35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241107 | 185300 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 11490 |
| 3 | 20241107 | 185200 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 4 | 20241107 | 185100 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 5 | 20241107 | 185000 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 6 | 20241107 | 184900 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 7 | 20241107 | 184800 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 8 | 20241107 | 184700 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 9 | 20241107 | 184600 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 10 | 20241107 | 184500 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 11 | 20241107 | 184400 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 12 | 20241107 | 184300 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 13 | 20241107 | 184200 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 14 | 20241107 | 184100 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 15 | 20241107 | 184000 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 16 | 20241107 | 183900 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 17 | 20241107 | 183800 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 18 | 20241107 | 183700 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 19 | 20241107 | 183600 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 20 | 20241107 | 183500 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 21 | 20241107 | 183400 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 22 | 20241107 | 183300 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 23 | 20241107 | 183200 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 24 | 20241107 | 183100 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 25 | 20241107 | 183000 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 26 | 20241107 | 182900 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 27 | 20241107 | 182800 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 28 | 20241107 | 182700 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 29 | 20241107 | 182600 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 30 | 20241107 | 182500 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 31 | 20241107 | 182400 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 32 | 20241107 | 182300 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 11490 |
| 33 | 20241107 | 182200 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 34 | 20241107 | 182100 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 35 | 20241107 | 182000 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 36 | 20241107 | 181900 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 37 | 20241107 | 181800 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 38 | 20241107 | 181700 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 39 | 20241107 | 181600 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 40 | 20241107 | 181500 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 41 | 20241107 | 181400 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 42 | 20241107 | 181300 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 43 | 20241107 | 181200 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 44 | 20241107 | 181100 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 45 | 20241107 | 181000 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 46 | 20241107 | 180900 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 47 | 20241107 | 180800 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 48 | 20241107 | 180700 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 49 | 20241107 | 180600 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 50 | 20241107 | 180500 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 51 | 20241107 | 180400 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 52 | 20241107 | 180300 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 53 | 20241107 | 180200 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 54 | 20241107 | 180100 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 55 | 20241107 | 180000 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 56 | 20241107 | 175900 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 57 | 20241107 | 175800 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 58 | 20241107 | 175700 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 59 | 20241107 | 175600 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 60 | 20241107 | 175500 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 61 | 20241107 | 175400 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 62 | 20241107 | 175300 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 11490 |
| 63 | 20241107 | 175200 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 64 | 20241107 | 175100 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 65 | 20241107 | 175000 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 66 | 20241107 | 174900 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 67 | 20241107 | 174800 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 68 | 20241107 | 174700 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 69 | 20241107 | 174600 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 70 | 20241107 | 174500 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 71 | 20241107 | 174400 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 72 | 20241107 | 174300 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 73 | 20241107 | 174200 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 74 | 20241107 | 174100 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 75 | 20241107 | 174000 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 76 | 20241107 | 173900 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 77 | 20241107 | 173800 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 78 | 20241107 | 173700 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 79 | 20241107 | 173600 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 80 | 20241107 | 173500 