36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241101 | 190900 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 41506 |
| 3 | 20241101 | 190800 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 4 | 20241101 | 190700 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 5 | 20241101 | 190600 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 6 | 20241101 | 190500 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 7 | 20241101 | 190400 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 8 | 20241101 | 190300 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 9 | 20241101 | 190200 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 10 | 20241101 | 190100 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 11 | 20241101 | 190000 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 12 | 20241101 | 185900 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 13 | 20241101 | 185800 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 14 | 20241101 | 185700 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 15 | 20241101 | 185600 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 16 | 20241101 | 185500 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 17 | 20241101 | 185400 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 18 | 20241101 | 185300 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 19 | 20241101 | 185200 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 20 | 20241101 | 185100 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 21 | 20241101 | 185000 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 22 | 20241101 | 184900 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 23 | 20241101 | 184800 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 24 | 20241101 | 184700 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 25 | 20241101 | 184600 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 26 | 20241101 | 184500 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 27 | 20241101 | 184400 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 28 | 20241101 | 184300 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 29 | 20241101 | 184200 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 30 | 20241101 | 184100 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 31 | 20241101 | 184000 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 32 | 20241101 | 183900 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 41506 |
| 33 | 20241101 | 183800 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 34 | 20241101 | 183700 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 35 | 20241101 | 183600 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 36 | 20241101 | 183500 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 37 | 20241101 | 183400 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 38 | 20241101 | 183300 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 39 | 20241101 | 183200 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 40 | 20241101 | 183100 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 41 | 20241101 | 183000 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 42 | 20241101 | 182900 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 43 | 20241101 | 182800 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 44 | 20241101 | 182700 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 45 | 20241101 | 182600 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 46 | 20241101 | 182500 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 47 | 20241101 | 182400 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 48 | 20241101 | 182300 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 49 | 20241101 | 182200 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 50 | 20241101 | 182100 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 51 | 20241101 | 182000 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 52 | 20241101 | 181900 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 53 | 20241101 | 181800 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 54 | 20241101 | 181700 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 55 | 20241101 | 181600 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 56 | 20241101 | 181500 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 57 | 20241101 | 181400 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 58 | 20241101 | 181300 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 59 | 20241101 | 181200 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 60 | 20241101 | 181100 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 61 | 20241101 | 181000 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 62 | 20241101 | 180900 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 41506 |
| 63 | 20241101 | 180800 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 64 | 20241101 | 180700 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 65 | 20241101 | 180600 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 66 | 20241101 | 180500 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 67 | 20241101 | 180400 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 68 | 20241101 | 180300 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 69 | 20241101 | 180200 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 70 | 20241101 | 180100 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 71 | 20241101 | 180000 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 72 | 20241101 | 175900 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 73 | 20241101 | 175800 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 74 | 20241101 | 175700 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 75 | 20241101 | 175600 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 76 | 20241101 | 175500 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 77 | 20241101 | 175400 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 78 | 20241101 | 175300 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 79 | 20241101 | 175200 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 80 | 20241101 | 175100 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 81 | 20241101 | 175000 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 82 | 20241101 | 174900 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 83 | 20241101 | 174800 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 84 | 20241101 | 174700 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 85 | 20241101 | 174600 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 86 | 20241101 | 174500 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 87 | 20241101 | 174400 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 88 | 20241101 | 174300 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 89 | 20241101 | 174200 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 90 | 20241101 | 174100 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 91 | 20241101 | 174000 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 92 | 20241101 | 173900 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 41506 |
| 93 | 20241101 | 173800 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 94 | 20241101 | 173700 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 95 | 20241101 | 173600 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 96 | 20241101 | 173500 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 97 | 20241101 | 173400 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 98 | 20241101 | 173300 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 99 | 20241101 | 173200 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 100 | 20241101 | 173100 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 101 | 20241101 | 173000 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 102 | 20241101 | 172900 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 103 | 20241101 | 172800 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 104 | 20241101 | 172700 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 105 | 20241101 | 172600 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 106 | 20241101 | 172500 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 107 | 20241101 | 172400 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 108 | 20241101 | 172300 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 109 | 20241101 | 172200 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 110 | 20241101 | 172100 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 111 | 20241101 | 172000 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 112 | 20241101 | 171900 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 113 | 20241101 | 171800 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 114 | 20241101 | 171700 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 115 | 20241101 | 171600 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 116 | 20241101 | 171500 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 117 | 20241101 | 171400 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 118 | 20241101 | 171300 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 119 | 20241101 | 171200 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 120 | 20241101 | 171100 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 121 | 20241101 | 171000 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 122 | 20241101 | 170900 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 41506 |
