33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241106 | 185700 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 7304 |
| 3 | 20241106 | 185600 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 4 | 20241106 | 185500 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 5 | 20241106 | 185400 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 6 | 20241106 | 185300 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 7 | 20241106 | 185200 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 8 | 20241106 | 185100 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 9 | 20241106 | 185000 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 10 | 20241106 | 184900 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 11 | 20241106 | 184800 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 12 | 20241106 | 184700 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 13 | 20241106 | 184600 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 14 | 20241106 | 184500 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 15 | 20241106 | 184400 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 16 | 20241106 | 184300 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 17 | 20241106 | 184200 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 18 | 20241106 | 184100 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 19 | 20241106 | 184000 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 20 | 20241106 | 183900 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 21 | 20241106 | 183800 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 22 | 20241106 | 183700 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 23 | 20241106 | 183600 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 24 | 20241106 | 183500 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 25 | 20241106 | 183400 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 26 | 20241106 | 183300 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 27 | 20241106 | 183200 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 28 | 20241106 | 183100 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 29 | 20241106 | 183000 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 30 | 20241106 | 182900 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 31 | 20241106 | 182800 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 32 | 20241106 | 182700 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 7304 |
| 33 | 20241106 | 182600 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 34 | 20241106 | 182500 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 35 | 20241106 | 182400 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 36 | 20241106 | 182300 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 37 | 20241106 | 182200 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 38 | 20241106 | 182100 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 39 | 20241106 | 182000 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 40 | 20241106 | 181900 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 41 | 20241106 | 181800 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 42 | 20241106 | 181700 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 43 | 20241106 | 181600 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 44 | 20241106 | 181500 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 45 | 20241106 | 181400 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 46 | 20241106 | 181300 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 47 | 20241106 | 181200 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 48 | 20241106 | 181100 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 49 | 20241106 | 181000 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 50 | 20241106 | 180900 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 51 | 20241106 | 180800 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 52 | 20241106 | 180700 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 53 | 20241106 | 180600 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 54 | 20241106 | 180500 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 55 | 20241106 | 180400 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 56 | 20241106 | 180300 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 57 | 20241106 | 180200 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 58 | 20241106 | 180100 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 59 | 20241106 | 180000 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 60 | 20241106 | 175900 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 61 | 20241106 | 175800 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 62 | 20241106 | 175700 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 7304 |
| 63 | 20241106 | 175600 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 64 | 20241106 | 175500 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 65 | 20241106 | 175400 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 66 | 20241106 | 175300 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 67 | 20241106 | 175200 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 68 | 20241106 | 175100 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 69 | 20241106 | 175000 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 70 | 20241106 | 174900 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 71 | 20241106 | 174800 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 72 | 20241106 | 174700 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 73 | 20241106 | 174600 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 74 | 20241106 | 174500 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 75 | 20241106 | 174400 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 76 | 20241106 | 174300 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 77 | 20241106 | 174200 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 78 | 20241106 | 174100 