34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241101 | 185200 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 6263 |
| 3 | 20241101 | 185100 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 4 | 20241101 | 185000 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 5 | 20241101 | 184900 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 6 | 20241101 | 184800 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 7 | 20241101 | 184700 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 8 | 20241101 | 184600 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 9 | 20241101 | 184500 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 10 | 20241101 | 184400 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 11 | 20241101 | 184300 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 12 | 20241101 | 184200 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 13 | 20241101 | 184100 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 14 | 20241101 | 184000 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 15 | 20241101 | 183900 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 16 | 20241101 | 183800 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 17 | 20241101 | 183700 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 18 | 20241101 | 183600 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 19 | 20241101 | 183500 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 20 | 20241101 | 183400 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 21 | 20241101 | 183300 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 22 | 20241101 | 183200 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 23 | 20241101 | 183100 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 24 | 20241101 | 183000 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 25 | 20241101 | 182900 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 26 | 20241101 | 182800 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 27 | 20241101 | 182700 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 28 | 20241101 | 182600 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 29 | 20241101 | 182500 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 30 | 20241101 | 182400 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 31 | 20241101 | 182300 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 32 | 20241101 | 182200 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 6263 |
| 33 | 20241101 | 182100 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 34 | 20241101 | 182000 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 35 | 20241101 | 181900 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 36 | 20241101 | 181800 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 37 | 20241101 | 181700 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 38 | 20241101 | 181600 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 39 | 20241101 | 181500 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 40 | 20241101 | 181400 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 41 | 20241101 | 181300 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 42 | 20241101 | 181200 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 43 | 20241101 | 181100 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 44 | 20241101 | 181000 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 45 | 20241101 | 180900 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 46 | 20241101 | 180800 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 47 | 20241101 | 180700 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 48 | 20241101 | 180600 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 49 | 20241101 | 180500 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 50 | 20241101 | 180400 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 51 | 20241101 | 180300 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 52 | 20241101 | 180200 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 53 | 20241101 | 180100 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 54 | 20241101 | 180000 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 55 | 20241101 | 175900 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 56 | 20241101 | 175800 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 57 | 20241101 | 175700 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 58 | 20241101 | 175600 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 59 | 20241101 | 175500 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 60 | 20241101 | 175400 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 61 | 20241101 | 175300 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 62 | 20241101 | 175200 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 6263 |
| 63 | 20241101 | 175100 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 64 | 20241101 | 175000 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 65 | 20241101 | 174900 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 66 | 20241101 | 174800 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 67 | 20241101 | 174700 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 68 | 20241101 | 174600 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 69 | 20241101 | 174500 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 70 | 20241101 | 174400 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 71 | 20241101 | 174300 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 72 | 20241101 | 174200 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 73 | 20241101 | 174100 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 74 | 20241101 | 174000 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 75 | 20241101 | 173900 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 76 | 20241101 | 173800 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 77 | 20241101 | 173700 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 78 | 20241101 | 173600 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 79 | 20241101 | 173500 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 