800 | 913 |
| 369 | 20241107 | 125500 | 68091155500 | 112900 | 113000 | 113000 | 112800 | 352 |
| 370 | 20241107 | 125400 | 68051421800 | 113000 | 112800 | 113000 | 112800 | 1323 |
| 371 | 20241107 | 125300 | 67902020000 | 112800 | 112800 | 112800 | 112500 | 704 |
| 372 | 20241107 | 125200 | 67822629700 | 112800 | 112700 | 112800 | 112600 | 958 |
| 373 | 20241107 | 125100 | 67714654300 | 112700 | 112600 | 112700 | 112600 | 152 |
| 374 | 20241107 | 125000 | 67697536200 | 112500 | 112600 | 112600 | 112500 | 460 |
| 375 | 20241107 | 124900 | 67645770900 | 112600 | 112300 | 112600 | 112300 | 705 |
| 376 | 20241107 | 124800 | 67566497600 | 112300 | 112200 | 112300 | 112100 | 387 |
| 377 | 20241107 | 124700 | 67523083800 | 112200 | 112200 | 112300 | 112100 | 492 |
| 378 | 20241107 | 124600 | 67467888100 | 112200 | 112600 | 112800 | 112200 | 901 |
| 379 | 20241107 | 124500 | 67366633000 | 112700 | 112400 | 112800 | 112300 | 814 |
| 380 | 20241107 | 124400 | 67274953800 | 112400 | 112300 | 112400 | 112200 | 241 |
| 381 | 20241107 | 124300 | 67247892000 | 112300 | 112200 | 112400 | 112200 | 125 |
| 382 | 20241107 | 124200 | 67233858700 | 112200 | 112100 | 112400 | 112000 | 392 |
| 383 | 20241107 | 124100 | 67189878000 | 112000 | 112100 | 112100 | 111900 | 1298 |
| 384 | 20241107 | 124000 | 67044481600 | 112100 | 112100 | 112100 | 112000 | 90 |
| 385 | 20241107 | 123900 | 67034394000 | 112100 | 112000 | 112200 | 111900 | 1303 |
| 386 | 20241107 | 123800 | 66888414000 | 112100 | 112200 | 112300 | 112000 | 1072 |
| 387 | 20241107 | 123700 | 66768200100 | 112300 | 112400 | 112500 | 112200 | 571 |
| 388 | 20241107 | 123600 | 66704054600 | 112400 | 112300 | 112600 | 112200 | 540 |
| 389 | 20241107 | 123500 | 66643368400 | 112400 | 112600 | 112700 | 112200 | 918 |
| 390 | 20241107 | 123400 | 66540224800 | 112700 | 112800 | 112800 | 112500 | 1143 |
| 391 | 20241107 | 123300 | 66411439100 | 112800 | 112800 | 112900 | 112600 | 719 |
| 392 | 20241107 | 123200 | 66330369500 | 112900 | 112800 | 113000 | 112700 | 849 |
| 393 | 20241107 | 123100 | 66234549000 | 112800 | 112500 | 112800 | 112500 | 1064 |
| 394 | 20241107 | 123000 | 66114697000 | 112600 | 112500 | 112600 | 112400 | 827 |
| 395 | 20241107 | 122900 | 66021693500 | 112600 | 112400 | 112600 | 112200 | 787 |
| 396 | 20241107 | 122800 | 65933240800 | 112400 | 112100 | 112500 | 111900 | 985 |
| 397 | 20241107 | 122700 | 65822845800 | 112000 | 112400 | 112600 | 112000 | 1390 |
| 398 | 20241107 | 122600 | 65666849100 | 112400 | 112600 | 112700 | 112200 | 1202 |
| 399 | 20241107 | 122500 | 65531847100 | 112500 | 113400 | 113400 | 112300 | 3015 |
| 400 | 20241107 | 122400 | 65191270300 | 113400 | 113600 | 113700 | 113300 | 3296 |
| 401 | 20241107 | 122300 | 64817144300 | 113700 | 113300 | 113700 | 113200 | 4917 |
| 402 | 20241107 | 122200 | 64259835700 | 113300 | 113300 | 113400 | 113100 | 4755 |