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 79 | 20241106 | 174000 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 80 | 20241106 | 173900 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 81 | 20241106 | 173800 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 82 | 20241106 | 173700 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 83 | 20241106 | 173600 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 84 | 20241106 | 173500 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 85 | 20241106 | 173400 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 86 | 20241106 | 173300 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 87 | 20241106 | 173200 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 88 | 20241106 | 173100 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 89 | 20241106 | 173000 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 90 | 20241106 | 172900 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 91 | 20241106 | 172800 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 92 | 20241106 | 172700 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 7304 |
| 93 | 20241106 | 172600 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 94 | 20241106 | 172500 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 95 | 20241106 | 172400 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 96 | 20241106 | 172300 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 97 | 20241106 | 172200 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 98 | 20241106 | 172100 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 99 | 20241106 | 172000 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 100 | 20241106 | 171900 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 101 | 20241106 | 171800 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 102 | 20241106 | 171700 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 103 | 20241106 | 171600 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 104 | 20241106 | 171500 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 105 | 20241106 | 171400 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 106 | 20241106 | 171300 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 107 | 20241106 | 171200 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 108 | 20241106 | 171100 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 109 | 20241106 | 171000 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 110 | 20241106 | 170900 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 111 | 20241106 | 170800 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 112 | 20241106 | 170700 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 113 | 20241106 | 170600 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 114 | 20241106 | 170500 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 115 | 20241106 | 170400 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 116 | 20241106 | 170300 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 117 | 20241106 | 170200 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 118 | 20241106 | 170100 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 119 | 20241106 | 170000 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 120 | 20241106 | 165900 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 121 | 20241106 | 165800 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 122 | 20241106 | 165700 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 7304 |
| 123 | 20241106 | 165600 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 124 | 20241106 | 165500 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 125 | 20241106 | 165400 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 126 | 20241106 | 165300 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 127 | 20241106 | 165200 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 128 | 20241106 | 165100 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 129 | 20241106 | 165000 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 130 | 20241106 | 164900 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 131 | 20241106 | 164800 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 132 | 20241106 | 164700 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 133 | 20241106 | 164600 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 134 | 20241106 | 164500 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 135 | 20241106 | 164400 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 136 | 20241106 | 164300 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 137 | 20241106 | 164200 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 138 | 20241106 | 164100 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 139 | 20241106 | 164000 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 140 | 20241106 | 163900 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 141 | 20241106 | 163800 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 142 | 20241106 | 163700 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 143 | 20241106 | 163600 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 144 | 20241106 | 163500 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 145 | 20241106 | 163400 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 146 | 20241106 | 163300 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 147 | 20241106 | 163200 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 148 | 20241106 | 163100 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 149 | 20241106 | 163000 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 150 | 20241106 | 162900 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 151 | 20241106 | 162800 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 152 | 20241106 | 162700 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 7304 |