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 81 | 20241107 | 173400 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 82 | 20241107 | 173300 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 83 | 20241107 | 173200 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 84 | 20241107 | 173100 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 85 | 20241107 | 173000 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 86 | 20241107 | 172900 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 87 | 20241107 | 172800 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 88 | 20241107 | 172700 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 89 | 20241107 | 172600 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 90 | 20241107 | 172500 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 91 | 20241107 | 172400 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 92 | 20241107 | 172300 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 11490 |
| 93 | 20241107 | 172200 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 94 | 20241107 | 172100 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 95 | 20241107 | 172000 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 96 | 20241107 | 171900 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 97 | 20241107 | 171800 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 98 | 20241107 | 171700 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 99 | 20241107 | 171600 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 100 | 20241107 | 171500 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 101 | 20241107 | 171400 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 102 | 20241107 | 171300 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 103 | 20241107 | 171200 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 104 | 20241107 | 171100 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 105 | 20241107 | 171000 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 106 | 20241107 | 170900 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 107 | 20241107 | 170800 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 108 | 20241107 | 170700 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 109 | 20241107 | 170600 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 110 | 20241107 | 170500 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 111 | 20241107 | 170400 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 112 | 20241107 | 170300 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 113 | 20241107 | 170200 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 114 | 20241107 | 170100 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 115 | 20241107 | 170000 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 116 | 20241107 | 165900 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 117 | 20241107 | 165800 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 118 | 20241107 | 165700 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 119 | 20241107 | 165600 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 120 | 20241107 | 165500 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 121 | 20241107 | 165400 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 122 | 20241107 | 165300 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 11490 |
| 123 | 20241107 | 165200 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 124 | 20241107 | 165100 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 125 | 20241107 | 165000 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 126 | 20241107 | 164900 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 127 | 20241107 | 164800 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 128 | 20241107 | 164700 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 129 | 20241107 | 164600 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 130 | 20241107 | 164500 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 131 | 20241107 | 164400 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 132 | 20241107 | 164300 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 133 | 20241107 | 164200 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 134 | 20241107 | 164100 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 135 | 20241107 | 164000 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 136 | 20241107 | 163900 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 137 | 20241107 | 163800 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 138 | 20241107 | 163700 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 139 | 20241107 | 163600 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 140 | 20241107 | 163500 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 141 | 20241107 | 163400 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 142 | 20241107 | 163300 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 143 | 20241107 | 163200 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 144 | 20241107 | 163100 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 145 | 20241107 | 163000 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 146 | 20241107 | 162900 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 147 | 20241107 | 162800 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 148 | 20241107 | 162700 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 149 | 20241107 | 162600 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 150 | 20241107 | 162500 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 151 | 20241107 | 162400 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 152 | 20241107 | 162300 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 11490 |