80 | 20241101 | 173400 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 81 | 20241101 | 173300 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 82 | 20241101 | 173200 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 83 | 20241101 | 173100 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 84 | 20241101 | 173000 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 85 | 20241101 | 172900 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 86 | 20241101 | 172800 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 87 | 20241101 | 172700 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 88 | 20241101 | 172600 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 89 | 20241101 | 172500 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 90 | 20241101 | 172400 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 91 | 20241101 | 172300 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 92 | 20241101 | 172200 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 6263 |
| 93 | 20241101 | 172100 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 94 | 20241101 | 172000 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 95 | 20241101 | 171900 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 96 | 20241101 | 171800 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 97 | 20241101 | 171700 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 98 | 20241101 | 171600 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 99 | 20241101 | 171500 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 100 | 20241101 | 171400 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 101 | 20241101 | 171300 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 102 | 20241101 | 171200 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 103 | 20241101 | 171100 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 104 | 20241101 | 171000 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 105 | 20241101 | 170900 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 106 | 20241101 | 170800 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 107 | 20241101 | 170700 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 108 | 20241101 | 170600 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 109 | 20241101 | 170500 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 110 | 20241101 | 170400 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 111 | 20241101 | 170300 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 112 | 20241101 | 170200 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 113 | 20241101 | 170100 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 114 | 20241101 | 170000 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 115 | 20241101 | 165900 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 116 | 20241101 | 165800 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 117 | 20241101 | 165700 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 118 | 20241101 | 165600 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 119 | 20241101 | 165500 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 120 | 20241101 | 165400 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 121 | 20241101 | 165300 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 122 | 20241101 | 165200 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 6263 |
| 123 | 20241101 | 165100 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 124 | 20241101 | 165000 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 125 | 20241101 | 164900 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 126 | 20241101 | 164800 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 127 | 20241101 | 164700 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 128 | 20241101 | 164600 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 129 | 20241101 | 164500 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 130 | 20241101 | 164400 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 131 | 20241101 | 164300 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 132 | 20241101 | 164200 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 133 | 20241101 | 164100 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 134 | 20241101 | 164000 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 135 | 20241101 | 163900 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 136 | 20241101 | 163800 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 137 | 20241101 | 163700 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 138 | 20241101 | 163600 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 139 | 20241101 | 163500 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 140 | 20241101 | 163400 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 141 | 20241101 | 163300 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 142 | 20241101 | 163200 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 143 | 20241101 | 163100 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 144 | 20241101 | 163000 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 145 | 20241101 | 162900 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 146 | 20241101 | 162800 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 147 | 20241101 | 162700 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 148 | 20241101 | 162600 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 149 | 20241101 | 162500 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 150 | 20241101 | 162400 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 151 | 20241101 | 162300 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 152 | 20241101 | 162200 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 6263 |