| 403 | 20241107 | 122100 | 63721157900 | 113100 | 112400 | 113400 | 112400 | 5602 |
| 404 | 20241107 | 122000 | 63088559200 | 112400 | 112500 | 112800 | 112100 | 3258 |
| 405 | 20241107 | 121900 | 62721950900 | 112500 | 112200 | 112500 | 112200 | 2306 |
| 406 | 20241107 | 121800 | 62462840700 | 112200 | 112200 | 112300 | 111900 | 2020 |
| 407 | 20241107 | 121700 | 62236289200 | 112200 | 111800 | 112300 | 111800 | 2357 |
| 408 | 20241107 | 121600 | 61972110100 | 111900 | 111900 | 112000 | 111700 | 1396 |
| 409 | 20241107 | 121500 | 61815959400 | 111900 | 111800 | 112100 | 111700 | 1914 |
| 410 | 20241107 | 121400 | 61601859900 | 111700 | 111500 | 111900 | 111100 | 2397 |
| 411 | 20241107 | 121300 | 61334298800 | 111100 | 111500 | 111500 | 111100 | 1741 |
| 412 | 20241107 | 121200 | 61140368400 | 111400 | 111500 | 111500 | 111000 | 1223 |
| 413 | 20241107 | 121100 | 61004344600 | 111500 | 111100 | 111600 | 111000 | 2772 |
| 414 | 20241107 | 121000 | 60695656200 | 111100 | 111100 | 111100 | 110900 | 573 |
| 415 | 20241107 | 120900 | 60632028600 | 111100 | 110700 | 111300 | 110700 | 1745 |
| 416 | 20241107 | 120800 | 60438331000 | 110700 | 110800 | 110800 | 110700 | 650 |
| 417 | 20241107 | 120700 | 60366343200 | 110800 | 110500 | 110800 | 110500 | 1367 |
| 418 | 20241107 | 120600 | 60215058400 | 110600 | 110500 | 110600 | 110400 | 222 |
| 419 | 20241107 | 120500 | 60190521800 | 110500 | 110200 | 110500 | 110200 | 395 |
| 420 | 20241107 | 120400 | 60146892700 | 110300 | 110200 | 110300 | 110100 | 138 |
| 421 | 20241107 | 120300 | 60131686100 | 110200 | 110200 | 110200 | 110000 | 349 |
| 422 | 20241107 | 120200 | 60093250500 | 110300 | 110500 | 110500 | 110200 | 528 |
| 423 | 20241107 | 120100 | 60034987700 | 110400 | 110300 | 110400 | 110000 | 479 |
| 424 | 20241107 | 120000 | 59982180500 | 110300 | 110100 | 110500 | 109900 | 353 |
| 425 | 20241107 | 115900 | 59943342400 | 110100 | 110400 | 110400 | 110000 | 498 |
| 426 | 20241107 | 115800 | 59888526300 | 110400 | 110200 | 110400 | 110200 | 798 |
| 427 | 20241107 | 115700 | 59800497300 | 110200 | 110300 | 110300 | 110000 | 414 |
| 428 | 20241107 | 115600 | 59754885500 | 110300 | 110300 | 110400 | 110200 | 243 |
| 429 | 20241107 | 115500 | 59728087200 | 110300 | 110400 | 110400 | 110200 | 537 |
| 430 | 20241107 | 115400 | 59668835300 | 110400 | 110200 | 110400 | 110200 | 289 |
| 431 | 20241107 | 115300 | 59636959900 | 110300 | 110100 | 110300 | 110100 | 167 |
| 432 | 20241107 | 115200 | 59618559600 | 110200 | 110200 | 110300 | 110100 | 208 |
| 433 | 20241107 | 115100 | 59595637500 | 110200 | 110200 | 110200 | 110000 | 208 |
| 434 | 20241107 | 115000 | 59572731700 | 110200 | 110000 | 110400 | 110000 | 932 |
| 435 | 20241107 | 114900 | 59470031500 | 110000 | 109900 | 110000 | 109700 | 396 |
| 436 | 20241107 | 114800 | 59426501700 | 109800 | 109800 | 109900 | 109700 | 1323 |