| 153 | 20241106 | 162600 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 154 | 20241106 | 162500 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 155 | 20241106 | 162400 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 156 | 20241106 | 162300 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 157 | 20241106 | 162200 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 158 | 20241106 | 162100 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 159 | 20241106 | 162000 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 160 | 20241106 | 161900 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 161 | 20241106 | 161800 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 162 | 20241106 | 161700 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 163 | 20241106 | 161600 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 164 | 20241106 | 161500 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 165 | 20241106 | 161400 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 166 | 20241106 | 161300 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 167 | 20241106 | 161200 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 168 | 20241106 | 161100 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 169 | 20241106 | 161000 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 170 | 20241106 | 160900 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 171 | 20241106 | 160800 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 172 | 20241106 | 160700 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 173 | 20241106 | 160600 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 174 | 20241106 | 160500 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 175 | 20241106 | 160400 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 176 | 20241106 | 160300 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 177 | 20241106 | 160200 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 178 | 20241106 | 160100 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 179 | 20241106 | 160000 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 180 | 20241106 | 155900 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 181 | 20241106 | 155800 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 182 | 20241106 | 155700 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 7304 |
| 183 | 20241106 | 155600 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 184 | 20241106 | 155500 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 185 | 20241106 | 155400 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 186 | 20241106 | 155300 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 187 | 20241106 | 155200 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 188 | 20241106 | 155100 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 189 | 20241106 | 155000 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 190 | 20241106 | 154900 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 191 | 20241106 | 154800 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 192 | 20241106 | 154700 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 193 | 20241106 | 154600 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 194 | 20241106 | 154500 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 195 | 20241106 | 154400 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 196 | 20241106 | 154300 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 197 | 20241106 | 154200 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 198 | 20241106 | 154100 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 199 | 20241106 | 154000 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 200 | 20241106 | 153900 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 201 | 20241106 | 153800 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 202 | 20241106 | 153700 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 203 | 20241106 | 153600 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 204 | 20241106 | 153500 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 205 | 20241106 | 153400 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 206 | 20241106 | 153300 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 207 | 20241106 | 153200 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 208 | 20241106 | 153100 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 0 |
| 209 | 20241106 | 153000 | 71304300700 | 63300 | 63300 | 63300 | 63300 | 7304 |
| 210 | 20241106 | 152900 | 70841957500 | 63700 | 63700 | 63700 | 63700 | 0 |
| 211 | 20241106 | 152800 | 70841957500 | 63700 | 63700 | 63700 | 63700 | 0 |
| 212 | 20241106 | 152700 | 70841957500 | 63700 | 63700 | 63700 | 63700 | 0 |
| 213 | 20241106 | 152600 | 70841957500 | 63700 | 63700 | 63700 | 63700 | 0 |
| 214 | 20241106 | 152500 | 70841957500 | 63700 | 63700 | 63700 | 63700 | 0 |
| 215 | 20241106 | 152400 | 70841957500 | 63700 | 63700 | 63700 | 63700 | 0 |
| 216 | 20241106 | 152300 | 70841957500 | 63700 | 63700 | 63700 | 63700 | 0 |
| 217 | 20241106 | 152200 | 70841957500 | 63700 | 63700 | 63700 | 63700 | 0 |
| 218 | 20241106 | 152100 | 70841957500 | 63700 | 63700 | 63700 | 63700 | 0 |
| 219 | 20241106 | 152000 | 70841957500 | 63700 | 63700 | 63700 | 63700 | 0 |
| 220 | 20241106 | 151900 | 70841957500 | 63700 | 63800 | 63800 | 63500 | 677 |
| 221 | 20241106 | 151800 | 70798847100 | 63600 | 63400 | 63800 | 63300 | 6981 |
| 222 | 20241106 | 151700 | 70354015900 | 63300 | 63500 | 63500 | 63300 | 915 |
| 223 | 20241106 | 151600 | 70295982400 | 63500 | 63500 | 63600 | 63400 | 829 |
| 224 | 20241106 | 151500 | 70243377500 | 63500 | 63500 | 63800 | 63300 | 6044 |
| 225 | 20241106 | 151400 | 69858348100 | 63400 | 63500 | 63500 | 63300 | 968 |
| 226 | 20241106 | 151300 | 69796992500 | 63500 | 63600 | 63600 | 63400 | 1018 |
| 227 | 20241106 | 151200 | 69732368600 | 63600 | 63500 | 63800 | 63400 | 5431 |
| 228 | 20241106 | 151100 | 69386309900 | 63500 | 63400 | 63500 | 63300 | 840 |
| 229 | 20241106 | 151000 | 69333006300 | 63500 | 63600 | 63600 | 63300 | 1106 |
| 230 | 20241106 | 150900 | 69262832800 | 63600 | 63300 | 63700 | 63300 | 5601 |