| 153 | 20241101 | 162100 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 154 | 20241101 | 162000 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 155 | 20241101 | 161900 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 156 | 20241101 | 161800 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 157 | 20241101 | 161700 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 158 | 20241101 | 161600 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 159 | 20241101 | 161500 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 160 | 20241101 | 161400 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 161 | 20241101 | 161300 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 162 | 20241101 | 161200 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 163 | 20241101 | 161100 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 164 | 20241101 | 161000 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 165 | 20241101 | 160900 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 166 | 20241101 | 160800 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 167 | 20241101 | 160700 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 168 | 20241101 | 160600 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 169 | 20241101 | 160500 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 170 | 20241101 | 160400 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 171 | 20241101 | 160300 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 172 | 20241101 | 160200 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 173 | 20241101 | 160100 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 174 | 20241101 | 160000 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 175 | 20241101 | 155900 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 176 | 20241101 | 155800 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 177 | 20241101 | 155700 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 178 | 20241101 | 155600 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 179 | 20241101 | 155500 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 180 | 20241101 | 155400 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 181 | 20241101 | 155300 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 182 | 20241101 | 155200 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 6263 |
| 183 | 20241101 | 155100 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 184 | 20241101 | 155000 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 185 | 20241101 | 154900 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 186 | 20241101 | 154800 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 187 | 20241101 | 154700 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 188 | 20241101 | 154600 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 189 | 20241101 | 154500 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 190 | 20241101 | 154400 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 191 | 20241101 | 154300 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 192 | 20241101 | 154200 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 193 | 20241101 | 154100 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 194 | 20241101 | 154000 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 195 | 20241101 | 153900 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 196 | 20241101 | 153800 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 197 | 20241101 | 153700 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 198 | 20241101 | 153600 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 199 | 20241101 | 153500 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 200 | 20241101 | 153400 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 201 | 20241101 | 153300 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 202 | 20241101 | 153200 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 203 | 20241101 | 153100 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 0 |
| 204 | 20241101 | 153000 | 39156488500 | 180000 | 180000 | 180000 | 180000 | 6263 |
| 205 | 20241101 | 152900 | 38029148500 | 180800 | 180800 | 180800 | 180800 | 0 |
| 206 | 20241101 | 152800 | 38029148500 | 180800 | 180800 | 180800 | 180800 | 0 |
| 207 | 20241101 | 152700 | 38029148500 | 180800 | 180800 | 180800 | 180800 | 0 |
| 208 | 20241101 | 152600 | 38029148500 | 180800 | 180800 | 180800 | 180800 | 0 |
| 209 | 20241101 | 152500 | 38029148500 | 180800 | 180800 | 180800 | 180800 | 0 |
| 210 | 20241101 | 152400 | 38029148500 | 180800 | 180800 | 180800 | 180800 | 0 |
| 211 | 20241101 | 152300 | 38029148500 | 180800 | 180800 | 180800 | 180800 | 0 |
| 212 | 20241101 | 152200 | 38029148500 | 180800 | 180800 | 180800 | 180800 | 0 |
| 213 | 20241101 | 152100 | 38029148500 | 180800 | 180800 | 180800 | 180800 | 0 |
| 214 | 20241101 | 152000 | 38029148500 | 180800 | 180800 | 180800 | 180800 | 0 |
| 215 | 20241101 | 151900 | 38029148500 | 180800 | 180800 | 180800 | 180500 | 622 |
| 216 | 20241101 | 151800 | 37916783500 | 180800 | 180700 | 180900 | 180600 | 512 |
| 217 | 20241101 | 151700 | 37824220000 | 180800 | 180800 | 180900 | 180600 | 354 |
| 218 | 20241101 | 151600 | 37760233800 | 180700 | 181000 | 181000 | 180600 | 440 |
| 219 | 20241101 | 151500 | 37680702100 | 181000 | 180900 | 181000 | 180700 | 481 |
| 220 | 20241101 | 151400 | 37593700300 | 180900 | 181200 | 181300 | 180700 | 1336 |
| 221 | 20241101 | 151300 | 37351876500 | 181200 | 181300 | 181300 | 181000 | 410 |
| 222 | 20241101 | 151200 | 37277596000 | 181300 | 181100 | 181400 | 181100 | 362 |
| 223 | 20241101 | 151100 | 37211960000 | 181100 | 181300 | 181300 | 181100 | 165 |
| 224 | 20241101 | 151000 | 37182058500 | 181300 | 181300 | 181300 | 181200 | 300 |
| 225 | 20241101 | 150900 | 37127685700 | 181400 | 181300 | 181400 | 181200 | 180 |
| 226 | 20241101 | 150800 | 37095050600 | 181300 | 181200 | 181300 | 181000 | 366 |
| 227 | 20241101 | 150700 | 37028756200 | 181200 | 181300 | 181400 | 181100 | 176 |
| 228 | 20241101 | 150600 | 36996855900 | 181300 | 181200 | 181300 | 181100 | 129 |
| 229 | 20241101 | 150500 | 36973479900 | 181200 | 181100 | 181200 | 180900 | 719 |
| 230 | 20241101 | 150400 | 36843328200 | 181100 | 181100 | 181200 | 181000 | 460 |
| 231 | 20241101 | 150300 | 36760051200 | 181100 | 181100 | 181100 | 181000 | 496 |
| 232 | 20241101 | 150200 | 36670253400 | 181100 | 181300 | 181300 | 181000 | 159 |