| 437 | 20241107 | 114700 | 59281287900 | 109800 | 110000 | 110000 | 109800 | 506 |
| 438 | 20241107 | 114600 | 59225707600 | 110100 | 110000 | 110100 | 109900 | 580 |
| 439 | 20241107 | 114500 | 59161918600 | 110100 | 110100 | 110100 | 109900 | 243 |
| 440 | 20241107 | 114400 | 59135192400 | 110000 | 109800 | 110100 | 109800 | 368 |
| 441 | 20241107 | 114300 | 59094724700 | 109900 | 110000 | 110000 | 109800 | 355 |
| 442 | 20241107 | 114200 | 59055710200 | 109900 | 110100 | 110100 | 109800 | 1582 |
| 443 | 20241107 | 114100 | 58881724900 | 110000 | 109700 | 110000 | 109600 | 1354 |
| 444 | 20241107 | 114000 | 58732887700 | 109800 | 109300 | 109800 | 109200 | 725 |
| 445 | 20241107 | 113900 | 58653482800 | 109200 | 109400 | 109500 | 109200 | 73 |
| 446 | 20241107 | 113800 | 58645505800 | 109200 | 109000 | 109200 | 108800 | 2427 |
| 447 | 20241107 | 113700 | 58381011600 | 109100 | 109200 | 109400 | 109000 | 1217 |
| 448 | 20241107 | 113600 | 58248070900 | 109300 | 109300 | 109300 | 109000 | 583 |
| 449 | 20241107 | 113500 | 58184400000 | 109000 | 109000 | 109200 | 109000 | 744 |
| 450 | 20241107 | 113400 | 58103235600 | 109000 | 109300 | 109300 | 109000 | 1243 |
| 451 | 20241107 | 113300 | 57967544700 | 109300 | 109400 | 109500 | 109300 | 358 |
| 452 | 20241107 | 113200 | 57928392200 | 109300 | 109300 | 109400 | 109200 | 648 |
| 453 | 20241107 | 113100 | 57857584200 | 109200 | 109300 | 109300 | 109100 | 417 |
| 454 | 20241107 | 113000 | 57812039300 | 109300 | 109000 | 109300 | 108900 | 748 |
| 455 | 20241107 | 112900 | 57730466900 | 109000 | 109100 | 109300 | 109000 | 1344 |
| 456 | 20241107 | 112800 | 57583895400 | 109100 | 109300 | 109300 | 109100 | 1058 |
| 457 | 20241107 | 112700 | 57468398200 | 109300 | 109300 | 109400 | 109200 | 711 |
| 458 | 20241107 | 112600 | 57390702100 | 109400 | 109300 | 109400 | 109000 | 520 |
| 459 | 20241107 | 112500 | 57333854600 | 109000 | 109200 | 109200 | 108700 | 7302 |
| 460 | 20241107 | 112400 | 56538339000 | 109100 | 109300 | 109400 | 109000 | 2772 |
| 461 | 20241107 | 112300 | 56235834300 | 109400 | 109400 | 109500 | 109200 | 405 |
| 462 | 20241107 | 112200 | 56191537700 | 109200 | 109200 | 109600 | 109100 | 765 |
| 463 | 20241107 | 112100 | 56107962100 | 109200 | 109200 | 109300 | 109100 | 1693 |
| 464 | 20241107 | 112000 | 55923075000 | 109200 | 109400 | 109400 | 109000 | 1971 |
| 465 | 20241107 | 111900 | 55707922100 | 109400 | 109700 | 109700 | 109400 | 1445 |
| 466 | 20241107 | 111800 | 55549655100 | 109700 | 109300 | 109700 | 109300 | 1880 |
| 467 | 20241107 | 111700 | 55343703300 | 109300 | 109400 | 109700 | 108900 | 3627 |
| 468 | 20241107 | 111600 | 54948128200 | 109100 | 110500 | 110500 | 108700 | 18549 |
| 469 | 20241107 | 111500 | 52915261500 | 110600 | 110900 | 110900 | 110300 | 2505 |