| 153 | 20241107 | 162200 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 154 | 20241107 | 162100 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 155 | 20241107 | 162000 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 156 | 20241107 | 161900 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 157 | 20241107 | 161800 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 158 | 20241107 | 161700 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 159 | 20241107 | 161600 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 160 | 20241107 | 161500 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 161 | 20241107 | 161400 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 162 | 20241107 | 161300 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 163 | 20241107 | 161200 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 164 | 20241107 | 161100 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 165 | 20241107 | 161000 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 166 | 20241107 | 160900 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 167 | 20241107 | 160800 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 168 | 20241107 | 160700 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 169 | 20241107 | 160600 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 170 | 20241107 | 160500 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 171 | 20241107 | 160400 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 172 | 20241107 | 160300 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 173 | 20241107 | 160200 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 174 | 20241107 | 160100 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 175 | 20241107 | 160000 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 176 | 20241107 | 155900 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 177 | 20241107 | 155800 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 178 | 20241107 | 155700 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 179 | 20241107 | 155600 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 180 | 20241107 | 155500 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 181 | 20241107 | 155400 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 182 | 20241107 | 155300 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 11490 |
| 183 | 20241107 | 155200 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 184 | 20241107 | 155100 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 185 | 20241107 | 155000 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 186 | 20241107 | 154900 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 187 | 20241107 | 154800 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 188 | 20241107 | 154700 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 189 | 20241107 | 154600 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 190 | 20241107 | 154500 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 191 | 20241107 | 154400 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 192 | 20241107 | 154300 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 193 | 20241107 | 154200 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 194 | 20241107 | 154100 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 195 | 20241107 | 154000 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 196 | 20241107 | 153900 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 197 | 20241107 | 153800 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 198 | 20241107 | 153700 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 199 | 20241107 | 153600 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 200 | 20241107 | 153500 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 201 | 20241107 | 153400 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 202 | 20241107 | 153300 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 203 | 20241107 | 153200 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 204 | 20241107 | 153100 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 0 |
| 205 | 20241107 | 153000 | 72170161100 | 158200 | 158200 | 158200 | 158200 | 11490 |
| 206 | 20241107 | 152900 | 70352443100 | 158300 | 158300 | 158300 | 158300 | 0 |
| 207 | 20241107 | 152800 | 70352443100 | 158300 | 158300 | 158300 | 158300 | 0 |
| 208 | 20241107 | 152700 | 70352443100 | 158300 | 158300 | 158300 | 158300 | 0 |
| 209 | 20241107 | 152600 | 70352443100 | 158300 | 158300 | 158300 | 158300 | 0 |
| 210 | 20241107 | 152500 | 70352443100 | 158300 | 158300 | 158300 | 158300 | 0 |
| 211 | 20241107 | 152400 | 70352443100 | 158300 | 158300 | 158300 | 158300 | 0 |
| 212 | 20241107 | 152300 | 70352443100 | 158300 | 158300 | 158300 | 158300 | 0 |
| 213 | 20241107 | 152200 | 70352443100 | 158300 | 158300 | 158300 | 158300 | 0 |
| 214 | 20241107 | 152100 | 70352443100 | 158300 | 158300 | 158300 | 158300 | 0 |
| 215 | 20241107 | 152000 | 70352443100 | 158300 | 158300 | 158300 | 158300 | 0 |
| 216 | 20241107 | 151900 | 70352443100 | 158300 | 158200 | 158400 | 158100 | 1477 |
| 217 | 20241107 | 151800 | 70118689200 | 158200 | 158300 | 158300 | 158100 | 2075 |
| 218 | 20241107 | 151700 | 69790254000 | 158300 | 158200 | 158300 | 158000 | 1067 |
| 219 | 20241107 | 151600 | 69621482900 | 158200 | 158100 | 158200 | 157900 | 2868 |
| 220 | 20241107 | 151500 | 69168260600 | 158100 | 158000 | 158100 | 157900 | 3969 |
| 221 | 20241107 | 151400 | 68541076500 | 158000 | 158000 | 158000 | 157900 | 1216 |
| 222 | 20241107 | 151300 | 68348974400 | 158000 | 157800 | 158000 | 157800 | 1465 |
| 223 | 20241107 | 151200 | 68117611100 | 157800 | 157700 | 157900 | 157600 | 1028 |
| 224 | 20241107 | 151100 | 67955402300 | 157700 | 157800 | 157900 | 157600 | 1004 |
| 225 | 20241107 | 151000 | 67797073100 | 157900 | 157700 | 157900 | 157700 | 1454 |
| 226 | 20241107 | 150900 | 67567552300 | 157700 | 157800 | 157900 | 157700 | 602 |
| 227 | 20241107 | 150800 | 67472549700 | 157800 | 157500 | 157800 | 157500 | 609 |
| 228 | 20241107 | 150700 | 67376510500 | 157600 | 157400 | 157600 | 157400 | 1200 |
| 229 | 20241107 | 150600 | 67187498700 | 157400 | 157200 | 157400 | 157200 | 664 |
| 230 | 20241107 | 150500 | 67083004000 | 157300 | 157200 | 157300 | 157100 | 434 |
| 231 | 20241107 | 150400 | 67014753200 | 157200 | 157300 | 157300 | 157000 | 663 |
| 232 | 20241107 | 150300 | 66910559300 | 157300 | 157200 | 157300 | 157100 | 378 |
| 233 | 20241107 | 150200 | 66851122300 | 157300 | 157400 | 157500 | 157100 | 655 |