| 233 | 20241101 | 150100 | 36641448500 | 181300 | 181200 | 181300 | 181100 | 354 |
| 234 | 20241101 | 150000 | 36577326800 | 181200 | 181500 | 181500 | 181100 | 223 |
| 235 | 20241101 | 145900 | 36536888600 | 181500 | 181400 | 181500 | 181400 | 230 |
| 236 | 20241101 | 145800 | 36495154100 | 181400 | 181200 | 181600 | 181100 | 253 |
| 237 | 20241101 | 145700 | 36449293700 | 181200 | 181500 | 181700 | 181100 | 777 |
| 238 | 20241101 | 145600 | 36308445700 | 181300 | 181500 | 181600 | 181200 | 456 |
| 239 | 20241101 | 145500 | 36225758200 | 181500 | 181600 | 181700 | 181300 | 338 |
| 240 | 20241101 | 145400 | 36164390700 | 181600 | 181700 | 181700 | 181600 | 143 |
| 241 | 20241101 | 145300 | 36138410700 | 181600 | 181700 | 181700 | 181600 | 292 |
| 242 | 20241101 | 145200 | 36085361800 | 181700 | 181700 | 181800 | 181600 | 240 |
| 243 | 20241101 | 145100 | 36041745300 | 181700 | 181800 | 181800 | 181300 | 365 |
| 244 | 20241101 | 145000 | 35975442200 | 181800 | 181800 | 181800 | 181700 | 201 |
| 245 | 20241101 | 144900 | 35938906600 | 181800 | 181700 | 181800 | 181600 | 544 |
| 246 | 20241101 | 144800 | 35840054100 | 181600 | 181700 | 181700 | 181300 | 230 |
| 247 | 20241101 | 144700 | 35798306800 | 181600 | 181600 | 181700 | 181600 | 222 |
| 248 | 20241101 | 144600 | 35757977400 | 181600 | 181600 | 181700 | 181500 | 253 |
| 249 | 20241101 | 144500 | 35712029100 | 181600 | 181700 | 181700 | 181500 | 203 |
| 250 | 20241101 | 144400 | 35675170800 | 181700 | 181500 | 181700 | 181300 | 273 |
| 251 | 20241101 | 144300 | 35625621000 | 181500 | 181700 | 181700 | 181400 | 935 |
| 252 | 20241101 | 144200 | 35455900400 | 181700 | 181900 | 181900 | 181600 | 347 |
| 253 | 20241101 | 144100 | 35392838200 | 181800 | 181800 | 181900 | 181700 | 164 |
| 254 | 20241101 | 144000 | 35363022000 | 181800 | 181900 | 181900 | 181700 | 177 |
| 255 | 20241101 | 143900 | 35330837700 | 181900 | 181800 | 181900 | 181700 | 157 |
| 256 | 20241101 | 143800 | 35302288900 | 181700 | 181900 | 181900 | 181700 | 188 |
| 257 | 20241101 | 143700 | 35268103500 | 181900 | 181800 | 181900 | 181700 | 451 |
| 258 | 20241101 | 143600 | 35186129400 | 181800 | 181800 | 181800 | 181700 | 163 |
| 259 | 20241101 | 143500 | 35156498400 | 181800 | 181800 | 181900 | 181800 | 150 |
| 260 | 20241101 | 143400 | 35129223500 | 181800 | 181900 | 181900 | 181700 | 325 |
| 261 | 20241101 | 143300 | 35070136000 | 181900 | 181900 | 181900 | 181800 | 324 |
| 262 | 20241101 | 143200 | 35011203900 | 181900 | 181900 | 181900 | 181800 | 155 |
| 263 | 20241101 | 143100 | 34983015600 | 181900 | 182100 | 182100 | 181800 | 208 |
| 264 | 20241101 | 143000 | 34945160400 | 182100 | 182000 | 182100 | 181900 | 149 |
| 265 | 20241101 | 142900 | 34918033200 | 182000 | 182100 | 182100 | 182000 | 159 |
| 266 | 20241101 | 142800 | 34889086700 | 182000 | 181900 | 182100 | 181700 | 137 |
| 267 | 20241101 | 142700 | 34864169700 | 181900 | 181900 | 182100 | 181900 | 209 |
| 268 | 20241101 | 142600 | 34826132700 | 181800 | 182000 | 182000 | 181700 | 227 |
| 269 | 20241101 | 142500 | 34784830600 | 182000 | 182100 | 182100 | 181800 | 128 |
| 270 | 20241101 | 142400 | 34761539800 | 182100 | 182100 | 182100 | 182000 | 123 |
| 271 | 20241101 | 142300 | 34739145600 | 182100 | 181800 | 182200 | 181700 | 234 |
| 272 | 20241101 | 142200 | 34696551300 | 181800 | 182100 | 182200 | 181700 | 643 |
| 273 | 20241101 | 142100 | 34579510100 | 182100 | 181800 | 182100 | 181800 | 753 |
| 274 | 20241101 | 142000 | 34442478000 | 181700 | 181900 | 182000 | 181500 | 222 |
| 275 | 20241101 | 141900 | 34402126700 | 181900 | 181800 | 181900 | 181700 | 158 |
| 276 | 20241101 | 141800 | 34373408700 | 181800 | 181700 | 181800 | 181500 | 198 |
| 277 | 20241101 | 141700 | 34337439400 | 181700 | 181500 | 181800 | 181500 | 201 |
| 278 | 20241101 | 141600 | 34300919300 | 181500 | 181700 | 181700 | 181500 | 359 |
| 279 | 20241101 | 141500 | 34235730700 | 181700 | 181700 | 181700 | 181600 | 220 |
| 280 | 20241101 | 141400 | 34195770000 | 181600 | 181800 | 181800 | 181600 | 176 |
| 281 | 20241101 | 141300 | 34163790200 | 181800 | 181900 | 181900 | 181700 | 302 |
| 282 | 20241101 | 141200 | 34108890700 | 181900 | 182100 | 182100 | 181800 | 162 |
| 283 | 20241101 | 141100 | 34079414300 | 182100 | 182100 | 182100 | 181900 | 192 |
| 284 | 20241101 | 141000 | 34044466100 | 182100 | 182100 | 182200 | 182000 | 135 |
| 285 | 20241101 | 140900 | 34019881900 | 182100 | 182000 | 182200 | 181900 | 288 |
| 286 | 20241101 | 140800 | 33967454000 | 182000 | 182300 | 182300 | 181900 | 312 |
| 287 | 20241101 | 140700 | 33910635100 | 182300 | 182300 | 182400 | 182200 | 262 |
| 288 | 20241101 | 140600 | 33862871600 | 182300 | 182500 | 182500 | 182300 | 285 |
| 289 | 20241101 | 140500 | 33810879600 | 182500 | 182600 | 182600 | 182200 | 375 |
| 290 | 20241101 | 140400 | 33742474900 | 182500 | 182600 | 182600 | 182400 | 127 |
| 291 | 20241101 | 140300 | 33719296700 | 182600 | 182500 | 182600 | 182400 | 237 |
| 292 | 20241101 | 140200 | 33676035600 | 182500 | 182600 | 182600 | 182300 | 163 |
| 293 | 20241101 | 140100 | 33646288600 | 182600 | 182500 | 182600 | 182400 | 131 |
| 294 | 20241101 | 140000 | 33622384400 | 182500 | 182600 | 182700 | 182500 | 1211 |
| 295 | 20241101 | 135900 | 33401223700 | 182600 | 182300 | 182600 | 182200 | 894 |
| 296 | 20241101 | 135800 | 33238132900 | 182200 | 182300 | 182300 | 182100 | 177 |
| 297 | 20241101 | 135700 | 33205876900 | 182200 | 182200 | 182300 | 182100 | 954 |
| 298 | 20241101 | 135600 | 33032049900 | 182300 | 182100 | 182300 | 182100 | 362 |
| 299 | 20241101 | 135500 | 32966094200 | 182200 | 182100 | 182200 | 182100 | 139 |
| 300 | 20241101 | 135400 | 32940776700 | 182200 | 182200 | 182300 | 182100 | 191 |
| 301 | 20241101 | 135300 | 32905972000 | 182300 | 182400 | 182400 | 182000 | 291 |
| 302 | 20241101 | 135200 | 32852961000 | 182300 | 182500 | 182500 | 182300 | 181 |
| 303 | 20241101 | 135100 | 32819947000 | 182500 | 182500 | 182500 | 182200 | 298 |
| 304 | 20241101 | 135000 | 32765598000 | 182400 | 182500 | 182500 | 182200 | 211 |
| 305 | 20241101 | 134900 | 32727104200 | 182500 | 182400 | 182500 | 182400 | 216 |