| 470 | 20241107 | 111400 | 52638158600 | 110900 | 110700 | 110900 | 110500 | 624 |
| 471 | 20241107 | 111300 | 52569071800 | 110600 | 111000 | 111200 | 110600 | 3457 |
| 472 | 20241107 | 111200 | 52185991500 | 111100 | 111400 | 111400 | 111000 | 483 |
| 473 | 20241107 | 111100 | 52132279600 | 111400 | 111600 | 111600 | 111300 | 450 |
| 474 | 20241107 | 111000 | 52082167300 | 111600 | 111200 | 111700 | 111100 | 779 |
| 475 | 20241107 | 110900 | 51995355000 | 111100 | 111100 | 111400 | 111100 | 337 |
| 476 | 20241107 | 110800 | 51957868300 | 111100 | 111200 | 111200 | 111000 | 343 |
| 477 | 20241107 | 110700 | 51919767700 | 111100 | 111000 | 111300 | 111000 | 431 |
| 478 | 20241107 | 110600 | 51871848200 | 111000 | 110900 | 111000 | 110900 | 230 |
| 479 | 20241107 | 110500 | 51846335500 | 111000 | 111100 | 111100 | 111000 | 426 |
| 480 | 20241107 | 110400 | 51799020800 | 111100 | 111000 | 111100 | 111000 | 466 |
| 481 | 20241107 | 110300 | 51747268400 | 111100 | 111100 | 111300 | 111100 | 111 |
| 482 | 20241107 | 110200 | 51734933600 | 111300 | 111400 | 111400 | 110900 | 1178 |
| 483 | 20241107 | 110100 | 51603941400 | 111400 | 111500 | 111500 | 111300 | 211 |
| 484 | 20241107 | 110000 | 51580434600 | 111500 | 111400 | 111500 | 111200 | 820 |
| 485 | 20241107 | 105900 | 51489078800 | 111200 | 111000 | 111400 | 111000 | 352 |
| 486 | 20241107 | 105800 | 51449931700 | 111000 | 110700 | 111100 | 110600 | 982 |
| 487 | 20241107 | 105700 | 51341148400 | 110700 | 110800 | 110800 | 110700 | 437 |
| 488 | 20241107 | 105600 | 51292769900 | 110700 | 110800 | 111100 | 110700 | 447 |
| 489 | 20241107 | 105500 | 51243227000 | 110700 | 110700 | 110900 | 110700 | 330 |
| 490 | 20241107 | 105400 | 51206686100 | 111000 | 110600 | 111000 | 110600 | 446 |
| 491 | 20241107 | 105300 | 51157306700 | 110500 | 110700 | 110700 | 110500 | 1465 |
| 492 | 20241107 | 105200 | 50995352600 | 110700 | 111000 | 111000 | 110700 | 1230 |
| 493 | 20241107 | 105100 | 50859104700 | 110900 | 110900 | 111000 | 110800 | 370 |
| 494 | 20241107 | 105000 | 50818044300 | 110800 | 110600 | 110800 | 110600 | 328 |
| 495 | 20241107 | 104900 | 50781737200 | 110600 | 110900 | 111000 | 110600 | 1375 |
| 496 | 20241107 | 104800 | 50629446300 | 110900 | 110900 | 110900 | 110800 | 676 |
| 497 | 20241107 | 104700 | 50554506300 | 110900 | 111200 | 111200 | 110900 | 464 |
| 498 | 20241107 | 104600 | 50503014900 | 111200 | 111200 | 111200 | 111000 | 568 |
| 499 | 20241107 | 104500 | 50439912300 | 111200 | 111300 | 111300 | 111200 | 195 |
| 500 | 20241107 | 104400 | 50418228000 | 111200 | 111300 | 111300 | 111200 | 94 |
| 501 | 20241107 | 104300 | 50407773600 | 111300 | 111000 | 111400 | 111000 | 665 |
| 502 | 20241107 | 104200 | 50333860100 | 110900 | 111200 | 111200 | 110900 | 922 |
| 503 | 20241107 | 104100 | 50231483400 | 111200 | 111000 | 111200 | 111000 | 254 |