| 231 | 20241106 | 150800 | 68906637000 | 63300 | 63500 | 63500 | 63300 | 1274 |
| 232 | 20241106 | 150700 | 68825875600 | 63600 | 63500 | 63700 | 63400 | 1400 |
| 233 | 20241106 | 150600 | 68736907000 | 63700 | 63600 | 63700 | 63500 | 1508 |
| 234 | 20241106 | 150500 | 68640926400 | 63600 | 63500 | 63600 | 63400 | 1711 |
| 235 | 20241106 | 150400 | 68532213600 | 63600 | 63500 | 63800 | 63400 | 3277 |
| 236 | 20241106 | 150300 | 68324004600 | 63700 | 63700 | 63800 | 63600 | 5703 |
| 237 | 20241106 | 150200 | 67960601600 | 63700 | 63700 | 63700 | 63500 | 1816 |
| 238 | 20241106 | 150100 | 67845015400 | 63600 | 63600 | 63700 | 63600 | 1580 |
| 239 | 20241106 | 150000 | 67744456700 | 63600 | 63600 | 63700 | 63500 | 2384 |
| 240 | 20241106 | 145900 | 67592744500 | 63500 | 63500 | 63700 | 63400 | 3814 |
| 241 | 20241106 | 145800 | 67350223100 | 63500 | 63500 | 63600 | 63400 | 1439 |
| 242 | 20241106 | 145700 | 67258834400 | 63500 | 63500 | 63600 | 63400 | 1814 |
| 243 | 20241106 | 145600 | 67143549100 | 63500 | 63500 | 63600 | 63500 | 2623 |
| 244 | 20241106 | 145500 | 66976920200 | 63500 | 63500 | 63600 | 63400 | 1379 |
| 245 | 20241106 | 145400 | 66889325400 | 63500 | 63400 | 63500 | 63300 | 1831 |
| 246 | 20241106 | 145300 | 66773133100 | 63400 | 63500 | 63500 | 63300 | 1043 |
| 247 | 20241106 | 145200 | 66707031300 | 63400 | 63400 | 63500 | 63300 | 1910 |
| 248 | 20241106 | 145100 | 66585938100 | 63400 | 63400 | 63500 | 63300 | 1771 |
| 249 | 20241106 | 145000 | 66473644700 | 63300 | 63400 | 63600 | 63300 | 2880 |
| 250 | 20241106 | 144900 | 66290859800 | 63400 | 63400 | 63500 | 63200 | 1253 |
| 251 | 20241106 | 144800 | 66211421300 | 63400 | 63200 | 63500 | 63200 | 1977 |
| 252 | 20241106 | 144700 | 66086166500 | 63300 | 63400 | 63500 | 63200 | 2160 |
| 253 | 20241106 | 144600 | 65949376400 | 63400 | 63500 | 63500 | 63200 | 2939 |
| 254 | 20241106 | 144500 | 65763085100 | 63500 | 63400 | 63500 | 63300 | 2146 |
| 255 | 20241106 | 144400 | 65627003200 | 63500 | 63500 | 63500 | 63300 | 1351 |
| 256 | 20241106 | 144300 | 65541326600 | 63500 | 63400 | 63600 | 63400 | 1405 |
| 257 | 20241106 | 144200 | 65452100800 | 63400 | 63400 | 63600 | 63300 | 4513 |
| 258 | 20241106 | 144100 | 65165760800 | 63400 | 63500 | 63500 | 63400 | 2139 |
| 259 | 20241106 | 144000 | 65029957600 | 63500 | 63400 | 63500 | 63400 | 2212 |
| 260 | 20241106 | 143900 | 64889527100 | 63500 | 63400 | 63500 | 63300 | 1657 |
| 261 | 20241106 | 143800 | 64784340700 | 63400 | 63300 | 63400 | 63300 | 1166 |
| 262 | 20241106 | 143700 | 64710426700 | 63300 | 63300 | 63400 | 63300 | 1326 |
| 263 | 20241106 | 143600 | 64626389600 | 63300 | 63300 | 63400 | 63200 | 3293 |
| 264 | 20241106 | 143500 | 64417911100 | 63300 | 63200 | 63300 | 63100 | 1866 |
| 265 | 20241106 | 143400 | 64299997600 | 63100 | 63300 | 63300 | 63100 | 2274 |
| 266 | 20241106 | 143300 | 64156119000 | 63300 | 63200 | 63300 | 63100 | 1624 |
| 267 | 20241106 | 143200 | 64053472500 | 63200 | 63200 | 63200 | 63100 | 1132 |
| 268 | 20241106 | 143100 | 63981962700 | 63200 | 63200 | 63200 | 63100 | 1510 |
| 269 | 20241106 | 143000 | 63886556400 | 63100 | 63100 | 63200 | 63000 | 1337 |
| 270 | 20241106 | 142900 | 63802191100 | 63100 | 63100 | 63100 | 63000 | 1044 |
| 271 | 20241106 | 142800 | 63736333300 | 63100 | 62900 | 63100 | 62700 | 1694 |
| 272 | 20241106 | 142700 | 63629679900 | 62800 | 62900 | 63000 | 62800 | 926 |
| 273 | 20241106 | 142600 | 63571391900 | 62900 | 63000 | 63000 | 62700 | 1258 |
| 274 | 20241106 | 142500 | 63492277100 | 63000 | 63100 | 63100 | 62900 | 1806 |
| 275 | 20241106 | 142400 | 63378504300 | 63100 | 63000 | 63200 | 62900 | 1035 |
| 276 | 20241106 | 142300 | 63313239200 | 63000 | 63000 | 63000 | 62900 | 548 |
| 277 | 20241106 | 142200 | 63278725400 | 62900 | 62800 | 62900 | 62800 | 494 |
| 278 | 20241106 | 142100 | 63247659000 | 62800 | 62900 | 63100 | 62800 | 1249 |
| 279 | 20241106 | 142000 | 63169026600 | 62900 | 62900 | 63000 | 62800 | 706 |
| 280 | 20241106 | 141900 | 63124609700 | 62900 | 63000 | 63000 | 62700 | 720 |
| 281 | 20241106 | 141800 | 63079338300 | 63000 | 62800 | 63100 | 62800 | 825 |
| 282 | 20241106 | 141700 | 63027391500 | 62900 | 63000 | 63100 | 62800 | 856 |
| 283 | 20241106 | 141600 | 62973516600 | 63000 | 62900 | 63100 | 62900 | 707 |
| 284 | 20241106 | 141500 | 62928983500 | 63000 | 63200 | 63200 | 62800 | 2008 |
| 285 | 20241106 | 141400 | 62802370000 | 63200 | 63200 | 63200 | 63100 | 777 |
| 286 | 20241106 | 141300 | 62753291100 | 63100 | 63200 | 63200 | 63100 | 588 |
| 287 | 20241106 | 141200 | 62716158300 | 63100 | 63100 | 63300 | 63000 | 3461 |
| 288 | 20241106 | 141100 | 62497539500 | 63100 | 63100 | 63100 | 63000 | 1124 |
| 289 | 20241106 | 141000 | 62426621000 | 63000 | 63000 | 63100 | 63000 | 733 |
| 290 | 20241106 | 140900 | 62380398700 | 63000 | 63000 | 63100 | 62900 | 1465 |
| 291 | 20241106 | 140800 | 62288007400 | 63000 | 62900 | 63000 | 62900 | 1214 |
| 292 | 20241106 | 140700 | 62211544200 | 63000 | 62900 | 63000 | 62500 | 1091 |
| 293 | 20241106 | 140600 | 62142990400 | 62900 | 62900 | 63000 | 62800 | 1210 |
| 294 | 20241106 | 140500 | 62066801800 | 62900 | 62900 | 62900 | 62600 | 1571 |
| 295 | 20241106 | 140400 | 61968118100 | 62900 | 62800 | 63000 | 62600 | 1508 |
| 296 | 20241106 | 140300 | 61873353500 | 62700 | 62700 | 62800 | 62600 | 1741 |
| 297 | 20241106 | 140200 | 61764160500 | 62600 | 63000 | 63100 | 62500 | 2856 |
| 298 | 20241106 | 140100 | 61584704600 | 63000 | 63000 | 63100 | 63000 | 972 |
| 299 | 20241106 | 140000 | 61523408400 | 63000 | 63200 | 63200 | 63000 | 1735 |
| 300 | 20241106 | 135900 | 61413870600 | 63100 | 63100 | 63200 | 63000 | 1125 |
| 301 | 20241106 | 135800 | 61342886500 | 63100 | 63100 | 63100 | 63000 | 697 |
| 302 | 20241106 | 135700 | 61298912200 | 63100 | 63000 | 63100 | 62900 | 1479 |
| 303 | 20241106 | 135600 | 61205710900 | 62900 | 62900 | 63000 | 62800 | 1047 |