| 234 | 20241107 | 150100 | 66748061600 | 157400 | 157400 | 157400 | 157300 | 427 |
| 235 | 20241107 | 150000 | 66680868200 | 157400 | 157300 | 157400 | 157200 | 506 |
| 236 | 20241107 | 145900 | 66601252200 | 157300 | 157300 | 157400 | 157100 | 580 |
| 237 | 20241107 | 145800 | 66510039800 | 157300 | 157200 | 157300 | 157200 | 501 |
| 238 | 20241107 | 145700 | 66431251300 | 157200 | 157100 | 157200 | 157100 | 474 |
| 239 | 20241107 | 145600 | 66356754900 | 157100 | 157200 | 157200 | 157000 | 543 |
| 240 | 20241107 | 145500 | 66271443500 | 157200 | 157200 | 157200 | 157000 | 432 |
| 241 | 20241107 | 145400 | 66203562100 | 157200 | 157000 | 157200 | 157000 | 522 |
| 242 | 20241107 | 145300 | 66121563500 | 157100 | 157100 | 157100 | 157000 | 519 |
| 243 | 20241107 | 145200 | 66040046300 | 157100 | 157000 | 157100 | 156600 | 752 |
| 244 | 20241107 | 145100 | 65922033700 | 157000 | 157000 | 157100 | 156900 | 438 |
| 245 | 20241107 | 145000 | 65853253600 | 157000 | 156800 | 157100 | 156700 | 531 |
| 246 | 20241107 | 144900 | 65769938000 | 156800 | 156800 | 156800 | 156600 | 534 |
| 247 | 20241107 | 144800 | 65686240900 | 156800 | 156700 | 156800 | 156600 | 714 |
| 248 | 20241107 | 144700 | 65574355800 | 156700 | 157100 | 157100 | 156700 | 690 |
| 249 | 20241107 | 144600 | 65466059300 | 157100 | 157200 | 157200 | 157000 | 410 |
| 250 | 20241107 | 144500 | 65401637900 | 157200 | 157200 | 157200 | 157000 | 563 |
| 251 | 20241107 | 144400 | 65313154100 | 157200 | 157300 | 157300 | 157200 | 620 |
| 252 | 20241107 | 144300 | 65215662800 | 157300 | 157400 | 157400 | 157100 | 549 |
| 253 | 20241107 | 144200 | 65129338500 | 157400 | 157100 | 157400 | 157100 | 278 |
| 254 | 20241107 | 144100 | 65085617700 | 157100 | 157000 | 157300 | 156600 | 973 |
| 255 | 20241107 | 144000 | 64932892200 | 157000 | 156900 | 157000 | 156500 | 875 |
| 256 | 20241107 | 143900 | 64795728100 | 156800 | 156900 | 156900 | 156600 | 1381 |
| 257 | 20241107 | 143800 | 64579224800 | 156900 | 157100 | 157100 | 156800 | 1085 |
| 258 | 20241107 | 143700 | 64408939400 | 157000 | 157400 | 157500 | 157000 | 1261 |
| 259 | 20241107 | 143600 | 64210740500 | 157400 | 157600 | 157700 | 157400 | 649 |
| 260 | 20241107 | 143500 | 64108501700 | 157600 | 157600 | 157600 | 157400 | 577 |
| 261 | 20241107 | 143400 | 64017593300 | 157600 | 157700 | 157700 | 157400 | 783 |
| 262 | 20241107 | 143300 | 63894203900 | 157700 | 157900 | 157900 | 157600 | 394 |
| 263 | 20241107 | 143200 | 63832075900 | 157900 | 157800 | 158000 | 157700 | 374 |
| 264 | 20241107 | 143100 | 63773064900 | 158000 | 157700 | 158200 | 157600 | 521 |
| 265 | 20241107 | 143000 | 63690794100 | 157700 | 157900 | 158000 | 157400 | 1716 |
| 266 | 20241107 | 142900 | 63420221300 | 157900 | 157900 | 157900 | 157700 | 423 |
| 267 | 20241107 | 142800 | 63353452400 | 157900 | 157800 | 157900 | 157700 | 494 |
| 268 | 20241107 | 142700 | 63275483400 | 157700 | 157700 | 157800 | 157600 | 458 |
| 269 | 20241107 | 142600 | 63203263200 | 157700 | 157900 | 157900 | 157600 | 645 |
| 270 | 20241107 | 142500 | 63101553000 | 157700 | 158100 | 158100 | 157700 | 972 |
| 271 | 20241107 | 142400 | 62948048800 | 158100 | 158100 | 158200 | 157900 | 630 |
| 272 | 20241107 | 142300 | 62848482600 | 158000 | 158400 | 158400 | 158000 | 690 |
| 273 | 20241107 | 142200 | 62739388100 | 158300 | 158600 | 158600 | 158200 | 449 |
| 274 | 20241107 | 142100 | 62668270900 | 158600 | 158600 | 158600 | 158300 | 651 |
| 275 | 20241107 | 142000 | 62565097900 | 158600 | 158500 | 158600 | 158500 | 628 |
| 276 | 20241107 | 141900 | 62465521200 | 158600 | 158500 | 158600 | 158300 | 732 |
| 277 | 20241107 | 141800 | 62349484800 | 158500 | 158200 | 158500 | 158100 | 1382 |
| 278 | 20241107 | 141700 | 62130656700 | 158200 | 158000 | 158200 | 158000 | 976 |
| 279 | 20241107 | 141600 | 61976350500 | 158000 | 158000 | 158000 | 157800 | 2642 |
| 280 | 20241107 | 141500 | 61559272800 | 158000 | 158100 | 158200 | 158000 | 825 |
| 281 | 20241107 | 141400 | 61428831700 | 158100 | 158000 | 158100 | 157800 | 993 |
| 282 | 20241107 | 141300 | 61272006600 | 157900 | 158000 | 158000 | 157900 | 457 |
| 283 | 20241107 | 141200 | 61199812300 | 158000 | 158000 | 158000 | 157700 | 390 |
| 284 | 20241107 | 141100 | 61138236700 | 158000 | 158100 | 158200 | 157800 | 1441 |
| 285 | 20241107 | 141000 | 60910636000 | 158100 | 158100 | 158200 | 157900 | 595 |
| 286 | 20241107 | 140900 | 60816588200 | 158100 | 158000 | 158100 | 157900 | 826 |
| 287 | 20241107 | 140800 | 60686061000 | 158000 | 158000 | 158100 | 157900 | 475 |
| 288 | 20241107 | 140700 | 60611003800 | 158000 | 158300 | 158300 | 157900 | 2479 |
| 289 | 20241107 | 140600 | 60219154300 | 158300 | 158300 | 158300 | 158200 | 435 |
| 290 | 20241107 | 140500 | 60150297200 | 158300 | 158300 | 158400 | 158200 | 557 |
| 291 | 20241107 | 140400 | 60062131000 | 158300 | 158500 | 158500 | 158200 | 729 |
| 292 | 20241107 | 140300 | 59946678700 | 158500 | 158500 | 158500 | 158300 | 824 |
| 293 | 20241107 | 140200 | 59816122000 | 158500 | 158300 | 158500 | 158300 | 417 |
| 294 | 20241107 | 140100 | 59750067300 | 158300 | 158300 | 158400 | 158200 | 452 |
| 295 | 20241107 | 140000 | 59678508800 | 158300 | 158100 | 158300 | 158000 | 634 |
| 296 | 20241107 | 135900 | 59578220300 | 158200 | 158200 | 158300 | 158000 | 597 |
| 297 | 20241107 | 135800 | 59483773200 | 158200 | 158000 | 158200 | 157900 | 513 |
| 298 | 20241107 | 135700 | 59402686500 | 158000 | 157900 | 158000 | 157900 | 1452 |
| 299 | 20241107 | 135600 | 59173312700 | 157900 | 158000 | 158000 | 157700 | 998 |
| 300 | 20241107 | 135500 | 59015761600 | 158000 | 157900 | 158000 | 157900 | 635 |
| 301 | 20241107 | 135400 | 58915470500 | 158000 | 157900 | 158000 | 157800 | 2186 |
| 302 | 20241107 | 135300 | 58570266800 | 158000 | 158500 | 158500 | 157900 | 1692 |
| 303 | 20241107 | 135200 | 58302707300 | 158400 | 158600 | 158600 | 158400 | 646 |
| 304 | 20241107 | 135100 | 58200318100 | 158600 | 158500 | 158600 | 158300 | 1333 |
| 305 | 20241107 | 135000 | 57989040400 | 158500 | 158700 | 158700 | 158500 | 1525 |
| 306 | 20241107 | 134900 | 57747193900 | 158700 | 158600 | 158700 | 158600 | 740 |