| 504 | 20241107 | 104000 | 50203265400 | 111000 | 110900 | 111100 | 110900 | 319 |
| 505 | 20241107 | 103900 | 50167858500 | 110900 | 111200 | 111200 | 110800 | 1273 |
| 506 | 20241107 | 103800 | 50026567200 | 111200 | 111200 | 111400 | 111100 | 222 |
| 507 | 20241107 | 103700 | 50001882000 | 111400 | 111400 | 111500 | 111200 | 516 |
| 508 | 20241107 | 103600 | 49944400300 | 111500 | 110900 | 111500 | 110800 | 626 |
| 509 | 20241107 | 103500 | 49874893600 | 110900 | 110900 | 111000 | 110700 | 1288 |
| 510 | 20241107 | 103400 | 49732161500 | 110900 | 111200 | 111500 | 110700 | 2514 |
| 511 | 20241107 | 103300 | 49453264500 | 111100 | 111000 | 111300 | 110900 | 1507 |
| 512 | 20241107 | 103200 | 49286010600 | 111000 | 110900 | 111000 | 110700 | 980 |
| 513 | 20241107 | 103100 | 49177372300 | 110900 | 111000 | 111000 | 110700 | 1088 |
| 514 | 20241107 | 103000 | 49056757300 | 110700 | 111000 | 111100 | 110500 | 2968 |
| 515 | 20241107 | 102900 | 48727972100 | 111000 | 111400 | 111500 | 111000 | 2726 |
| 516 | 20241107 | 102800 | 48424996900 | 111400 | 111500 | 111500 | 111300 | 840 |
| 517 | 20241107 | 102700 | 48331408000 | 111500 | 111700 | 111800 | 111400 | 667 |
| 518 | 20241107 | 102600 | 48256992900 | 111800 | 112000 | 112000 | 111700 | 581 |
| 519 | 20241107 | 102500 | 48192037900 | 111800 | 111400 | 112300 | 111300 | 1480 |
| 520 | 20241107 | 102400 | 48026850400 | 111200 | 111900 | 111900 | 111000 | 1958 |
| 521 | 20241107 | 102300 | 47808922400 | 111600 | 112700 | 112800 | 111600 | 2407 |
| 522 | 20241107 | 102200 | 47538806000 | 112700 | 113000 | 113000 | 112600 | 697 |
| 523 | 20241107 | 102100 | 47460200000 | 113000 | 112900 | 113200 | 112700 | 1138 |
| 524 | 20241107 | 102000 | 47331564700 | 112600 | 113300 | 113300 | 112500 | 2512 |
| 525 | 20241107 | 101900 | 47047461700 | 113300 | 113200 | 113400 | 112900 | 2930 |
| 526 | 20241107 | 101800 | 46715798200 | 113200 | 112600 | 113200 | 112600 | 4323 |
| 527 | 20241107 | 101700 | 46227584300 | 112500 | 112000 | 112500 | 112000 | 1748 |
| 528 | 20241107 | 101600 | 46031367600 | 112000 | 112000 | 112200 | 112000 | 642 |
| 529 | 20241107 | 101500 | 45959443300 | 112000 | 112100 | 112200 | 111900 | 406 |
| 530 | 20241107 | 101400 | 45913974200 | 112000 | 112200 | 112300 | 111800 | 1066 |
| 531 | 20241107 | 101300 | 45794591200 | 112300 | 111900 | 112300 | 111900 | 519 |
| 532 | 20241107 | 101200 | 45736411200 | 112000 | 112500 | 112700 | 112000 | 2773 |
| 533 | 20241107 | 101100 | 45424784700 | 112500 | 112300 | 112600 | 112300 | 2199 |
| 534 | 20241107 | 101000 | 45177487800 | 112300 | 112000 | 112500 | 112000 | 3421 |
| 535 | 20241107 | 100900 | 44793492700 | 112000 | 112000 | 112200 | 111900 | 1854 |
| 536 | 20241107 | 100800 | 44585736400 | 112000 | 111300 | 112000 | 111200 | 2022 |
| 537 | 20241107 | 100700 | 44360009700 | 110900 | 111300 | 111300 | 110900 | 1279 |