| 306 | 20241101 | 134800 | 32687688100 | 182500 | 182200 | 182500 | 182100 | 1434 |
| 307 | 20241101 | 134700 | 32426206500 | 182200 | 182100 | 182200 | 181900 | 185 |
| 308 | 20241101 | 134600 | 32392518800 | 182200 | 182000 | 182200 | 181900 | 300 |
| 309 | 20241101 | 134500 | 32337930300 | 182000 | 182200 | 182200 | 181900 | 208 |
| 310 | 20241101 | 134400 | 32300060500 | 182100 | 181900 | 182300 | 181800 | 379 |
| 311 | 20241101 | 134300 | 32231049300 | 182000 | 181900 | 182000 | 181600 | 306 |
| 312 | 20241101 | 134200 | 32175399700 | 181800 | 181900 | 181900 | 181700 | 285 |
| 313 | 20241101 | 134100 | 32123583600 | 181900 | 181900 | 181900 | 181600 | 197 |
| 314 | 20241101 | 134000 | 32087775200 | 181900 | 181800 | 181900 | 181700 | 212 |
| 315 | 20241101 | 133900 | 32049227600 | 181900 | 181600 | 181900 | 181600 | 457 |
| 316 | 20241101 | 133800 | 31966187200 | 181600 | 181900 | 181900 | 181600 | 154 |
| 317 | 20241101 | 133700 | 31938204200 | 181900 | 181700 | 181900 | 181700 | 163 |
| 318 | 20241101 | 133600 | 31908573700 | 181800 | 181700 | 181800 | 181600 | 142 |
| 319 | 20241101 | 133500 | 31882776000 | 181800 | 181700 | 181800 | 181500 | 93 |
| 320 | 20241101 | 133400 | 31865874800 | 181700 | 181300 | 181800 | 181300 | 160 |
| 321 | 20241101 | 133300 | 31836818100 | 181300 | 181800 | 181800 | 181300 | 225 |
| 322 | 20241101 | 133200 | 31795973800 | 181800 | 181600 | 181800 | 181400 | 254 |
| 323 | 20241101 | 133100 | 31749864300 | 181700 | 181600 | 181700 | 181600 | 109 |
| 324 | 20241101 | 133000 | 31730062800 | 181700 | 181600 | 181900 | 181600 | 171 |
| 325 | 20241101 | 132900 | 31698993500 | 181600 | 181800 | 181800 | 181500 | 150 |
| 326 | 20241101 | 132800 | 31671754800 | 181700 | 181900 | 181900 | 181600 | 156 |
| 327 | 20241101 | 132700 | 31643404000 | 181900 | 181600 | 181900 | 181600 | 212 |
| 328 | 20241101 | 132600 | 31604885500 | 181700 | 181800 | 181800 | 181600 | 81 |
| 329 | 20241101 | 132500 | 31590170600 | 181800 | 181700 | 181800 | 181500 | 139 |
| 330 | 20241101 | 132400 | 31564917500 | 181700 | 181800 | 181900 | 181600 | 108 |
| 331 | 20241101 | 132300 | 31545281800 | 181800 | 181800 | 181900 | 181600 | 314 |
| 332 | 20241101 | 132200 | 31488201900 | 181700 | 181700 | 181900 | 181700 | 217 |
| 333 | 20241101 | 132100 | 31448750500 | 181900 | 182000 | 182100 | 181800 | 366 |
| 334 | 20241101 | 132000 | 31382162500 | 182000 | 182100 | 182100 | 181900 | 101 |
| 335 | 20241101 | 131900 | 31363782900 | 182000 | 181900 | 182100 | 181900 | 133 |
| 336 | 20241101 | 131800 | 31339583400 | 182000 | 181600 | 182200 | 181600 | 221 |
| 337 | 20241101 | 131700 | 31299386000 | 181700 | 181600 | 181700 | 181600 | 151 |
| 338 | 20241101 | 131600 | 31271953800 | 181600 | 181700 | 181700 | 181600 | 66 |
| 339 | 20241101 | 131500 | 31259965100 | 181700 | 181700 | 182200 | 181100 | 357 |
| 340 | 20241101 | 131400 | 31195215300 | 181700 | 181500 | 181700 | 181500 | 207 |
| 341 | 20241101 | 131300 | 31157620400 | 181500 | 181600 | 181600 | 181300 | 167 |
| 342 | 20241101 | 131200 | 31127327000 | 181600 | 181500 | 182100 | 181200 | 239 |
| 343 | 20241101 | 131100 | 31083958400 | 181500 | 181200 | 182300 | 181100 | 728 |
| 344 | 20241101 | 131000 | 30951906400 | 181200 | 181200 | 181300 | 181100 | 357 |
| 345 | 20241101 | 130900 | 30887224600 | 181300 | 181400 | 181500 | 181200 | 421 |
| 346 | 20241101 | 130800 | 30810861200 | 181500 | 181500 | 181600 | 181400 | 219 |
| 347 | 20241101 | 130700 | 30771119800 | 181500 | 181600 | 182000 | 181500 | 334 |
| 348 | 20241101 | 130600 | 30710459500 | 181600 | 181600 | 181600 | 181500 | 151 |
| 349 | 20241101 | 130500 | 30683041200 | 181600 | 182200 | 182200 | 181500 | 267 |
| 350 | 20241101 | 130400 | 30634544600 | 181700 | 181700 | 181800 | 181600 | 132 |
| 351 | 20241101 | 130300 | 30610560600 | 181700 | 181600 | 181700 | 181600 | 83 |
| 352 | 20241101 | 130200 | 30595483500 | 181700 | 181700 | 181700 | 181600 | 57 |
| 353 | 20241101 | 130100 | 30585129700 | 181600 | 181700 | 181900 | 181600 | 562 |
| 354 | 20241101 | 130000 | 30482928800 | 181700 | 181700 | 181800 | 181600 | 134 |
| 355 | 20241101 | 125900 | 30458580800 | 181600 | 181800 | 181900 | 181600 | 226 |
| 356 | 20241101 | 125800 | 30417512600 | 181800 | 181700 | 182100 | 181600 | 211 |
| 357 | 20241101 | 125700 | 30379155500 | 181700 | 182100 | 182100 | 181600 | 243 |
| 358 | 20241101 | 125600 | 30334983100 | 182100 | 182200 | 182200 | 182000 | 92 |
| 359 | 20241101 | 125500 | 30318227500 | 182200 | 182000 | 182200 | 182000 | 62 |
| 360 | 20241101 | 125400 | 30306935000 | 182100 | 182300 | 182300 | 182000 | 126 |
| 361 | 20241101 | 125300 | 30283974800 | 182200 | 182300 | 182400 | 182200 | 139 |
| 362 | 20241101 | 125200 | 30258631700 | 182300 | 182400 | 182400 | 182300 | 487 |
| 363 | 20241101 | 125100 | 30169846900 | 182400 | 182400 | 182500 | 182300 | 268 |
| 364 | 20241101 | 125000 | 30120965800 | 182300 | 181500 | 182300 | 181400 | 917 |
| 365 | 20241101 | 124900 | 29954187600 | 181400 | 181500 | 181600 | 181400 | 186 |
| 366 | 20241101 | 124800 | 29920430700 | 181500 | 181600 | 181700 | 181500 | 122 |
| 367 | 20241101 | 124700 | 29898277800 | 181600 | 181600 | 181700 | 181500 | 81 |
| 368 | 20241101 | 124600 | 29883571700 | 181400 | 181400 | 181700 | 181400 | 184 |
| 369 | 20241101 | 124500 | 29850168700 | 181500 | 181600 | 181900 | 181400 | 187 |
| 370 | 20241101 | 124400 | 29816204200 | 181700 | 181500 | 181900 | 181300 | 814 |
| 371 | 20241101 | 124300 | 29668451400 | 181500 | 181600 | 181600 | 181500 | 52 |
| 372 | 20241101 | 124200 | 29659008500 | 181600 | 181500 | 181600 | 181500 | 117 |
| 373 | 20241101 | 124100 | 29637766500 | 181600 | 181400 | 181600 | 181300 | 158 |
| 374 | 20241101 | 124000 | 29609101200 | 181400 | 181600 | 181600 | 181300 | 149 |
| 375 | 20241101 | 123900 | 29582062000 | 181600 | 181600 | 181600 | 181500 | 62 |
| 376 | 20241101 | 123800 | 29570806600 | 181500 | 181600 | 181600 | 181400 | 131 |
| 377 | 20241101 | 123700 | 29547029500 | 181500 | 181100 | 181600 | 181000 | 333 |