| 304 | 20241106 | 135500 | 61139853900 | 63000 | 62900 | 63000 | 62800 | 758 |
| 305 | 20241106 | 135400 | 61092181100 | 62900 | 62800 | 62900 | 62700 | 1306 |
| 306 | 20241106 | 135300 | 61010082400 | 62800 | 62700 | 62900 | 62700 | 1086 |
| 307 | 20241106 | 135200 | 60941893500 | 62700 | 62700 | 62700 | 62600 | 376 |
| 308 | 20241106 | 135100 | 60918318700 | 62700 | 62600 | 62700 | 62500 | 964 |
| 309 | 20241106 | 135000 | 60857953900 | 62600 | 62700 | 62700 | 62600 | 1095 |
| 310 | 20241106 | 134900 | 60789338000 | 62700 | 62500 | 62700 | 62500 | 702 |
| 311 | 20241106 | 134800 | 60745363700 | 62500 | 62600 | 62700 | 62500 | 774 |
| 312 | 20241106 | 134700 | 60696913500 | 62600 | 62400 | 62600 | 62400 | 666 |
| 313 | 20241106 | 134600 | 60655265600 | 62400 | 62600 | 62600 | 62400 | 1336 |
| 314 | 20241106 | 134500 | 60571823400 | 62600 | 62500 | 62600 | 62400 | 620 |
| 315 | 20241106 | 134400 | 60533062700 | 62600 | 62600 | 62600 | 62500 | 1040 |
| 316 | 20241106 | 134300 | 60468013500 | 62600 | 62600 | 62600 | 62500 | 869 |
| 317 | 20241106 | 134200 | 60413652000 | 62600 | 62300 | 62600 | 62300 | 2153 |
| 318 | 20241106 | 134100 | 60279213900 | 62400 | 62300 | 62400 | 62300 | 559 |
| 319 | 20241106 | 134000 | 60244366200 | 62300 | 62200 | 62400 | 62100 | 1022 |
| 320 | 20241106 | 133900 | 60180733100 | 62200 | 62200 | 62200 | 62100 | 684 |
| 321 | 20241106 | 133800 | 60138208100 | 62100 | 62100 | 62200 | 62100 | 258 |
| 322 | 20241106 | 133700 | 60122170800 | 62100 | 62100 | 62200 | 62000 | 690 |
| 323 | 20241106 | 133600 | 60079321400 | 62100 | 62100 | 62100 | 62000 | 326 |
| 324 | 20241106 | 133500 | 60059099900 | 62000 | 61900 | 62000 | 61900 | 2019 |
| 325 | 20241106 | 133400 | 59933933800 | 61900 | 61900 | 62100 | 61900 | 929 |
| 326 | 20241106 | 133300 | 59876362500 | 62000 | 61900 | 62000 | 61900 | 284 |
| 327 | 20241106 | 133200 | 59858760100 | 62000 | 62100 | 62100 | 61900 | 884 |
| 328 | 20241106 | 133100 | 59803953000 | 62000 | 61900 | 62000 | 61900 | 888 |
| 329 | 20241106 | 133000 | 59748905100 | 61900 | 62000 | 62000 | 61900 | 453 |
| 330 | 20241106 | 132900 | 59720831700 | 62000 | 62000 | 62000 | 61900 | 263 |
| 331 | 20241106 | 132800 | 59704535600 | 62000 | 61900 | 62000 | 61800 | 942 |
| 332 | 20241106 | 132700 | 59646224500 | 61800 | 61800 | 61900 | 61800 | 889 |
| 333 | 20241106 | 132600 | 59591226500 | 61800 | 61600 | 61900 | 61600 | 8316 |
| 334 | 20241106 | 132500 | 59078013700 | 61600 | 61400 | 61600 | 61300 | 3155 |
| 335 | 20241106 | 132400 | 58883809100 | 61400 | 61500 | 61600 | 61400 | 529 |
| 336 | 20241106 | 132300 | 58851267600 | 61500 | 61600 | 61700 | 61500 | 520 |
| 337 | 20241106 | 132200 | 58819250600 | 61600 | 61500 | 61700 | 61500 | 399 |
| 338 | 20241106 | 132100 | 58794676700 | 61600 | 61600 | 61600 | 61500 | 657 |
| 339 | 20241106 | 132000 | 58754257100 | 61500 | 61300 | 61500 | 61300 | 648 |
| 340 | 20241106 | 131900 | 58714428900 | 61300 | 61200 | 61600 | 61000 | 5142 |
| 341 | 20241106 | 131800 | 58399951900 | 61200 | 61400 | 61400 | 61200 | 1317 |
| 342 | 20241106 | 131700 | 58319237100 | 61400 | 61500 | 61600 | 61400 | 1388 |
| 343 | 20241106 | 131600 | 58233926700 | 61600 | 61500 | 61800 | 61400 | 2648 |
| 344 | 20241106 | 131500 | 58070758800 | 61500 | 61700 | 61700 | 61500 | 727 |
| 345 | 20241106 | 131400 | 58025992600 | 61700 | 61800 | 61900 | 61600 | 594 |
| 346 | 20241106 | 131300 | 57989291500 | 61700 | 61700 | 61800 | 61500 | 1567 |
| 347 | 20241106 | 131200 | 57892635700 | 61700 | 61700 | 61800 | 61500 | 766 |
| 348 | 20241106 | 131100 | 57845377800 | 61700 | 61400 | 61700 | 61300 | 1070 |
| 349 | 20241106 | 131000 | 57779574700 | 61400 | 61200 | 61400 | 61100 | 989 |
| 350 | 20241106 | 130900 | 57718917600 | 61300 | 61100 | 61300 | 61000 | 4946 |
| 351 | 20241106 | 130800 | 57416669700 | 61300 | 61300 | 61500 | 61100 | 2829 |
| 352 | 20241106 | 130700 | 57243331700 | 61300 | 61400 | 61600 | 61300 | 3754 |
| 353 | 20241106 | 130600 | 57012991600 | 61400 | 61600 | 61700 | 61400 | 2199 |
| 354 | 20241106 | 130500 | 56877701100 | 61300 | 61900 | 61900 | 61300 | 11748 |
| 355 | 20241106 | 130400 | 56153168700 | 61900 | 61900 | 62000 | 61900 | 1684 |
| 356 | 20241106 | 130300 | 56048914800 | 61900 | 62200 | 62300 | 61900 | 3862 |
| 357 | 20241106 | 130200 | 55809320300 | 62200 | 62300 | 62300 | 62100 | 1484 |
| 358 | 20241106 | 130100 | 55716996000 | 62300 | 62300 | 62300 | 62100 | 1199 |
| 359 | 20241106 | 130000 | 55642416300 | 62200 | 62200 | 62300 | 62200 | 263 |
| 360 | 20241106 | 125900 | 55626042600 | 62300 | 62200 | 62400 | 62100 | 1133 |
| 361 | 20241106 | 125800 | 55555499200 | 62200 | 62100 | 62400 | 62100 | 421 |
| 362 | 20241106 | 125700 | 55529294500 | 62100 | 62200 | 62300 | 62100 | 1225 |
| 363 | 20241106 | 125600 | 55453083200 | 62300 | 62300 | 62300 | 62100 | 1797 |
| 364 | 20241106 | 125500 | 55341351200 | 62200 | 62500 | 62500 | 62200 | 712 |
| 365 | 20241106 | 125400 | 55296968700 | 62400 | 62400 | 62500 | 62200 | 865 |
| 366 | 20241106 | 125300 | 55243011800 | 62400 | 62500 | 62500 | 62400 | 1389 |
| 367 | 20241106 | 125200 | 55156335500 | 62500 | 62400 | 62500 | 62400 | 593 |
| 368 | 20241106 | 125100 | 55119294700 | 62400 | 62400 | 62500 | 62400 | 656 |
| 369 | 20241106 | 125000 | 55078352800 | 62400 | 62400 | 62500 | 62200 | 1671 |
| 370 | 20241106 | 124900 | 54974225500 | 62400 | 62400 | 62600 | 62400 | 715 |
| 371 | 20241106 | 124800 | 54929591500 | 62400 | 62600 | 62600 | 62400 | 718 |
| 372 | 20241106 | 124700 | 54884711000 | 62600 | 62600 | 62600 | 62300 | 704 |
| 373 | 20241106 | 124600 | 54840743000 | 62400 | 62600 | 62600 | 62400 | 1420 |
| 374 | 20241106 | 124500 | 54751985500 | 62800 | 62800 | 62900 | 62600 | 1056 |
| 375 | 20241106 | 124400 | 54685714200 | 62800 | 62800 | 62900 | 62700 | 726 |
| 376 | 20241106 | 124300 | 54640150600 | 62900 | 62700 | 62900 | 62700 | 391 |
| 377 | 20241106 | 124200 | 54615617300 | 62800 | 62800 | 62900 | 62700 | 816 |
| 378 | 20241106 | 124100 | 54564392300 | 62700 | 63000 | 63000 | 62500 | 1549 |