| 538 | 20241107 | 100600 | 44217999900 | 111200 | 111400 | 111500 | 111200 | 1481 |
| 539 | 20241107 | 100500 | 44053026000 | 111200 | 111000 | 111400 | 111000 | 405 |
| 540 | 20241107 | 100400 | 44007976000 | 111000 | 111200 | 111500 | 111000 | 1204 |
| 541 | 20241107 | 100300 | 43873905500 | 110900 | 111100 | 111200 | 110900 | 718 |
| 542 | 20241107 | 100200 | 43794203900 | 111300 | 111300 | 111600 | 110900 | 2020 |
| 543 | 20241107 | 100100 | 43569328800 | 111100 | 110100 | 111200 | 110000 | 2139 |
| 544 | 20241107 | 100000 | 43332324000 | 110100 | 109800 | 110600 | 109700 | 2757 |
| 545 | 20241107 | 095900 | 43028889200 | 109900 | 110000 | 110100 | 109700 | 1740 |
| 546 | 20241107 | 095800 | 42837680200 | 110000 | 110200 | 110200 | 109900 | 1268 |
| 547 | 20241107 | 095700 | 42698134300 | 110100 | 110200 | 110400 | 110100 | 1033 |
| 548 | 20241107 | 095600 | 42584345500 | 110300 | 110400 | 110600 | 110200 | 1134 |
| 549 | 20241107 | 095500 | 42459303500 | 110600 | 110600 | 111100 | 110300 | 1008 |
| 550 | 20241107 | 095400 | 42347672800 | 110900 | 110400 | 110900 | 110100 | 1276 |
| 551 | 20241107 | 095300 | 42206816000 | 110200 | 111000 | 111200 | 109900 | 2971 |
| 552 | 20241107 | 095200 | 41878619000 | 111000 | 110200 | 111000 | 110100 | 3177 |
| 553 | 20241107 | 095100 | 41528091900 | 110200 | 110000 | 110500 | 109800 | 4009 |
| 554 | 20241107 | 095000 | 41086989500 | 110000 | 110200 | 110400 | 109900 | 2067 |
| 555 | 20241107 | 094900 | 40859560200 | 110200 | 110500 | 110500 | 109900 | 4937 |
| 556 | 20241107 | 094800 | 40316147200 | 110500 | 110500 | 110500 | 109800 | 6347 |
| 557 | 20241107 | 094700 | 39617436300 | 110400 | 111100 | 111200 | 110400 | 6528 |
| 558 | 20241107 | 094600 | 38894197000 | 111100 | 111200 | 111300 | 111000 | 1596 |
| 559 | 20241107 | 094500 | 38716830200 | 111200 | 111200 | 111400 | 111100 | 1025 |
| 560 | 20241107 | 094400 | 38602859100 | 111200 | 111400 | 111500 | 111200 | 1115 |
| 561 | 20241107 | 094300 | 38478753100 | 111400 | 111600 | 111700 | 111100 | 1641 |
| 562 | 20241107 | 094200 | 38296115300 | 111900 | 112100 | 112100 | 111200 | 2172 |
| 563 | 20241107 | 094100 | 38053764400 | 111900 | 111300 | 112400 | 111200 | 2430 |
| 564 | 20241107 | 094000 | 37782205900 | 111300 | 111300 | 111600 | 111200 | 1830 |
| 565 | 20241107 | 093900 | 37578579300 | 111200 | 111200 | 111500 | 111000 | 1103 |
| 566 | 20241107 | 093800 | 37455972800 | 111000 | 111000 | 111800 | 110800 | 2179 |
| 567 | 20241107 | 093700 | 37213643300 | 111000 | 111500 | 111500 | 110700 | 6316 |
| 568 | 20241107 | 093600 | 36512431800 | 111500 | 110900 | 111800 | 110900 | 3513 |
| 569 | 20241107 | 093500 | 36121185300 | 110800 | 110600 | 111400 | 110500 | 5060 |
| 570 | 20241107 | 093400 | 35559906500 | 110800 | 110000 | 110800 | 109200 | 15266 |
| 571 | 20241107 | 093300 | 33882884800 | 110100 | 111900 | 112000 | 110000 | 20243 |