| 307 | 20241107 | 134800 | 57629777500 | 158700 | 158800 | 158800 | 158500 | 1034 |
| 308 | 20241107 | 134700 | 57465693400 | 158700 | 158500 | 158800 | 158400 | 2019 |
| 309 | 20241107 | 134600 | 57145502500 | 158500 | 157900 | 158500 | 157800 | 9301 |
| 310 | 20241107 | 134500 | 55674204100 | 157900 | 157800 | 157900 | 157700 | 1596 |
| 311 | 20241107 | 134400 | 55422273400 | 157800 | 157700 | 157800 | 157600 | 578 |
| 312 | 20241107 | 134300 | 55331106500 | 157700 | 157600 | 157700 | 157500 | 772 |
| 313 | 20241107 | 134200 | 55209427800 | 157600 | 157700 | 157700 | 157500 | 458 |
| 314 | 20241107 | 134100 | 55137240600 | 157700 | 157600 | 157700 | 157500 | 805 |
| 315 | 20241107 | 134000 | 55010377600 | 157600 | 157600 | 157600 | 157500 | 362 |
| 316 | 20241107 | 133900 | 54953340300 | 157500 | 157700 | 157700 | 157500 | 645 |
| 317 | 20241107 | 133800 | 54851672800 | 157700 | 157700 | 157700 | 157600 | 431 |
| 318 | 20241107 | 133700 | 54783706200 | 157700 | 157900 | 157900 | 157600 | 810 |
| 319 | 20241107 | 133600 | 54655897200 | 157900 | 157900 | 157900 | 157800 | 600 |
| 320 | 20241107 | 133500 | 54561178900 | 157900 | 158000 | 158000 | 157900 | 885 |
| 321 | 20241107 | 133400 | 54421387400 | 158000 | 157800 | 158000 | 157700 | 2591 |
| 322 | 20241107 | 133300 | 54012347500 | 157800 | 157300 | 157800 | 157300 | 1290 |
| 323 | 20241107 | 133200 | 53809052400 | 157300 | 157100 | 157300 | 157100 | 811 |
| 324 | 20241107 | 133100 | 53681533000 | 157100 | 156800 | 157100 | 156600 | 797 |
| 325 | 20241107 | 133000 | 53556468600 | 156800 | 156900 | 157000 | 156800 | 1106 |
| 326 | 20241107 | 132900 | 53382944400 | 156800 | 157100 | 157100 | 156800 | 717 |
| 327 | 20241107 | 132800 | 53270406700 | 157200 | 157200 | 157200 | 157100 | 456 |
| 328 | 20241107 | 132700 | 53198746000 | 157200 | 157100 | 157200 | 157100 | 239 |
| 329 | 20241107 | 132600 | 53161181100 | 157100 | 157100 | 157200 | 157000 | 436 |
| 330 | 20241107 | 132500 | 53092680200 | 157200 | 157200 | 157200 | 157000 | 210 |
| 331 | 20241107 | 132400 | 53059678200 | 157200 | 157000 | 157200 | 156900 | 543 |
| 332 | 20241107 | 132300 | 52974364400 | 157000 | 157100 | 157200 | 156900 | 683 |
| 333 | 20241107 | 132200 | 52867104700 | 157100 | 157000 | 157300 | 156900 | 1755 |
| 334 | 20241107 | 132100 | 52591366200 | 157000 | 156900 | 157000 | 156800 | 445 |
| 335 | 20241107 | 132000 | 52521524100 | 156900 | 156800 | 156900 | 156700 | 161 |
| 336 | 20241107 | 131900 | 52496269700 | 156800 | 156700 | 156900 | 156700 | 232 |
| 337 | 20241107 | 131800 | 52459894000 | 156700 | 156600 | 156700 | 156500 | 95 |
| 338 | 20241107 | 131700 | 52445013000 | 156600 | 156800 | 156900 | 156500 | 1538 |
| 339 | 20241107 | 131600 | 52204115000 | 156800 | 156800 | 156900 | 156800 | 269 |
| 340 | 20241107 | 131500 | 52161922800 | 156800 | 156900 | 156900 | 156500 | 459 |
| 341 | 20241107 | 131400 | 52089985900 | 156900 | 156700 | 156900 | 156700 | 235 |
| 342 | 20241107 | 131300 | 52053141200 | 156700 | 156400 | 156700 | 156300 | 1259 |
| 343 | 20241107 | 131200 | 51856099600 | 156400 | 156500 | 156500 | 156300 | 691 |
| 344 | 20241107 | 131100 | 51748026000 | 156600 | 156600 | 156700 | 156500 | 505 |
| 345 | 20241107 | 131000 | 51668973300 | 156700 | 156600 | 156700 | 156500 | 228 |
| 346 | 20241107 | 130900 | 51633261900 | 156500 | 156700 | 156800 | 156300 | 1054 |
| 347 | 20241107 | 130800 | 51468244200 | 156600 | 156900 | 156900 | 156500 | 1594 |
| 348 | 20241107 | 130700 | 51218555300 | 156800 | 156700 | 157000 | 156600 | 958 |
| 349 | 20241107 | 130600 | 51068316000 | 156700 | 157000 | 157000 | 156700 | 640 |
| 350 | 20241107 | 130500 | 50967976300 | 157000 | 157200 | 157300 | 156500 | 2122 |
| 351 | 20241107 | 130400 | 50635018900 | 157200 | 157500 | 157500 | 157200 | 748 |
| 352 | 20241107 | 130300 | 50517283000 | 157500 | 157700 | 157800 | 157100 | 1660 |
| 353 | 20241107 | 130200 | 50256037400 | 157700 | 157800 | 157900 | 157700 | 769 |
| 354 | 20241107 | 130100 | 50134701300 | 157800 | 158000 | 158000 | 157500 | 1643 |
| 355 | 20241107 | 130000 | 49875460000 | 158000 | 157900 | 158000 | 157900 | 696 |
| 356 | 20241107 | 125900 | 49765511500 | 158000 | 157800 | 158000 | 157800 | 1774 |
| 357 | 20241107 | 125800 | 49485394000 | 157800 | 157700 | 157900 | 157700 | 819 |
| 358 | 20241107 | 125700 | 49356162300 | 157700 | 157700 | 157800 | 157700 | 1114 |
| 359 | 20241107 | 125600 | 49180416900 | 157700 | 157800 | 157800 | 157700 | 580 |
| 360 | 20241107 | 125500 | 49088910300 | 157800 | 157700 | 157900 | 157700 | 718 |
| 361 | 20241107 | 125400 | 48975627800 | 157800 | 157700 | 157800 | 157500 | 1457 |
| 362 | 20241107 | 125300 | 48745856800 | 157700 | 157800 | 157900 | 157700 | 1197 |
| 363 | 20241107 | 125200 | 48556973300 | 157800 | 157800 | 157800 | 157600 | 1663 |
| 364 | 20241107 | 125100 | 48294695600 | 157700 | 157600 | 157800 | 157600 | 1217 |
| 365 | 20241107 | 125000 | 48102804000 | 157600 | 156900 | 157600 | 156900 | 7474 |
| 366 | 20241107 | 124900 | 46926898400 | 156900 | 156900 | 157100 | 156900 | 1745 |
| 367 | 20241107 | 124800 | 46652984800 | 156900 | 156700 | 156900 | 156700 | 512 |
| 368 | 20241107 | 124700 | 46572690500 | 156800 | 156800 | 156900 | 156700 | 517 |
| 369 | 20241107 | 124600 | 46491630700 | 156700 | 157000 | 157000 | 156700 | 824 |
| 370 | 20241107 | 124500 | 46362364700 | 156900 | 157000 | 157000 | 156900 | 1080 |
| 371 | 20241107 | 124400 | 46192815300 | 156900 | 156900 | 157000 | 156900 | 410 |
| 372 | 20241107 | 124300 | 46128477700 | 156900 | 156900 | 156900 | 156800 | 1287 |
| 373 | 20241107 | 124200 | 45926551500 | 156800 | 156900 | 156900 | 156800 | 128 |
| 374 | 20241107 | 124100 | 45906475600 | 156900 | 156700 | 156900 | 156600 | 671 |
| 375 | 20241107 | 124000 | 45801283500 | 156800 | 156700 | 156800 | 156700 | 1010 |
| 376 | 20241107 | 123900 | 45642956600 | 156700 | 156400 | 156700 | 156400 | 956 |
| 377 | 20241107 | 123800 | 45493336400 | 156400 | 156400 | 156500 | 156300 | 600 |
| 378 | 20241107 | 123700 | 45399485800 | 156400 | 156600 | 156600 | 156300 | 987 |