| 378 | 20241101 | 123600 | 29486634400 | 181100 | 181100 | 181200 | 181000 | 120 |
| 379 | 20241101 | 123500 | 29464902300 | 181100 | 181200 | 181200 | 181000 | 137 |
| 380 | 20241101 | 123400 | 29440096600 | 181100 | 181200 | 181200 | 181000 | 282 |
| 381 | 20241101 | 123300 | 29389020800 | 181200 | 181300 | 181300 | 181100 | 158 |
| 382 | 20241101 | 123200 | 29360395500 | 181300 | 181300 | 181400 | 181200 | 102 |
| 383 | 20241101 | 123100 | 29341905900 | 181400 | 181400 | 181400 | 181200 | 134 |
| 384 | 20241101 | 123000 | 29317609500 | 181400 | 181300 | 181400 | 181300 | 107 |
| 385 | 20241101 | 122900 | 29298207200 | 181300 | 181300 | 181300 | 181200 | 100 |
| 386 | 20241101 | 122800 | 29280079900 | 181300 | 181100 | 181300 | 181000 | 233 |
| 387 | 20241101 | 122700 | 29237867300 | 181000 | 181600 | 181600 | 181000 | 331 |
| 388 | 20241101 | 122600 | 29177866500 | 181600 | 181800 | 181800 | 181400 | 417 |
| 389 | 20241101 | 122500 | 29102164300 | 181800 | 181800 | 181900 | 181700 | 136 |
| 390 | 20241101 | 122400 | 29077440500 | 181800 | 181900 | 182000 | 181800 | 235 |
| 391 | 20241101 | 122300 | 29034689300 | 181900 | 181900 | 181900 | 181800 | 131 |
| 392 | 20241101 | 122200 | 29010867600 | 181900 | 181800 | 181900 | 181800 | 39 |
| 393 | 20241101 | 122100 | 29003774600 | 181900 | 181900 | 181900 | 181800 | 94 |
| 394 | 20241101 | 122000 | 28986676700 | 181800 | 182000 | 182100 | 181800 | 306 |
| 395 | 20241101 | 121900 | 28930996800 | 182100 | 182000 | 182100 | 182000 | 32 |
| 396 | 20241101 | 121800 | 28925170900 | 181900 | 181800 | 182200 | 181800 | 127 |
| 397 | 20241101 | 121700 | 28902052800 | 181900 | 182100 | 182200 | 181800 | 139 |
| 398 | 20241101 | 121600 | 28876760600 | 182200 | 182400 | 182400 | 181800 | 127 |
| 399 | 20241101 | 121500 | 28853617800 | 182300 | 182300 | 182400 | 181800 | 327 |
| 400 | 20241101 | 121400 | 28794046300 | 182300 | 182100 | 182300 | 182100 | 89 |
| 401 | 20241101 | 121300 | 28777831500 | 182100 | 182200 | 182300 | 182000 | 119 |
| 402 | 20241101 | 121200 | 28756153700 | 182200 | 182600 | 182700 | 182200 | 318 |
| 403 | 20241101 | 121100 | 28698106600 | 182600 | 182400 | 182700 | 182300 | 492 |
| 404 | 20241101 | 121000 | 28608313200 | 182300 | 182300 | 182400 | 182200 | 86 |
| 405 | 20241101 | 120900 | 28592636200 | 182300 | 182400 | 182400 | 182200 | 78 |
| 406 | 20241101 | 120800 | 28578416900 | 182400 | 182400 | 182500 | 182300 | 265 |
| 407 | 20241101 | 120700 | 28530067600 | 182400 | 182000 | 182400 | 182000 | 123 |
| 408 | 20241101 | 120600 | 28507666600 | 182100 | 182300 | 182300 | 182000 | 108 |
| 409 | 20241101 | 120500 | 28487997400 | 182500 | 182400 | 182600 | 182000 | 267 |
| 410 | 20241101 | 120400 | 28439360900 | 182400 | 181900 | 182700 | 181800 | 363 |
| 411 | 20241101 | 120300 | 28373187900 | 181800 | 182200 | 182200 | 181800 | 143 |
| 412 | 20241101 | 120200 | 28347167500 | 182300 | 182200 | 182700 | 181800 | 122 |
| 413 | 20241101 | 120100 | 28324955700 | 182700 | 182200 | 182700 | 182100 | 332 |
| 414 | 20241101 | 120000 | 28264440100 | 182200 | 182600 | 182600 | 181900 | 912 |
| 415 | 20241101 | 115900 | 28098219600 | 182700 | 182700 | 182700 | 182600 | 159 |
| 416 | 20241101 | 115800 | 28069183100 | 182700 | 182700 | 182700 | 182600 | 85 |
| 417 | 20241101 | 115700 | 28053654600 | 182600 | 182600 | 182700 | 182600 | 130 |
| 418 | 20241101 | 115600 | 28029909900 | 182700 | 182700 | 182700 | 182600 | 155 |
| 419 | 20241101 | 115500 | 28001600400 | 182700 | 182300 | 182700 | 182300 | 1435 |
| 420 | 20241101 | 115400 | 27739791000 | 182300 | 182400 | 182400 | 182300 | 126 |
| 421 | 20241101 | 115300 | 27716817600 | 182400 | 182300 | 182400 | 182300 | 84 |
| 422 | 20241101 | 115200 | 27701500800 | 182300 | 182400 | 182400 | 182200 | 145 |
| 423 | 20241101 | 115100 | 27675064400 | 182300 | 182400 | 182400 | 182300 | 134 |
| 424 | 20241101 | 115000 | 27650627900 | 182400 | 182400 | 182400 | 182300 | 85 |
| 425 | 20241101 | 114900 | 27635127000 | 182400 | 182300 | 182400 | 182200 | 191 |
| 426 | 20241101 | 114800 | 27600296100 | 182300 | 182400 | 182500 | 182300 | 309 |
| 427 | 20241101 | 114700 | 27543933500 | 182400 | 182400 | 182500 | 182400 | 209 |
| 428 | 20241101 | 114600 | 27505802900 | 182500 | 181800 | 182500 | 181700 | 2037 |
| 429 | 20241101 | 114500 | 27135016200 | 181700 | 181700 | 181800 | 181700 | 204 |
| 430 | 20241101 | 114400 | 27097937800 | 181700 | 181700 | 181800 | 181500 | 210 |
| 431 | 20241101 | 114300 | 27059783500 | 181800 | 181700 | 181800 | 181700 | 114 |
| 432 | 20241101 | 114200 | 27039064800 | 181700 | 181800 | 181800 | 181700 | 147 |
| 433 | 20241101 | 114100 | 27012346900 | 181800 | 181400 | 181800 | 180800 | 1595 |
| 434 | 20241101 | 114000 | 26723451300 | 181300 | 181000 | 181300 | 180900 | 301 |
| 435 | 20241101 | 113900 | 26668964300 | 180900 | 181000 | 181000 | 180900 | 240 |
| 436 | 20241101 | 113800 | 26625528500 | 180900 | 180800 | 181100 | 180800 | 162 |
| 437 | 20241101 | 113700 | 26596218100 | 180800 | 180900 | 181100 | 180800 | 123 |
| 438 | 20241101 | 113600 | 26573966300 | 181000 | 181100 | 181100 | 181000 | 111 |
| 439 | 20241101 | 113500 | 26553868700 | 181000 | 181100 | 181200 | 181000 | 280 |
| 440 | 20241101 | 113400 | 26503163300 | 181200 | 181100 | 181400 | 181100 | 133 |
| 441 | 20241101 | 113300 | 26479053900 | 181200 | 181300 | 181500 | 180900 | 204 |
| 442 | 20241101 | 113200 | 26442100800 | 181400 | 181300 | 181500 | 181300 | 145 |
| 443 | 20241101 | 113100 | 26415800100 | 181300 | 181700 | 181800 | 181300 | 311 |
| 444 | 20241101 | 113000 | 26359327900 | 181800 | 181800 | 181800 | 181700 | 61 |
| 445 | 20241101 | 112900 | 26348241100 | 181700 | 181800 | 181800 | 181500 | 342 |
| 446 | 20241101 | 112800 | 26286084500 | 181800 | 181700 | 181800 | 180600 | 773 |
| 447 | 20241101 | 112700 | 26145915800 | 181800 | 181700 | 181800 | 181700 | 89 |
| 448 | 20241101 | 112600 | 26129739700 | 181800 | 181700 | 181800 | 181600 | 174 |
| 449 | 20241101 | 112500 | 26098113000 | 181800 | 181700 | 181800 | 181600 | 135 |
| 450 | 20241101 | 112400 | 26073582100 | 181700 | 181500 | 181700 | 181500 | 173 |