| 572 | 20241107 | 093200 | 31638849700 | 111900 | 113400 | 113400 | 111700 | 15334 |
| 573 | 20241107 | 093100 | 29917090000 | 113400 | 113800 | 114000 | 113400 | 2048 |
| 574 | 20241107 | 093000 | 29684209800 | 113800 | 113600 | 114000 | 113500 | 1074 |
| 575 | 20241107 | 092900 | 29562181000 | 113400 | 113500 | 113900 | 113200 | 2433 |
| 576 | 20241107 | 092800 | 29286202100 | 113500 | 114200 | 114200 | 113200 | 2852 |
| 577 | 20241107 | 092700 | 28962082800 | 114200 | 114200 | 114500 | 114100 | 1638 |
| 578 | 20241107 | 092600 | 28774931800 | 114200 | 114400 | 114900 | 114100 | 3460 |
| 579 | 20241107 | 092500 | 28378746400 | 114400 | 113800 | 114600 | 113800 | 3510 |
| 580 | 20241107 | 092400 | 27977421400 | 114100 | 113400 | 114400 | 113300 | 1771 |
| 581 | 20241107 | 092300 | 27775785300 | 113400 | 113100 | 113700 | 112700 | 3641 |
| 582 | 20241107 | 092200 | 27363946100 | 113100 | 113900 | 113900 | 112200 | 12491 |
| 583 | 20241107 | 092100 | 25953693200 | 113800 | 114300 | 114400 | 113800 | 2649 |
| 584 | 20241107 | 092000 | 25651677300 | 114300 | 114300 | 114400 | 113900 | 1947 |
| 585 | 20241107 | 091900 | 25429364700 | 114300 | 114000 | 114700 | 113900 | 2074 |
| 586 | 20241107 | 091800 | 25192351100 | 113900 | 114300 | 114400 | 113900 | 3321 |
| 587 | 20241107 | 091700 | 24813180600 | 114300 | 113900 | 114400 | 113800 | 3037 |
| 588 | 20241107 | 091600 | 24467088800 | 113900 | 114400 | 114500 | 113900 | 4028 |
| 589 | 20241107 | 091500 | 24007329700 | 114400 | 114700 | 115000 | 114000 | 5504 |
| 590 | 20241107 | 091400 | 23377265900 | 114800 | 116000 | 116000 | 114600 | 9894 |
| 591 | 20241107 | 091300 | 22233759100 | 116000 | 115300 | 116000 | 115200 | 5611 |
| 592 | 20241107 | 091200 | 21584510700 | 115700 | 115100 | 115800 | 114900 | 5735 |
| 593 | 20241107 | 091100 | 20923165600 | 115100 | 115300 | 116000 | 115100 | 11971 |
| 594 | 20241107 | 091000 | 19539039900 | 115300 | 114400 | 115300 | 114400 | 4446 |
| 595 | 20241107 | 090900 | 19028180000 | 114400 | 113900 | 114600 | 113700 | 2741 |
| 596 | 20241107 | 090800 | 18715305400 | 113900 | 114700 | 115400 | 113900 | 7389 |
| 597 | 20241107 | 090700 | 17867119600 | 114700 | 114900 | 115100 | 114000 | 7952 |
| 598 | 20241107 | 090600 | 16955125300 | 114800 | 113600 | 115300 | 113500 | 13682 |
| 599 | 20241107 | 090500 | 15386703500 | 113600 | 112200 | 114200 | 111100 | 14768 |
| 600 | 20241107 | 090400 | 13724593600 | 112200 | 113400 | 113800 | 112100 | 15302 |
| 601 | 20241107 | 090300 | 11993083000 | 113400 | 114400 | 114400 | 113200 | 16196 |
| 602 | 20241107 | 090200 | 10150945700 | 114300 | 115700 | 115800 | 114000 | 18823 |
| 603 | 20241107 | 090100 | 7989611300 | 115700 | 115900 | 116600 | 115500 | 23161 |
| 604 | 20241107 | 090000 | 5302538800 | 115900 | 116900 | 117000 | 115500 | 45511 |