| 379 | 20241107 | 123600 | 45245160300 | 156600 | 156600 | 156800 | 156300 | 2209 |
| 380 | 20241107 | 123500 | 44899475700 | 156600 | 156900 | 156900 | 156500 | 1025 |
| 381 | 20241107 | 123400 | 44738777500 | 156900 | 156400 | 156900 | 156400 | 4861 |
| 382 | 20241107 | 123300 | 43977715100 | 156400 | 156400 | 156500 | 156300 | 843 |
| 383 | 20241107 | 123200 | 43845863600 | 156400 | 156300 | 156400 | 156300 | 736 |
| 384 | 20241107 | 123100 | 43730757900 | 156400 | 156300 | 156400 | 156200 | 1202 |
| 385 | 20241107 | 123000 | 43542884700 | 156300 | 156100 | 156300 | 156000 | 1386 |
| 386 | 20241107 | 122900 | 43326425800 | 156100 | 156000 | 156100 | 156000 | 689 |
| 387 | 20241107 | 122800 | 43218885800 | 156100 | 156000 | 156100 | 155900 | 2891 |
| 388 | 20241107 | 122700 | 42767875400 | 155900 | 155800 | 156000 | 155800 | 180 |
| 389 | 20241107 | 122600 | 42739809100 | 155800 | 155900 | 155900 | 155800 | 379 |
| 390 | 20241107 | 122500 | 42680724100 | 155900 | 155900 | 156000 | 155800 | 1086 |
| 391 | 20241107 | 122400 | 42511416400 | 155900 | 155800 | 156000 | 155800 | 1558 |
| 392 | 20241107 | 122300 | 42268529600 | 155800 | 155800 | 155800 | 155700 | 1619 |
| 393 | 20241107 | 122200 | 42016293200 | 155700 | 155800 | 155800 | 155700 | 150 |
| 394 | 20241107 | 122100 | 41992927900 | 155800 | 155800 | 155800 | 155600 | 295 |
| 395 | 20241107 | 122000 | 41946978800 | 155800 | 155700 | 155800 | 155700 | 450 |
| 396 | 20241107 | 121900 | 41876882700 | 155800 | 155700 | 155800 | 155600 | 1288 |
| 397 | 20241107 | 121800 | 41676326300 | 155600 | 155600 | 155700 | 155200 | 1743 |
| 398 | 20241107 | 121700 | 41405249700 | 155500 | 155500 | 155600 | 155400 | 250 |
| 399 | 20241107 | 121600 | 41366364400 | 155600 | 155600 | 155600 | 155500 | 148 |
| 400 | 20241107 | 121500 | 41343338400 | 155600 | 155500 | 155600 | 155300 | 460 |
| 401 | 20241107 | 121400 | 41271809700 | 155500 | 155400 | 155600 | 155400 | 279 |
| 402 | 20241107 | 121300 | 41228418800 | 155600 | 155600 | 155600 | 155400 | 579 |
| 403 | 20241107 | 121200 | 41138371300 | 155500 | 155700 | 155700 | 155500 | 1539 |
| 404 | 20241107 | 121100 | 40898914300 | 155700 | 155500 | 155700 | 155500 | 2656 |
| 405 | 20241107 | 121000 | 40485753000 | 155500 | 155400 | 155500 | 155400 | 2625 |
| 406 | 20241107 | 120900 | 40077723900 | 155500 | 155400 | 155500 | 155300 | 2398 |
| 407 | 20241107 | 120800 | 39704978000 | 155400 | 155200 | 155400 | 155200 | 393 |
| 408 | 20241107 | 120700 | 39643940100 | 155300 | 155300 | 155300 | 155200 | 403 |
| 409 | 20241107 | 120600 | 39581359500 | 155300 | 155300 | 155300 | 155200 | 230 |
| 410 | 20241107 | 120500 | 39545646600 | 155300 | 155300 | 155300 | 155000 | 201 |
| 411 | 20241107 | 120400 | 39514460000 | 155300 | 155300 | 155300 | 155200 | 565 |
| 412 | 20241107 | 120300 | 39426730400 | 155300 | 155300 | 155400 | 155200 | 610 |
| 413 | 20241107 | 120200 | 39331994600 | 155400 | 155400 | 155400 | 155100 | 759 |
| 414 | 20241107 | 120100 | 39214090300 | 155400 | 155200 | 155400 | 155200 | 1997 |
| 415 | 20241107 | 120000 | 38903976900 | 155200 | 154900 | 155200 | 154700 | 1132 |
| 416 | 20241107 | 115900 | 38728480600 | 154900 | 154900 | 155000 | 154800 | 1134 |
| 417 | 20241107 | 115800 | 38552823800 | 154900 | 154900 | 154900 | 154800 | 254 |
| 418 | 20241107 | 115700 | 38513482500 | 154900 | 154900 | 155000 | 154800 | 339 |
| 419 | 20241107 | 115600 | 38460968900 | 155000 | 154800 | 155000 | 154700 | 557 |
| 420 | 20241107 | 115500 | 38374672500 | 154800 | 154900 | 154900 | 154800 | 184 |
| 421 | 20241107 | 115400 | 38346181500 | 154900 | 154800 | 154900 | 154800 | 73 |
| 422 | 20241107 | 115300 | 38334878800 | 154800 | 154700 | 155000 | 154700 | 208 |
| 423 | 20241107 | 115200 | 38302664300 | 154600 | 154900 | 155000 | 154600 | 292 |
| 424 | 20241107 | 115100 | 38257475100 | 154800 | 154600 | 155300 | 154600 | 2433 |
| 425 | 20241107 | 115000 | 37880208600 | 154600 | 154500 | 154600 | 154300 | 321 |
| 426 | 20241107 | 114900 | 37830629500 | 154600 | 154700 | 154700 | 154500 | 277 |
| 427 | 20241107 | 114800 | 37787799000 | 154700 | 154400 | 154700 | 154400 | 384 |
| 428 | 20241107 | 114700 | 37728477800 | 154400 | 154800 | 154800 | 154400 | 819 |
| 429 | 20241107 | 114600 | 37601880700 | 154800 | 155400 | 155400 | 154800 | 641 |
| 430 | 20241107 | 114500 | 37502490600 | 155400 | 155200 | 155400 | 155200 | 1824 |
| 431 | 20241107 | 114400 | 37219069500 | 155400 | 155300 | 155400 | 155200 | 1470 |
| 432 | 20241107 | 114300 | 36990777200 | 155200 | 155000 | 155300 | 154700 | 7298 |
| 433 | 20241107 | 114200 | 35858914400 | 155000 | 154500 | 155000 | 154500 | 2601 |
| 434 | 20241107 | 114100 | 35456167500 | 154700 | 154900 | 154900 | 154600 | 533 |
| 435 | 20241107 | 114000 | 35373691700 | 154500 | 154600 | 154900 | 154500 | 887 |
| 436 | 20241107 | 113900 | 35236438500 | 154700 | 154500 | 154700 | 154300 | 862 |
| 437 | 20241107 | 113800 | 35103243800 | 154500 | 154400 | 154500 | 154400 | 204 |
| 438 | 20241107 | 113700 | 35071730900 | 154500 | 154400 | 154500 | 154300 | 182 |
| 439 | 20241107 | 113600 | 35043624400 | 154500 | 154400 | 154500 | 154300 | 399 |
| 440 | 20241107 | 113500 | 34982027800 | 154400 | 154200 | 154400 | 154200 | 146 |
| 441 | 20241107 | 113400 | 34959499500 | 154300 | 154200 | 154400 | 154200 | 603 |
| 442 | 20241107 | 113300 | 34866417000 | 154200 | 153800 | 154400 | 153800 | 1935 |
| 443 | 20241107 | 113200 | 34568388700 | 153800 | 153800 | 154000 | 153600 | 343 |
| 444 | 20241107 | 113100 | 34515632100 | 153900 | 154000 | 154000 | 153900 | 407 |
| 445 | 20241107 | 113000 | 34452975200 | 153900 | 153900 | 154000 | 153900 | 157 |
| 446 | 20241107 | 112900 | 34428807800 | 154000 | 154000 | 154000 | 153900 | 193 |
| 447 | 20241107 | 112800 | 34399091000 | 154000 | 153800 | 154000 | 153800 | 357 |
| 448 | 20241107 | 112700 | 34344131700 | 153800 | 153600 | 153900 | 153600 | 414 |
| 449 | 20241107 | 112600 | 34280473700 | 153600 | 153400 | 153600 | 153200 | 410 |
| 450 | 20241107 | 112500 | 34217548400 | 153400 | 153300 | 153400 | 153300 | 247 |