| 451 | 20241101 | 112300 | 26042164700 | 181600 | 181600 | 181700 | 181400 | 156 |
| 452 | 20241101 | 112200 | 26013841500 | 181700 | 181400 | 181700 | 181400 | 349 |
| 453 | 20241101 | 112100 | 25950446400 | 181500 | 181600 | 181700 | 181400 | 81 |
| 454 | 20241101 | 112000 | 25935742700 | 181600 | 181400 | 181700 | 181300 | 372 |
| 455 | 20241101 | 111900 | 25868255900 | 181400 | 181100 | 181400 | 180900 | 643 |
| 456 | 20241101 | 111800 | 25751839900 | 181000 | 181200 | 181400 | 181000 | 525 |
| 457 | 20241101 | 111700 | 25656726700 | 181300 | 181300 | 181400 | 181200 | 147 |
| 458 | 20241101 | 111600 | 25630080000 | 181300 | 181400 | 181500 | 181300 | 380 |
| 459 | 20241101 | 111500 | 25561153500 | 181500 | 181400 | 181500 | 181300 | 322 |
| 460 | 20241101 | 111400 | 25502757000 | 181400 | 181300 | 181600 | 181200 | 588 |
| 461 | 20241101 | 111300 | 25396084100 | 181300 | 181200 | 181400 | 181200 | 125 |
| 462 | 20241101 | 111200 | 25373424000 | 181200 | 181100 | 181300 | 181000 | 157 |
| 463 | 20241101 | 111100 | 25344972600 | 181200 | 181000 | 181200 | 181000 | 141 |
| 464 | 20241101 | 111000 | 25319438400 | 181100 | 180700 | 181200 | 180700 | 292 |
| 465 | 20241101 | 110900 | 25266604500 | 180800 | 180800 | 180800 | 180700 | 178 |
| 466 | 20241101 | 110800 | 25234429600 | 180900 | 181000 | 181000 | 180800 | 229 |
| 467 | 20241101 | 110700 | 25193005000 | 181000 | 181100 | 181200 | 181000 | 122 |
| 468 | 20241101 | 110600 | 25170908600 | 181100 | 181000 | 181300 | 181000 | 46 |
| 469 | 20241101 | 110500 | 25162576200 | 181400 | 181000 | 181400 | 180900 | 307 |
| 470 | 20241101 | 110400 | 25106962500 | 181000 | 181200 | 181200 | 180800 | 489 |
| 471 | 20241101 | 110300 | 25018453300 | 181300 | 181300 | 181400 | 181200 | 51 |
| 472 | 20241101 | 110200 | 25009208600 | 181300 | 181200 | 181300 | 181200 | 188 |
| 473 | 20241101 | 110100 | 24975137200 | 181200 | 181500 | 181500 | 181200 | 121 |
| 474 | 20241101 | 110000 | 24953193100 | 181500 | 181700 | 181700 | 181400 | 113 |
| 475 | 20241101 | 105900 | 24932669700 | 181600 | 181600 | 181800 | 181600 | 477 |
| 476 | 20241101 | 105800 | 24846009900 | 181700 | 181500 | 181700 | 181400 | 270 |
| 477 | 20241101 | 105700 | 24796987600 | 181400 | 181500 | 181600 | 181400 | 206 |
| 478 | 20241101 | 105600 | 24759606600 | 181600 | 181800 | 181800 | 181500 | 376 |
| 479 | 20241101 | 105500 | 24691296800 | 181600 | 181500 | 181800 | 181400 | 262 |
| 480 | 20241101 | 105400 | 24643728100 | 181400 | 181500 | 181500 | 181400 | 87 |
| 481 | 20241101 | 105300 | 24627942100 | 181500 | 181100 | 181800 | 181000 | 821 |
| 482 | 20241101 | 105200 | 24479004100 | 181200 | 180900 | 181200 | 180800 | 239 |
| 483 | 20241101 | 105100 | 24435760400 | 180900 | 180900 | 181300 | 180800 | 153 |
| 484 | 20241101 | 105000 | 24408057500 | 180800 | 181200 | 181300 | 180800 | 206 |
| 485 | 20241101 | 104900 | 24370749800 | 181300 | 181300 | 181300 | 181100 | 160 |
| 486 | 20241101 | 104800 | 24341748600 | 181300 | 181100 | 181500 | 181100 | 828 |
| 487 | 20241101 | 104700 | 24191736600 | 181300 | 180800 | 181400 | 180700 | 400 |
| 488 | 20241101 | 104600 | 24119317200 | 180800 | 181700 | 181700 | 180800 | 294 |
| 489 | 20241101 | 104500 | 24066009200 | 181600 | 181600 | 181800 | 181400 | 389 |
| 490 | 20241101 | 104400 | 23995339700 | 181600 | 181800 | 181800 | 181600 | 358 |
| 491 | 20241101 | 104300 | 23930300100 | 181700 | 181800 | 181800 | 181300 | 531 |
| 492 | 20241101 | 104200 | 23833797800 | 181800 | 181200 | 181800 | 181200 | 322 |
| 493 | 20241101 | 104100 | 23775349400 | 181300 | 181200 | 181600 | 181000 | 1087 |
| 494 | 20241101 | 104000 | 23578100000 | 180900 | 180900 | 181300 | 180800 | 356 |
| 495 | 20241101 | 103900 | 23513673500 | 180900 | 180900 | 181200 | 180800 | 317 |
| 496 | 20241101 | 103800 | 23456302100 | 180800 | 180700 | 181000 | 180700 | 209 |
| 497 | 20241101 | 103700 | 23418505300 | 180800 | 180800 | 180800 | 180600 | 87 |
| 498 | 20241101 | 103600 | 23402782100 | 180800 | 180700 | 180900 | 180600 | 119 |
| 499 | 20241101 | 103500 | 23381270800 | 180600 | 180800 | 180800 | 180600 | 221 |
| 500 | 20241101 | 103400 | 23341342000 | 180700 | 180800 | 181000 | 180600 | 326 |
| 501 | 20241101 | 103300 | 23282408600 | 180700 | 180800 | 181000 | 180700 | 192 |
| 502 | 20241101 | 103200 | 23247691300 | 180800 | 180900 | 181000 | 180700 | 288 |
| 503 | 20241101 | 103100 | 23195599500 | 180900 | 180900 | 181000 | 180500 | 126 |
| 504 | 20241101 | 103000 | 23172816500 | 180600 | 180800 | 181300 | 180500 | 897 |
| 505 | 20241101 | 102900 | 23010602500 | 180800 | 181300 | 181300 | 180600 | 278 |
| 506 | 20241101 | 102800 | 22960304600 | 181100 | 181800 | 181800 | 180600 | 582 |
| 507 | 20241101 | 102700 | 22854857500 | 181500 | 182000 | 182000 | 181400 | 582 |
| 508 | 20241101 | 102600 | 22749104200 | 182000 | 181700 | 182100 | 181700 | 1655 |
| 509 | 20241101 | 102500 | 22448085100 | 181700 | 181500 | 181800 | 181500 | 787 |
| 510 | 20241101 | 102400 | 22305119400 | 181500 | 180900 | 181500 | 180900 | 895 |
| 511 | 20241101 | 102300 | 22142922500 | 180900 | 180800 | 181000 | 180700 | 922 |
| 512 | 20241101 | 102200 | 21976088600 | 180900 | 180500 | 180900 | 180500 | 1082 |
| 513 | 20241101 | 102100 | 21780646100 | 180400 | 180400 | 180500 | 180000 | 416 |
| 514 | 20241101 | 102000 | 21705598600 | 180400 | 180000 | 180400 | 179500 | 1973 |
| 515 | 20241101 | 101900 | 21350512900 | 179900 | 179600 | 180000 | 179500 | 1082 |
| 516 | 20241101 | 101800 | 21156111700 | 179600 | 179400 | 179600 | 179400 | 718 |
| 517 | 20241101 | 101700 | 21027226000 | 179500 | 179500 | 179600 | 179400 | 378 |
| 518 | 20241101 | 101600 | 20959368600 | 179500 | 179400 | 179700 | 179400 | 268 |
| 519 | 20241101 | 101500 | 20911261100 | 179300 | 179300 | 179500 | 179200 | 233 |
| 520 | 20241101 | 101400 | 20869476400 | 179300 | 178800 | 179600 | 178700 | 2313 |
| 521 | 20241101 | 101300 | 20455250000 | 178800 | 178800 | 178800 | 178700 | 174 |
| 522 | 20241101 | 101200 | 20424148400 | 178700 | 178800 | 179000 | 178700 | 429 |