| 379 | 20241106 | 124000 | 54467158800 | 62800 | 62700 | 63000 | 62600 | 1481 |
| 380 | 20241106 | 123900 | 54374090700 | 62700 | 62400 | 62900 | 62400 | 1712 |
| 381 | 20241106 | 123800 | 54266885500 | 62400 | 62600 | 62600 | 62300 | 2234 |
| 382 | 20241106 | 123700 | 54127423200 | 62500 | 62500 | 62700 | 62400 | 2574 |
| 383 | 20241106 | 123600 | 53966473500 | 62500 | 62400 | 62700 | 62100 | 1169 |
| 384 | 20241106 | 123500 | 53893453700 | 62500 | 62600 | 62800 | 62100 | 3176 |
| 385 | 20241106 | 123400 | 53695160300 | 62600 | 62800 | 62800 | 62600 | 352 |
| 386 | 20241106 | 123300 | 53673085300 | 62800 | 62700 | 62900 | 62400 | 2222 |
| 387 | 20241106 | 123200 | 53533821200 | 62600 | 62900 | 63000 | 62600 | 1354 |
| 388 | 20241106 | 123100 | 53448783600 | 62900 | 63200 | 63400 | 62900 | 1213 |
| 389 | 20241106 | 123000 | 53372228600 | 63200 | 63300 | 63300 | 62800 | 3078 |
| 390 | 20241106 | 122900 | 53178234700 | 63300 | 63400 | 63400 | 63300 | 2016 |
| 391 | 20241106 | 122800 | 53050535000 | 63300 | 63200 | 63400 | 63200 | 1230 |
| 392 | 20241106 | 122700 | 52972704100 | 63200 | 63100 | 63300 | 63100 | 559 |
| 393 | 20241106 | 122600 | 52937370800 | 63200 | 62900 | 63200 | 62800 | 4345 |
| 394 | 20241106 | 122500 | 52663537200 | 62900 | 62900 | 63000 | 62900 | 628 |
| 395 | 20241106 | 122400 | 52623992800 | 62900 | 62900 | 63000 | 62900 | 872 |
| 396 | 20241106 | 122300 | 52569084100 | 62900 | 63000 | 63100 | 62900 | 1010 |
| 397 | 20241106 | 122200 | 52505456000 | 62900 | 63100 | 63100 | 62900 | 2133 |
| 398 | 20241106 | 122100 | 52371095300 | 63000 | 63000 | 63100 | 63000 | 267 |
| 399 | 20241106 | 122000 | 52354262100 | 63100 | 63000 | 63100 | 63000 | 140 |
| 400 | 20241106 | 121900 | 52345432700 | 63000 | 63000 | 63100 | 62900 | 1401 |
| 401 | 20241106 | 121800 | 52257169900 | 62900 | 63000 | 63100 | 62900 | 1910 |
| 402 | 20241106 | 121700 | 52136840500 | 63000 | 63000 | 63000 | 62900 | 244 |
| 403 | 20241106 | 121600 | 52121478800 | 62900 | 63000 | 63000 | 62900 | 532 |
| 404 | 20241106 | 121500 | 52087963000 | 62900 | 63100 | 63100 | 62900 | 914 |
| 405 | 20241106 | 121400 | 52030386200 | 63100 | 63000 | 63100 | 63000 | 373 |
| 406 | 20241106 | 121300 | 52006863300 | 63000 | 63000 | 63000 | 62900 | 1042 |
| 407 | 20241106 | 121200 | 51941251600 | 62900 | 63000 | 63000 | 62900 | 235 |
| 408 | 20241106 | 121100 | 51926456100 | 63000 | 63100 | 63100 | 62900 | 1218 |
| 409 | 20241106 | 121000 | 51849668100 | 63100 | 63000 | 63100 | 63000 | 1006 |
| 410 | 20241106 | 120900 | 51786246700 | 63000 | 62900 | 63100 | 62800 | 3792 |
| 411 | 20241106 | 120800 | 51547538900 | 62900 | 62800 | 62900 | 62800 | 474 |
| 412 | 20241106 | 120700 | 51517763700 | 62800 | 62700 | 62800 | 62700 | 1423 |
| 413 | 20241106 | 120600 | 51428515900 | 62700 | 62700 | 62800 | 62700 | 299 |
| 414 | 20241106 | 120500 | 51409746700 | 62700 | 62800 | 62800 | 62700 | 703 |
| 415 | 20241106 | 120400 | 51365599300 | 62700 | 62800 | 62800 | 62700 | 244 |
| 416 | 20241106 | 120300 | 51350278500 | 62800 | 62700 | 62800 | 62700 | 180 |
| 417 | 20241106 | 120200 | 51338980000 | 62700 | 62800 | 62900 | 62700 | 769 |
| 418 | 20241106 | 120100 | 51290685100 | 62800 | 62600 | 62800 | 62600 | 1151 |
| 419 | 20241106 | 120000 | 51218471000 | 62600 | 62600 | 62700 | 62500 | 772 |
| 420 | 20241106 | 115900 | 51170139200 | 62700 | 62300 | 62700 | 62300 | 2884 |
| 421 | 20241106 | 115800 | 50990049500 | 62300 | 62500 | 62500 | 62300 | 793 |
| 422 | 20241106 | 115700 | 50940579000 | 62500 | 62400 | 62500 | 62300 | 603 |
| 423 | 20241106 | 115600 | 50902941300 | 62400 | 62300 | 62400 | 62300 | 1072 |
| 424 | 20241106 | 115500 | 50836098000 | 62300 | 62400 | 62500 | 62300 | 917 |
| 425 | 20241106 | 115400 | 50778887100 | 62400 | 62500 | 62500 | 62400 | 452 |
| 426 | 20241106 | 115300 | 50750662000 | 62500 | 62500 | 62600 | 62400 | 1007 |
| 427 | 20241106 | 115200 | 50687752500 | 62500 | 62400 | 62500 | 62300 | 579 |
| 428 | 20241106 | 115100 | 50651626100 | 62200 | 62100 | 62400 | 62100 | 1497 |
| 429 | 20241106 | 115000 | 50558588000 | 62100 | 62500 | 62500 | 62100 | 4084 |
| 430 | 20241106 | 114900 | 50304481900 | 62400 | 62500 | 62600 | 62400 | 2448 |
| 431 | 20241106 | 114800 | 50151659100 | 62500 | 62500 | 62800 | 62500 | 635 |
| 432 | 20241106 | 114700 | 50111895800 | 62500 | 62500 | 62700 | 62400 | 1100 |
| 433 | 20241106 | 114600 | 50043088500 | 62500 | 62700 | 62700 | 62500 | 1920 |
| 434 | 20241106 | 114500 | 49922974600 | 62600 | 62600 | 62700 | 62600 | 909 |
| 435 | 20241106 | 114400 | 49866018600 | 62600 | 62700 | 62700 | 62600 | 403 |
| 436 | 20241106 | 114300 | 49840766300 | 62600 | 62600 | 62700 | 62600 | 460 |
| 437 | 20241106 | 114200 | 49811962100 | 62600 | 62700 | 62800 | 62600 | 670 |
| 438 | 20241106 | 114100 | 49769927600 | 62600 | 62600 | 62700 | 62600 | 745 |
| 439 | 20241106 | 114000 | 49723252400 | 62600 | 62700 | 62700 | 62600 | 1313 |
| 440 | 20241106 | 113900 | 49641023100 | 62700 | 62800 | 62900 | 62600 | 1420 |
| 441 | 20241106 | 113800 | 49551944900 | 62800 | 62900 | 62900 | 62700 | 659 |
| 442 | 20241106 | 113700 | 49510542800 | 62900 | 62800 | 62900 | 62800 | 651 |
| 443 | 20241106 | 113600 | 49469642100 | 62800 | 62800 | 62900 | 62700 | 445 |
| 444 | 20241106 | 113500 | 49441695800 | 62700 | 62800 | 62900 | 62700 | 1030 |
| 445 | 20241106 | 113400 | 49376999300 | 62900 | 62800 | 63000 | 62800 | 1379 |
| 446 | 20241106 | 113300 | 49290278200 | 62800 | 62800 | 62900 | 62800 | 1447 |
| 447 | 20241106 | 113200 | 49199366100 | 62800 | 63000 | 63000 | 62800 | 869 |
| 448 | 20241106 | 113100 | 49144696800 | 63000 | 62900 | 63000 | 62800 | 1250 |
| 449 | 20241106 | 113000 | 49066068400 | 62800 | 62800 | 62800 | 62700 | 503 |
| 450 | 20241106 | 112900 | 49034483800 | 62700 | 62700 | 62800 | 62700 | 339 |
| 451 | 20241106 | 112800 | 49013222600 | 62600 | 62800 | 62900 | 62600 | 657 |
| 452 | 20241106 | 112700 | 48971968400 | 62800 | 62600 | 62800 | 62600 | 275 |