| 451 | 20241107 | 112400 | 34179669800 | 153300 | 153300 | 153400 | 153200 | 154 |
| 452 | 20241107 | 112300 | 34156058800 | 153300 | 153400 | 153400 | 153200 | 80 |
| 453 | 20241107 | 112200 | 34143795300 | 153400 | 153200 | 153500 | 153100 | 271 |
| 454 | 20241107 | 112100 | 34102242000 | 153300 | 153300 | 153300 | 153200 | 170 |
| 455 | 20241107 | 112000 | 34076187700 | 153500 | 153500 | 153500 | 153300 | 168 |
| 456 | 20241107 | 111900 | 34050419700 | 153600 | 153200 | 153600 | 153100 | 309 |
| 457 | 20241107 | 111800 | 34003019700 | 153200 | 153000 | 153200 | 152800 | 883 |
| 458 | 20241107 | 111700 | 33867939100 | 153000 | 152900 | 153000 | 152700 | 200 |
| 459 | 20241107 | 111600 | 33837371600 | 152900 | 152700 | 152900 | 152700 | 156 |
| 460 | 20241107 | 111500 | 33813538800 | 152800 | 152900 | 153000 | 152800 | 923 |
| 461 | 20241107 | 111400 | 33672419400 | 153000 | 152900 | 153000 | 152900 | 832 |
| 462 | 20241107 | 111300 | 33545186000 | 152900 | 152800 | 152900 | 152700 | 186 |
| 463 | 20241107 | 111200 | 33516758800 | 152800 | 152600 | 152800 | 152600 | 193 |
| 464 | 20241107 | 111100 | 33487291100 | 152600 | 152600 | 152600 | 152400 | 144 |
| 465 | 20241107 | 111000 | 33465340200 | 152500 | 152500 | 152600 | 152400 | 351 |
| 466 | 20241107 | 110900 | 33411815100 | 152500 | 152400 | 152500 | 152300 | 430 |
| 467 | 20241107 | 110800 | 33346259900 | 152400 | 152400 | 152500 | 152400 | 212 |
| 468 | 20241107 | 110700 | 33313946400 | 152400 | 152300 | 152600 | 152300 | 137 |
| 469 | 20241107 | 110600 | 33293052600 | 152300 | 152200 | 152300 | 152100 | 270 |
| 470 | 20241107 | 110500 | 33251947300 | 152200 | 152300 | 152300 | 152100 | 381 |
| 471 | 20241107 | 110400 | 33193942800 | 152300 | 152500 | 152500 | 152300 | 166 |
| 472 | 20241107 | 110300 | 33168638700 | 152400 | 152800 | 152800 | 152400 | 354 |
| 473 | 20241107 | 110200 | 33114615600 | 152800 | 152700 | 152800 | 152700 | 277 |
| 474 | 20241107 | 110100 | 33072299800 | 152700 | 152800 | 152800 | 152600 | 179 |
| 475 | 20241107 | 110000 | 33044971200 | 152700 | 152600 | 152700 | 152500 | 68 |
| 476 | 20241107 | 105900 | 33034589900 | 152700 | 152700 | 152700 | 152600 | 42 |
| 477 | 20241107 | 105800 | 33028178900 | 152800 | 152300 | 152800 | 152200 | 529 |
| 478 | 20241107 | 105700 | 32947543900 | 152300 | 152500 | 152500 | 152200 | 650 |
| 479 | 20241107 | 105600 | 32848502100 | 152400 | 152700 | 152700 | 152400 | 464 |
| 480 | 20241107 | 105500 | 32777729900 | 152600 | 152500 | 152600 | 152500 | 169 |
| 481 | 20241107 | 105400 | 32751945700 | 152500 | 152500 | 152700 | 152500 | 200 |
| 482 | 20241107 | 105300 | 32721421900 | 152600 | 152500 | 152800 | 152400 | 269 |
| 483 | 20241107 | 105200 | 32680381300 | 152500 | 152500 | 152500 | 152400 | 216 |
| 484 | 20241107 | 105100 | 32647445000 | 152500 | 152200 | 152500 | 152200 | 181 |
| 485 | 20241107 | 105000 | 32619861700 | 152300 | 152400 | 152400 | 152200 | 68 |
| 486 | 20241107 | 104900 | 32609508800 | 152400 | 152200 | 152400 | 152100 | 408 |
| 487 | 20241107 | 104800 | 32547402900 | 152200 | 152000 | 152300 | 152000 | 192 |
| 488 | 20241107 | 104700 | 32518193800 | 152100 | 152200 | 152200 | 151900 | 1032 |
| 489 | 20241107 | 104600 | 32361298200 | 152200 | 152300 | 152500 | 152100 | 1126 |
| 490 | 20241107 | 104500 | 32189827400 | 152200 | 152300 | 152400 | 152200 | 360 |
| 491 | 20241107 | 104400 | 32135017400 | 152400 | 152100 | 152600 | 152100 | 254 |
| 492 | 20241107 | 104300 | 32096322500 | 152100 | 152400 | 152400 | 152000 | 1811 |
| 493 | 20241107 | 104200 | 31820723000 | 152400 | 152700 | 152700 | 152300 | 821 |
| 494 | 20241107 | 104100 | 31695556900 | 152800 | 153200 | 153200 | 152600 | 359 |
| 495 | 20241107 | 104000 | 31640639400 | 153200 | 153200 | 153300 | 153100 | 223 |
| 496 | 20241107 | 103900 | 31606479400 | 153200 | 152900 | 153200 | 152600 | 367 |
| 497 | 20241107 | 103800 | 31550336400 | 153000 | 152900 | 153000 | 152400 | 684 |
| 498 | 20241107 | 103700 | 31445967600 | 152900 | 152600 | 152900 | 152500 | 1646 |
| 499 | 20241107 | 103600 | 31194499800 | 152600 | 152500 | 152600 | 152300 | 659 |
| 500 | 20241107 | 103500 | 31094053500 | 152500 | 152700 | 152800 | 152500 | 1822 |
| 501 | 20241107 | 103400 | 30815989500 | 152800 | 153000 | 153000 | 152700 | 477 |
| 502 | 20241107 | 103300 | 30743099800 | 153000 | 152900 | 153200 | 152800 | 255 |
| 503 | 20241107 | 103200 | 30704096600 | 152900 | 153500 | 153500 | 152900 | 995 |
| 504 | 20241107 | 103100 | 30551717300 | 153300 | 153400 | 153500 | 153200 | 338 |
| 505 | 20241107 | 103000 | 30499891100 | 153600 | 153500 | 153600 | 152800 | 3436 |
| 506 | 20241107 | 102900 | 29973796900 | 153500 | 154300 | 154300 | 153500 | 2298 |
| 507 | 20241107 | 102800 | 29620121900 | 154200 | 154700 | 154800 | 154200 | 1166 |
| 508 | 20241107 | 102700 | 29439987900 | 154700 | 155000 | 155000 | 154600 | 504 |
| 509 | 20241107 | 102600 | 29361975200 | 154900 | 155000 | 155200 | 154900 | 1162 |
| 510 | 20241107 | 102500 | 29181763100 | 155100 | 154500 | 155100 | 154400 | 1867 |
| 511 | 20241107 | 102400 | 28892765000 | 154500 | 154900 | 154900 | 154400 | 2383 |
| 512 | 20241107 | 102300 | 28524001300 | 154800 | 154700 | 155000 | 154700 | 996 |
| 513 | 20241107 | 102200 | 28369742600 | 154600 | 154700 | 154700 | 154500 | 901 |
| 514 | 20241107 | 102100 | 28230440900 | 154700 | 154500 | 154700 | 154500 | 443 |
| 515 | 20241107 | 102000 | 28161977300 | 154500 | 154200 | 154500 | 154200 | 334 |
| 516 | 20241107 | 101900 | 28110416100 | 154400 | 154400 | 154400 | 154100 | 929 |
| 517 | 20241107 | 101800 | 27967104300 | 154400 | 154600 | 154900 | 154400 | 1540 |
| 518 | 20241107 | 101700 | 27729097500 | 154500 | 154400 | 154900 | 154300 | 493 |
| 519 | 20241107 | 101600 | 27652880300 | 154400 | 154900 | 155100 | 154300 | 1284 |
| 520 | 20241107 | 101500 | 27454318600 | 154800 | 155000 | 155200 | 154800 | 2215 |
| 521 | 20241107 | 101400 | 27110876400 | 155100 | 154900 | 155100 | 154700 | 5722 |
| 522 | 20241107 | 101300 | 26224157100 | 154900 | 154700 | 154900 | 154600 | 1957 |
| 523 | 20241107 | 101200 | 25921257500 | 154700 | 154400 | 154700 | 154400 | 1594 |