| 523 | 20241101 | 101100 | 20347419300 | 178800 | 178900 | 179000 | 178800 | 230 |
| 524 | 20241101 | 101000 | 20306278100 | 178900 | 179000 | 179000 | 178800 | 219 |
| 525 | 20241101 | 100900 | 20267102600 | 179000 | 179100 | 179200 | 178900 | 428 |
| 526 | 20241101 | 100800 | 20190477800 | 179200 | 179400 | 179600 | 179100 | 445 |
| 527 | 20241101 | 100700 | 20110649700 | 179400 | 179500 | 179600 | 179300 | 283 |
| 528 | 20241101 | 100600 | 20059856200 | 179500 | 179100 | 179600 | 179100 | 560 |
| 529 | 20241101 | 100500 | 19959383200 | 179100 | 179400 | 179600 | 179000 | 263 |
| 530 | 20241101 | 100400 | 19912222300 | 179400 | 179700 | 179700 | 179300 | 449 |
| 531 | 20241101 | 100300 | 19831616600 | 179400 | 178900 | 180200 | 178800 | 1066 |
| 532 | 20241101 | 100200 | 19640262200 | 178900 | 179100 | 179200 | 178700 | 478 |
| 533 | 20241101 | 100100 | 19554777000 | 178700 | 178800 | 179100 | 178600 | 514 |
| 534 | 20241101 | 100000 | 19462884500 | 178800 | 179600 | 179600 | 178800 | 902 |
| 535 | 20241101 | 095900 | 19301313600 | 179600 | 179500 | 179700 | 179000 | 460 |
| 536 | 20241101 | 095800 | 19218758000 | 179500 | 179800 | 179800 | 179400 | 229 |
| 537 | 20241101 | 095700 | 19177631500 | 179800 | 179400 | 179900 | 179400 | 555 |
| 538 | 20241101 | 095600 | 19077980100 | 179400 | 180000 | 180000 | 179000 | 1078 |
| 539 | 20241101 | 095500 | 18884550300 | 179900 | 180100 | 180300 | 179800 | 452 |
| 540 | 20241101 | 095400 | 18803171400 | 180100 | 180200 | 180300 | 179900 | 1025 |
| 541 | 20241101 | 095300 | 18618533300 | 180100 | 180000 | 180300 | 180000 | 650 |
| 542 | 20241101 | 095200 | 18501447100 | 180000 | 179300 | 180100 | 179300 | 2144 |
| 543 | 20241101 | 095100 | 18115942500 | 179300 | 179400 | 179400 | 179000 | 791 |
| 544 | 20241101 | 095000 | 17974158500 | 179300 | 178800 | 179400 | 178700 | 759 |
| 545 | 20241101 | 094900 | 17838202500 | 178700 | 178600 | 179000 | 178500 | 1049 |
| 546 | 20241101 | 094800 | 17650718000 | 178500 | 178700 | 178700 | 178400 | 930 |
| 547 | 20241101 | 094700 | 17484700200 | 178600 | 178900 | 179000 | 178600 | 846 |
| 548 | 20241101 | 094600 | 17333402600 | 178900 | 178800 | 178900 | 178500 | 851 |
| 549 | 20241101 | 094500 | 17181305600 | 178800 | 178700 | 178900 | 178700 | 893 |
| 550 | 20241101 | 094400 | 17021635400 | 178500 | 178300 | 178700 | 178200 | 1336 |
| 551 | 20241101 | 094300 | 16783241700 | 178200 | 177900 | 178300 | 177700 | 1338 |
| 552 | 20241101 | 094200 | 16545084900 | 177800 | 177700 | 178000 | 177700 | 1223 |
| 553 | 20241101 | 094100 | 16327588900 | 177800 | 177800 | 177800 | 177700 | 176 |
| 554 | 20241101 | 094000 | 16296308100 | 177600 | 177500 | 177800 | 177500 | 243 |
| 555 | 20241101 | 093900 | 16253153600 | 177800 | 177600 | 178000 | 177300 | 2138 |
| 556 | 20241101 | 093800 | 15873157900 | 177600 | 177700 | 177800 | 177600 | 252 |
| 557 | 20241101 | 093700 | 15828378200 | 177700 | 177900 | 177900 | 177700 | 448 |
| 558 | 20241101 | 093600 | 15748719400 | 177900 | 177700 | 177900 | 177700 | 285 |
| 559 | 20241101 | 093500 | 15698044900 | 177600 | 177800 | 177900 | 177500 | 532 |
| 560 | 20241101 | 093400 | 15603539300 | 177800 | 177800 | 177800 | 177600 | 477 |
| 561 | 20241101 | 093300 | 15518789400 | 177700 | 178100 | 178200 | 177300 | 1423 |
| 562 | 20241101 | 093200 | 15265638500 | 178100 | 178100 | 178200 | 177900 | 607 |
| 563 | 20241101 | 093100 | 15157562600 | 178000 | 178100 | 178300 | 177000 | 743 |
| 564 | 20241101 | 093000 | 15025346800 | 178000 | 177400 | 178000 | 176900 | 1891 |
| 565 | 20241101 | 092900 | 14689950300 | 176700 | 176200 | 177400 | 176200 | 745 |
| 566 | 20241101 | 092800 | 14558401300 | 176200 | 176100 | 176400 | 176100 | 475 |
| 567 | 20241101 | 092700 | 14474703900 | 176100 | 175800 | 176100 | 175700 | 2802 |
| 568 | 20241101 | 092600 | 13981742100 | 175800 | 176100 | 176200 | 175600 | 4277 |
| 569 | 20241101 | 092500 | 13229174700 | 176200 | 176300 | 176800 | 176100 | 4015 |
| 570 | 20241101 | 092400 | 12521570600 | 176400 | 176600 | 176700 | 176200 | 3007 |
| 571 | 20241101 | 092300 | 11991116700 | 176500 | 177400 | 177400 | 176500 | 4362 |
| 572 | 20241101 | 092200 | 11219691400 | 177300 | 177500 | 177600 | 177300 | 1174 |
| 573 | 20241101 | 092100 | 11011430600 | 177500 | 177400 | 177800 | 177300 | 694 |
| 574 | 20241101 | 092000 | 10888282100 | 177400 | 177700 | 177700 | 177200 | 2345 |
| 575 | 20241101 | 091900 | 10472389600 | 178100 | 177800 | 178100 | 177500 | 1198 |
| 576 | 20241101 | 091800 | 10259454900 | 177600 | 177400 | 177900 | 177200 | 900 |
| 577 | 20241101 | 091700 | 10099675100 | 177300 | 177500 | 177900 | 177300 | 810 |
| 578 | 20241101 | 091600 | 9955863600 | 177400 | 178000 | 178000 | 177200 | 404 |
| 579 | 20241101 | 091500 | 9884118000 | 178000 | 177300 | 178000 | 177100 | 1190 |
| 580 | 20241101 | 091400 | 9672984700 | 177300 | 177500 | 178000 | 177100 | 1546 |
| 581 | 20241101 | 091300 | 9398868400 | 177700 | 178600 | 178600 | 177400 | 3383 |
| 582 | 20241101 | 091200 | 8796953400 | 178600 | 179600 | 179600 | 178600 | 1557 |
| 583 | 20241101 | 091100 | 8518303000 | 179400 | 178900 | 179500 | 178900 | 857 |
| 584 | 20241101 | 091000 | 8364639800 | 178900 | 178300 | 179400 | 178300 | 1118 |
| 585 | 20241101 | 090900 | 8164724600 | 178200 | 178600 | 178700 | 177900 | 1177 |
| 586 | 20241101 | 090800 | 7954969600 | 178600 | 177300 | 178900 | 177200 | 1911 |
| 587 | 20241101 | 090700 | 7615049200 | 177800 | 176500 | 177900 | 176400 | 3711 |
| 588 | 20241101 | 090600 | 6958401000 | 176800 | 176900 | 177000 | 176100 | 5001 |
| 589 | 20241101 | 090500 | 6074879500 | 176100 | 177600 | 177600 | 176100 | 10619 |
| 590 | 20241101 | 090400 | 4195232400 | 177600 | 177200 | 177900 | 177000 | 6240 |
| 591 | 20241101 | 090300 | 3088133900 | 177600 | 178500 | 179400 | 177200 | 4927 |
| 592 | 20241101 | 090200 | 2210026000 | 178500 | 181100 | 181100 | 178500 | 4273 |
| 593 | 20241101 | 090100 | 1442306900 | 181100 | 181900 | 182000 | 180800 | 1941 |
| 594 | 20241101 | 090000 | 1090566000 | 181900 | 183000 | 183000 | 180400 | 5975 |