| 453 | 20241106 | 112600 | 48954727800 | 62600 | 62700 | 62700 | 62600 | 802 |
| 454 | 20241106 | 112500 | 48904490800 | 62600 | 62600 | 62700 | 62500 | 668 |
| 455 | 20241106 | 112400 | 48862644100 | 62600 | 62500 | 62600 | 62500 | 529 |
| 456 | 20241106 | 112300 | 48829544200 | 62500 | 62700 | 62700 | 62500 | 748 |
| 457 | 20241106 | 112200 | 48782701300 | 62800 | 62600 | 62800 | 62500 | 5739 |
| 458 | 20241106 | 112100 | 48423531300 | 62500 | 62800 | 62900 | 62500 | 5774 |
| 459 | 20241106 | 112000 | 48061904700 | 62700 | 62700 | 62800 | 62600 | 888 |
| 460 | 20241106 | 111900 | 48006215800 | 62700 | 62800 | 62900 | 62700 | 768 |
| 461 | 20241106 | 111800 | 47957996000 | 62700 | 62900 | 62900 | 62600 | 1139 |
| 462 | 20241106 | 111700 | 47886573700 | 62900 | 62900 | 63000 | 62700 | 547 |
| 463 | 20241106 | 111600 | 47852160600 | 63000 | 63000 | 63000 | 62600 | 1441 |
| 464 | 20241106 | 111500 | 47761716000 | 62900 | 63000 | 63100 | 62900 | 431 |
| 465 | 20241106 | 111400 | 47734568100 | 63000 | 63200 | 63200 | 63000 | 1028 |
| 466 | 20241106 | 111300 | 47669726000 | 63200 | 63000 | 63200 | 63000 | 1400 |
| 467 | 20241106 | 111200 | 47581406600 | 63100 | 63100 | 63200 | 63100 | 677 |
| 468 | 20241106 | 111100 | 47538639100 | 63200 | 63000 | 63200 | 63000 | 583 |
| 469 | 20241106 | 111000 | 47501851600 | 63000 | 62800 | 63200 | 62700 | 1599 |
| 470 | 20241106 | 110900 | 47401440100 | 62800 | 63000 | 63100 | 62700 | 2786 |
| 471 | 20241106 | 110800 | 47226190100 | 63000 | 63100 | 63400 | 63000 | 1262 |
| 472 | 20241106 | 110700 | 47146526800 | 63100 | 63400 | 63400 | 63000 | 1463 |
| 473 | 20241106 | 110600 | 47054135000 | 63300 | 63400 | 63400 | 63200 | 1876 |
| 474 | 20241106 | 110500 | 46935399200 | 63300 | 63600 | 63600 | 63300 | 2289 |
| 475 | 20241106 | 110400 | 46790227300 | 63500 | 63700 | 63700 | 63400 | 950 |
| 476 | 20241106 | 110300 | 46729898800 | 63700 | 63700 | 63700 | 63600 | 808 |
| 477 | 20241106 | 110200 | 46678448700 | 63700 | 63600 | 63800 | 63400 | 1802 |
| 478 | 20241106 | 110100 | 46563853900 | 63600 | 63600 | 63700 | 63500 | 1998 |
| 479 | 20241106 | 110000 | 46436766000 | 63700 | 63700 | 63700 | 63600 | 1250 |
| 480 | 20241106 | 105900 | 46357181300 | 63400 | 63500 | 63600 | 63400 | 3978 |
| 481 | 20241106 | 105800 | 46104591600 | 63500 | 63400 | 63600 | 63400 | 2044 |
| 482 | 20241106 | 105700 | 45974808600 | 63400 | 63600 | 63600 | 63400 | 730 |
| 483 | 20241106 | 105600 | 45928454800 | 63600 | 63500 | 63600 | 63300 | 733 |
| 484 | 20241106 | 105500 | 45881969700 | 63500 | 63500 | 63600 | 63400 | 976 |
| 485 | 20241106 | 105400 | 45820045900 | 63500 | 63700 | 63700 | 63400 | 1137 |
| 486 | 20241106 | 105300 | 45747778600 | 63600 | 63700 | 63800 | 63600 | 2776 |
| 487 | 20241106 | 105200 | 45571018700 | 63700 | 63800 | 63900 | 63700 | 5827 |
| 488 | 20241106 | 105100 | 45199253600 | 63800 | 63300 | 63800 | 63300 | 7672 |
| 489 | 20241106 | 105000 | 44711607700 | 63400 | 63400 | 63400 | 63300 | 1040 |
| 490 | 20241106 | 104900 | 44645693900 | 63400 | 63300 | 63400 | 63200 | 875 |
| 491 | 20241106 | 104800 | 44590307500 | 63400 | 63200 | 63400 | 63200 | 911 |
| 492 | 20241106 | 104700 | 44532610800 | 63200 | 63400 | 63400 | 63200 | 931 |
| 493 | 20241106 | 104600 | 44473677400 | 63300 | 63300 | 63400 | 63300 | 634 |
| 494 | 20241106 | 104500 | 44433528200 | 63300 | 63200 | 63400 | 63200 | 708 |
| 495 | 20241106 | 104400 | 44388699500 | 63200 | 63300 | 63400 | 63200 | 930 |
| 496 | 20241106 | 104300 | 44329806800 | 63300 | 63200 | 63400 | 63200 | 1704 |
| 497 | 20241106 | 104200 | 44221940500 | 63200 | 63000 | 63300 | 62900 | 7179 |
| 498 | 20241106 | 104100 | 43768276100 | 63000 | 62800 | 63000 | 62800 | 2922 |
| 499 | 20241106 | 104000 | 43584351600 | 62800 | 62600 | 62800 | 62600 | 384 |
| 500 | 20241106 | 103900 | 43560277600 | 62700 | 62500 | 62700 | 62500 | 481 |
| 501 | 20241106 | 103800 | 43530164400 | 62500 | 62800 | 62800 | 62500 | 1012 |
| 502 | 20241106 | 103700 | 43466764800 | 62700 | 62800 | 62900 | 62700 | 663 |
| 503 | 20241106 | 103600 | 43425129100 | 62800 | 62800 | 62900 | 62700 | 1007 |
| 504 | 20241106 | 103500 | 43361863300 | 62800 | 62700 | 62900 | 62700 | 771 |
| 505 | 20241106 | 103400 | 43313470700 | 62600 | 62600 | 62700 | 62500 | 1145 |
| 506 | 20241106 | 103300 | 43241813100 | 62500 | 62500 | 62600 | 62500 | 843 |
| 507 | 20241106 | 103200 | 43189086800 | 62500 | 62500 | 62600 | 62500 | 667 |
| 508 | 20241106 | 103100 | 43147389600 | 62500 | 62600 | 62600 | 62500 | 269 |
| 509 | 20241106 | 103000 | 43130571200 | 62500 | 62600 | 62600 | 62500 | 421 |
| 510 | 20241106 | 102900 | 43104248200 | 62600 | 62600 | 62600 | 62500 | 360 |
| 511 | 20241106 | 102800 | 43081745400 | 62600 | 62700 | 62700 | 62500 | 835 |
| 512 | 20241106 | 102700 | 43029499200 | 62700 | 62600 | 62700 | 62500 | 1198 |
| 513 | 20241106 | 102600 | 42954503100 | 62700 | 62700 | 62800 | 62700 | 1395 |
| 514 | 20241106 | 102500 | 42867030800 | 62700 | 62800 | 62900 | 62700 | 402 |
| 515 | 20241106 | 102400 | 42841797500 | 62700 | 62600 | 62800 | 62600 | 363 |
| 516 | 20241106 | 102300 | 42819044300 | 62600 | 62600 | 62900 | 62500 | 1204 |
| 517 | 20241106 | 102200 | 42743457700 | 62600 | 62500 | 62600 | 62400 | 2329 |
| 518 | 20241106 | 102100 | 42597935900 | 62600 | 62700 | 62800 | 62500 | 1703 |
| 519 | 20241106 | 102000 | 42491228500 | 62700 | 62700 | 62800 | 62700 | 364 |
| 520 | 20241106 | 101900 | 42468402500 | 62700 | 62700 | 62800 | 62700 | 424 |
| 521 | 20241106 | 101800 | 42441794900 | 62700 | 62500 | 62800 | 62400 | 1818 |
| 522 | 20241106 | 101700 | 42328021200 | 62500 | 62700 | 62700 | 62500 | 4315 |
| 523 | 20241106 | 101600 | 42058022900 | 62700 | 62800 | 62800 | 62700 | 1321 |
| 524 | 20241106 | 101500 | 41975189300 | 62800 | 62700 | 62800 | 62700 | 1097 |
| 525 | 20241106 | 101400 | 41906392400 | 62800 | 62700 | 62800 | 62600 | 796 |
| 526 | 20241106 | 101300 | 41856484200 | 62700 | 62700 | 62800 | 62600 | 1828 |