| 524 | 20241107 | 101100 | 25674936000 | 154400 | 153900 | 154500 | 153900 | 3156 |
| 525 | 20241107 | 101000 | 25188111900 | 153900 | 153700 | 154000 | 153600 | 327 |
| 526 | 20241107 | 100900 | 25137818800 | 153900 | 154200 | 154200 | 153300 | 1541 |
| 527 | 20241107 | 100800 | 24900882500 | 154200 | 154200 | 154300 | 154000 | 1252 |
| 528 | 20241107 | 100700 | 24707895200 | 154200 | 154200 | 154300 | 154200 | 1831 |
| 529 | 20241107 | 100600 | 24425397700 | 154200 | 154100 | 154300 | 154100 | 1795 |
| 530 | 20241107 | 100500 | 24148638800 | 154200 | 154000 | 154200 | 153800 | 1632 |
| 531 | 20241107 | 100400 | 23897267900 | 154100 | 153900 | 154100 | 153900 | 6895 |
| 532 | 20241107 | 100300 | 22835426700 | 153900 | 153500 | 154000 | 153500 | 4076 |
| 533 | 20241107 | 100200 | 22208374600 | 153500 | 153400 | 153600 | 153200 | 1517 |
| 534 | 20241107 | 100100 | 21975566900 | 153400 | 153500 | 153600 | 153300 | 1329 |
| 535 | 20241107 | 100000 | 21771651400 | 153500 | 153600 | 153700 | 153300 | 1442 |
| 536 | 20241107 | 095900 | 21550487000 | 153700 | 153700 | 153800 | 153300 | 1976 |
| 537 | 20241107 | 095800 | 21247004500 | 153700 | 153500 | 153700 | 153200 | 881 |
| 538 | 20241107 | 095700 | 21111807500 | 153600 | 153600 | 153700 | 153400 | 610 |
| 539 | 20241107 | 095600 | 21018093000 | 153400 | 153600 | 153700 | 153400 | 758 |
| 540 | 20241107 | 095500 | 20901661400 | 153600 | 153800 | 154000 | 153100 | 3881 |
| 541 | 20241107 | 095400 | 20305325400 | 153800 | 153900 | 153900 | 153800 | 1318 |
| 542 | 20241107 | 095300 | 20102523100 | 153800 | 153900 | 153900 | 153700 | 2123 |
| 543 | 20241107 | 095200 | 19775900600 | 153800 | 153800 | 153900 | 153600 | 4105 |
| 544 | 20241107 | 095100 | 19144619500 | 153800 | 153700 | 153800 | 153600 | 1921 |
| 545 | 20241107 | 095000 | 18849276000 | 153600 | 153400 | 153700 | 153400 | 951 |
| 546 | 20241107 | 094900 | 18703239500 | 153400 | 153000 | 153600 | 153000 | 2469 |
| 547 | 20241107 | 094800 | 18324501100 | 153000 | 152700 | 153000 | 152600 | 1125 |
| 548 | 20241107 | 094700 | 18152687000 | 152600 | 152700 | 152800 | 152600 | 834 |
| 549 | 20241107 | 094600 | 18025361400 | 152700 | 153100 | 153100 | 152600 | 1237 |
| 550 | 20241107 | 094500 | 17836309300 | 153100 | 152800 | 153300 | 152600 | 1186 |
| 551 | 20241107 | 094400 | 17654951900 | 152900 | 153200 | 153200 | 152600 | 740 |
| 552 | 20241107 | 094300 | 17541809200 | 153200 | 152900 | 153400 | 152700 | 753 |
| 553 | 20241107 | 094200 | 17426575900 | 152800 | 153600 | 153700 | 152600 | 3189 |
| 554 | 20241107 | 094100 | 16937357200 | 153600 | 153300 | 153600 | 153300 | 1812 |
| 555 | 20241107 | 094000 | 16659317300 | 153400 | 153200 | 153400 | 152800 | 1665 |
| 556 | 20241107 | 093900 | 16404385300 | 153200 | 153000 | 153500 | 153000 | 5644 |
| 557 | 20241107 | 093800 | 15539125800 | 153000 | 152800 | 153100 | 152500 | 5496 |
| 558 | 20241107 | 093700 | 14698510300 | 152700 | 152500 | 153000 | 152400 | 2828 |
| 559 | 20241107 | 093600 | 14266382500 | 152600 | 152800 | 153000 | 152500 | 4011 |
| 560 | 20241107 | 093500 | 13653350500 | 152900 | 152000 | 153000 | 151700 | 5650 |
| 561 | 20241107 | 093400 | 12791750300 | 152000 | 151700 | 152200 | 151500 | 1878 |
| 562 | 20241107 | 093300 | 12506300400 | 151500 | 150400 | 151700 | 150200 | 868 |
| 563 | 20241107 | 093200 | 12375305400 | 150400 | 150000 | 150400 | 150000 | 443 |
| 564 | 20241107 | 093100 | 12308769500 | 150000 | 150000 | 150400 | 150000 | 662 |
| 565 | 20241107 | 093000 | 12209392200 | 150300 | 151000 | 151000 | 149800 | 2071 |
| 566 | 20241107 | 092900 | 11898301400 | 151000 | 150900 | 151200 | 150300 | 1142 |
| 567 | 20241107 | 092800 | 11726126100 | 151000 | 151800 | 151900 | 151000 | 3292 |
| 568 | 20241107 | 092700 | 11227816400 | 151900 | 151700 | 152100 | 151300 | 1376 |
| 569 | 20241107 | 092600 | 11018969500 | 151600 | 152500 | 152600 | 151600 | 2989 |
| 570 | 20241107 | 092500 | 10563668800 | 152500 | 152400 | 152500 | 152100 | 2945 |
| 571 | 20241107 | 092400 | 10115082000 | 152400 | 152600 | 152600 | 151900 | 3391 |
| 572 | 20241107 | 092300 | 9598591000 | 152600 | 152200 | 153000 | 151800 | 5296 |
| 573 | 20241107 | 092200 | 8790835100 | 152200 | 150200 | 152200 | 150200 | 4384 |
| 574 | 20241107 | 092100 | 8125810900 | 150200 | 150100 | 150200 | 150000 | 662 |
| 575 | 20241107 | 092000 | 8026428400 | 150100 | 150100 | 150800 | 150000 | 941 |
| 576 | 20241107 | 091900 | 7885130100 | 150100 | 150900 | 150900 | 150100 | 2035 |
| 577 | 20241107 | 091800 | 7578990500 | 151300 | 151400 | 151600 | 150900 | 2665 |
| 578 | 20241107 | 091700 | 7175722400 | 151500 | 150700 | 151500 | 150700 | 1698 |
| 579 | 20241107 | 091600 | 6919333400 | 150700 | 150500 | 150800 | 150200 | 1272 |
| 580 | 20241107 | 091500 | 6727812700 | 150500 | 149800 | 150600 | 149800 | 1522 |
| 581 | 20241107 | 091400 | 6499205800 | 149800 | 149500 | 149900 | 149100 | 1364 |
| 582 | 20241107 | 091300 | 6295421900 | 149500 | 149800 | 149900 | 149400 | 777 |
| 583 | 20241107 | 091200 | 6179212500 | 149800 | 149600 | 149900 | 149500 | 551 |
| 584 | 20241107 | 091100 | 6096707900 | 149600 | 149300 | 149600 | 149000 | 1013 |
| 585 | 20241107 | 091000 | 5945397800 | 149300 | 149300 | 149400 | 148800 | 6073 |
| 586 | 20241107 | 090900 | 5040093900 | 149400 | 149100 | 149600 | 149000 | 635 |
| 587 | 20241107 | 090800 | 4945354200 | 149200 | 149500 | 149800 | 149200 | 1433 |
| 588 | 20241107 | 090700 | 4731310200 | 149600 | 149600 | 149800 | 149400 | 2009 |
| 589 | 20241107 | 090600 | 4430990800 | 149600 | 150000 | 150300 | 149600 | 1633 |
| 590 | 20241107 | 090500 | 4186427900 | 150300 | 150300 | 150800 | 149700 | 1775 |
| 591 | 20241107 | 090400 | 3919909000 | 150200 | 150300 | 151400 | 150200 | 1761 |
| 592 | 20241107 | 090300 | 3654630900 | 151400 | 150000 | 151600 | 149700 | 2608 |
| 593 | 20241107 | 090200 | 3263265200 | 150300 | 151400 | 151600 | 150100 | 4460 |
| 594 | 20241107 | 090100 | 2589467800 | 151500 | 152200 | 152400 | 151000 | 6699 |
| 595 | 20241107 | 090000 | 1573344200 | 152000 | 151100 | 152400 | 151100 | 10107 |