| 527 | 20241106 | 101200 | 41741881000 | 62700 | 62700 | 62900 | 62700 | 1369 |
| 528 | 20241106 | 101100 | 41655963700 | 62700 | 62900 | 63000 | 62700 | 2132 |
| 529 | 20241106 | 101000 | 41522012000 | 62900 | 63000 | 63000 | 62800 | 498 |
| 530 | 20241106 | 100900 | 41490667000 | 62800 | 63000 | 63000 | 62800 | 1844 |
| 531 | 20241106 | 100800 | 41374676300 | 63000 | 63000 | 63100 | 63000 | 1124 |
| 532 | 20241106 | 100700 | 41303844700 | 63100 | 63000 | 63500 | 63000 | 1579 |
| 533 | 20241106 | 100600 | 41204111200 | 63100 | 63200 | 63200 | 62800 | 3113 |
| 534 | 20241106 | 100500 | 41007935100 | 63100 | 63400 | 63500 | 63100 | 1596 |
| 535 | 20241106 | 100400 | 40907019500 | 63400 | 63100 | 63400 | 63100 | 773 |
| 536 | 20241106 | 100300 | 40858155100 | 63100 | 63700 | 63800 | 63100 | 7147 |
| 537 | 20241106 | 100200 | 40404484600 | 63700 | 63600 | 63800 | 63600 | 2412 |
| 538 | 20241106 | 100100 | 40250933400 | 63700 | 63800 | 63800 | 63600 | 2750 |
| 539 | 20241106 | 100000 | 40075754100 | 63800 | 63200 | 63800 | 63200 | 12148 |
| 540 | 20241106 | 095900 | 39303654300 | 63200 | 63300 | 63300 | 63200 | 1229 |
| 541 | 20241106 | 095800 | 39225884500 | 63300 | 63300 | 63400 | 63200 | 2334 |
| 542 | 20241106 | 095700 | 39078180000 | 63300 | 63100 | 63300 | 63000 | 957 |
| 543 | 20241106 | 095600 | 39017718200 | 63200 | 62900 | 63300 | 62900 | 2885 |
| 544 | 20241106 | 095500 | 38835591800 | 62900 | 63100 | 63400 | 62900 | 3115 |
| 545 | 20241106 | 095400 | 38639016400 | 63000 | 63400 | 63500 | 63000 | 1378 |
| 546 | 20241106 | 095300 | 38551926700 | 63400 | 63400 | 63500 | 63100 | 2389 |
| 547 | 20241106 | 095200 | 38400411100 | 63400 | 63100 | 63500 | 62900 | 2538 |
| 548 | 20241106 | 095100 | 38239934900 | 63000 | 63100 | 63200 | 63000 | 1466 |
| 549 | 20241106 | 095000 | 38147471800 | 63200 | 63100 | 63500 | 63000 | 1528 |
| 550 | 20241106 | 094900 | 38050870000 | 63100 | 63000 | 63100 | 62800 | 6479 |
| 551 | 20241106 | 094800 | 37642742500 | 63000 | 63400 | 63500 | 63000 | 5258 |
| 552 | 20241106 | 094700 | 37309858200 | 63400 | 63300 | 63600 | 63100 | 7122 |
| 553 | 20241106 | 094600 | 36858053400 | 63400 | 63200 | 63400 | 63000 | 2965 |
| 554 | 20241106 | 094500 | 36670599800 | 63300 | 63300 | 63400 | 63200 | 2768 |
| 555 | 20241106 | 094400 | 36495374100 | 63300 | 63100 | 63600 | 63000 | 3979 |
| 556 | 20241106 | 094300 | 36243412900 | 63100 | 63000 | 63200 | 62900 | 3043 |
| 557 | 20241106 | 094200 | 36051589900 | 62900 | 62800 | 63200 | 62800 | 3263 |
| 558 | 20241106 | 094100 | 35846113900 | 62800 | 63200 | 63200 | 62800 | 2486 |
| 559 | 20241106 | 094000 | 35689543900 | 63200 | 62800 | 63200 | 62700 | 5433 |
| 560 | 20241106 | 093900 | 35347777500 | 62800 | 63200 | 63200 | 62800 | 3004 |
| 561 | 20241106 | 093800 | 35158432100 | 63100 | 63500 | 63500 | 63100 | 3842 |
| 562 | 20241106 | 093700 | 34915357900 | 63400 | 63700 | 63900 | 63400 | 10751 |
| 563 | 20241106 | 093600 | 34230575500 | 63600 | 63500 | 64000 | 63400 | 18008 |
| 564 | 20241106 | 093500 | 33083069300 | 63500 | 63200 | 63500 | 63100 | 11575 |
| 565 | 20241106 | 093400 | 32350360500 | 63100 | 62700 | 63200 | 62600 | 6670 |
| 566 | 20241106 | 093300 | 31930472100 | 62700 | 62600 | 62900 | 62600 | 2340 |
| 567 | 20241106 | 093200 | 31783747700 | 62600 | 62800 | 63000 | 62600 | 2217 |
| 568 | 20241106 | 093100 | 31644641100 | 62700 | 63100 | 63200 | 62700 | 4485 |
| 569 | 20241106 | 093000 | 31362372600 | 63200 | 63000 | 63300 | 63000 | 3874 |
| 570 | 20241106 | 092900 | 31117549200 | 63200 | 63000 | 63200 | 62900 | 2817 |
| 571 | 20241106 | 092800 | 30939998000 | 63000 | 62800 | 63100 | 62700 | 4661 |
| 572 | 20241106 | 092700 | 30646588800 | 62800 | 62500 | 62900 | 62500 | 3413 |
| 573 | 20241106 | 092600 | 30432510700 | 62500 | 62800 | 62900 | 62200 | 15084 |
| 574 | 20241106 | 092500 | 29488873200 | 62900 | 62800 | 63300 | 62700 | 9394 |
| 575 | 20241106 | 092400 | 28896396800 | 62800 | 63200 | 63200 | 62700 | 8187 |
| 576 | 20241106 | 092300 | 28381082800 | 63200 | 62700 | 63500 | 62700 | 8100 |
| 577 | 20241106 | 092200 | 27870088100 | 62800 | 63200 | 63300 | 62700 | 15038 |
| 578 | 20241106 | 092100 | 26922448600 | 63200 | 63800 | 63800 | 63200 | 3038 |
| 579 | 20241106 | 092000 | 26729732300 | 63700 | 63200 | 63700 | 63200 | 5881 |
| 580 | 20241106 | 091900 | 26356711000 | 63200 | 64000 | 64100 | 63200 | 6374 |
| 581 | 20241106 | 091800 | 25950803900 | 64000 | 64100 | 64400 | 64000 | 5233 |
| 582 | 20241106 | 091700 | 25614755200 | 64100 | 63900 | 64500 | 63900 | 16418 |
| 583 | 20241106 | 091600 | 24559054800 | 64000 | 64300 | 64300 | 63800 | 10841 |
| 584 | 20241106 | 091500 | 23864505500 | 64200 | 63900 | 64300 | 63700 | 15709 |
| 585 | 20241106 | 091400 | 22858402600 | 64000 | 63400 | 64000 | 63300 | 16591 |
| 586 | 20241106 | 091300 | 21801539300 | 63400 | 63500 | 63800 | 63100 | 12671 |
| 587 | 20241106 | 091200 | 20998470500 | 63500 | 64200 | 64300 | 63400 | 13434 |
| 588 | 20241106 | 091100 | 20139696400 | 64200 | 64800 | 64800 | 64100 | 15835 |
| 589 | 20241106 | 091000 | 19120308100 | 64800 | 64600 | 65100 | 64300 | 24234 |
| 590 | 20241106 | 090900 | 17550416500 | 65200 | 65200 | 65200 | 65200 | 0 |
| 591 | 20241106 | 090800 | 17550416500 | 65200 | 64300 | 65200 | 64200 | 31063 |
| 592 | 20241106 | 090700 | 15538096000 | 64400 | 64600 | 64700 | 64300 | 18026 |
| 593 | 20241106 | 090600 | 14375895500 | 64600 | 63800 | 64800 | 63800 | 40595 |
| 594 | 20241106 | 090500 | 11758072300 | 64000 | 63400 | 64000 | 62900 | 29742 |
| 595 | 20241106 | 090400 | 9861462700 | 63200 | 63000 | 63800 | 62700 | 30189 |
| 596 | 20241106 | 090300 | 7949507800 | 63000 | 62400 | 63200 | 62000 | 20862 |
| 597 | 20241106 | 090200 | 6641226500 | 62500 | 61500 | 63300 | 61400 | 33044 |
| 598 | 20241106 | 090100 | 4571414700 | 61400 | 61900 | 63000 | 61400 | 37215 |
| 599 | 20241106 | 090000 | 2255392900 | 61900 | 59300 | 61900 | 59300 | 37242 |