| 123 | 20241101 | 170800 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 124 | 20241101 | 170700 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 125 | 20241101 | 170600 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 126 | 20241101 | 170500 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 127 | 20241101 | 170400 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 128 | 20241101 | 170300 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 129 | 20241101 | 170200 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 130 | 20241101 | 170100 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 131 | 20241101 | 170000 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 132 | 20241101 | 165900 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 133 | 20241101 | 165800 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 134 | 20241101 | 165700 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 135 | 20241101 | 165600 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 136 | 20241101 | 165500 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 137 | 20241101 | 165400 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 138 | 20241101 | 165300 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 139 | 20241101 | 165200 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 140 | 20241101 | 165100 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 141 | 20241101 | 165000 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 142 | 20241101 | 164900 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 143 | 20241101 | 164800 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 144 | 20241101 | 164700 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 145 | 20241101 | 164600 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 146 | 20241101 | 164500 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 147 | 20241101 | 164400 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 148 | 20241101 | 164300 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 149 | 20241101 | 164200 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 150 | 20241101 | 164100 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 151 | 20241101 | 164000 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 152 | 20241101 | 163900 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 41506 |
| 153 | 20241101 | 163800 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 154 | 20241101 | 163700 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 155 | 20241101 | 163600 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 156 | 20241101 | 163500 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 157 | 20241101 | 163400 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 158 | 20241101 | 163300 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 159 | 20241101 | 163200 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 160 | 20241101 | 163100 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 161 | 20241101 | 163000 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 162 | 20241101 | 162900 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 163 | 20241101 | 162800 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 164 | 20241101 | 162700 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 165 | 20241101 | 162600 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 166 | 20241101 | 162500 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 167 | 20241101 | 162400 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 168 | 20241101 | 162300 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 169 | 20241101 | 162200 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 170 | 20241101 | 162100 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 171 | 20241101 | 162000 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 172 | 20241101 | 161900 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 173 | 20241101 | 161800 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 174 | 20241101 | 161700 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 175 | 20241101 | 161600 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 176 | 20241101 | 161500 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 177 | 20241101 | 161400 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 178 | 20241101 | 161300 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 179 | 20241101 | 161200 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 180 | 20241101 | 161100 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 181 | 20241101 | 161000 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 182 | 20241101 | 160900 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 41506 |
| 183 | 20241101 | 160800 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 184 | 20241101 | 160700 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 185 | 20241101 | 160600 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 186 | 20241101 | 160500 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 187 | 20241101 | 160400 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 188 | 20241101 | 160300 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 189 | 20241101 | 160200 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 190 | 20241101 | 160100 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 191 | 20241101 | 160000 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 192 | 20241101 | 155900 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 193 | 20241101 | 155800 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 194 | 20241101 | 155700 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 195 | 20241101 | 155600 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 196 | 20241101 | 155500 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 197 | 20241101 | 155400 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 198 | 20241101 | 155300 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 199 | 20241101 | 155200 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 200 | 20241101 | 155100 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 201 | 20241101 | 155000 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 202 | 20241101 | 154900 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 203 | 20241101 | 154800 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 204 | 20241101 | 154700 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 205 | 20241101 | 154600 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 206 | 20241101 | 154500 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 207 | 20241101 | 154400 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 208 | 20241101 | 154300 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 209 | 20241101 | 154200 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 210 | 20241101 | 154100 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 211 | 20241101 | 154000 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 212 | 20241101 | 153900 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 41506 |
| 213 | 20241101 | 153800 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 214 | 20241101 | 153700 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 215 | 20241101 | 153600 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 216 | 20241101 | 153500 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 217 | 20241101 | 153400 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 218 | 20241101 | 153300 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 219 | 20241101 | 153200 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 220 | 20241101 | 153100 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 0 |
| 221 | 20241101 | 153000 | 76018563700 | 119400 | 119400 | 119400 | 119400 | 41506 |
| 222 | 20241101 | 152900 | 71062747300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 223 | 20241101 | 152800 | 71062747300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 224 | 20241101 | 152700 | 71062747300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 225 | 20241101 | 152600 | 71062747300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 226 | 20241101 | 152500 | 71062747300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 227 | 20241101 | 152400 | 71062747300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 228 | 20241101 | 152300 | 71062747300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 229 | 20241101 | 152200 | 71062747300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 230 | 20241101 | 152100 | 71062747300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 231 | 20241101 | 152000 | 71062747300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 232 | 20241101 | 151900 | 71062747300 | 119500 | 119600 | 119700 | 119400 | 2250 |
| 233 | 20241101 | 151800 | 70793870800 | 119500 | 119600 | 119700 | 119500 | 1474 |
| 234 | 20241101 | 151700 | 70617571900 | 119600 | 119700 | 119800 | 119600 | 1183 |
| 235 | 20241101 | 151600 | 70475997300 | 119800 | 119800 | 119900 | 119700 | 2526 |
| 236 | 20241101 | 151500 | 70173386500 | 119800 | 119700 | 119800 | 119700 | 1631 |
| 237 | 20241101 | 151400 | 69978010100 | 119700 | 119800 | 119800 | 119700 | 702 |
| 238 | 20241101 | 151300 | 69893929200 | 119800 | 119800 | 119800 | 119700 | 784 |
| 239 | 20241101 | 151200 | 69800024200 | 119800 | 119800 | 119800 | 119700 | 1024 |
| 240 | 20241101 | 151100 | 69677358600 | 119900 | 119800 | 119900 | 119800 | 2713 |
| 241 | 20241101 | 151000 | 69352313900 | 119800 | 119800 | 119900 | 119800 | 995 |
| 242 | 20241101 | 150900 | 69233086700 | 119800 | 119800 | 119900 | 119800 | 1807 |
| 243 | 20241101 | 150800 | 69016466300 | 119800 | 119800 | 119900 | 119800 | 735 |
| 244 | 20241101 | 150700 | 68928386600 | 119800 | 119600 | 119900 | 119600 | 3465 |
| 245 | 20241101 | 150600 | 68513569100 | 119700 | 119600 | 119700 | 119600 | 1031 |
| 246 | 20241101 | 150500 | 68390222900 | 119700 | 119700 | 119700 | 119600 | 2166 |
| 247 | 20241101 | 150400 | 68131086200 | 119600 | 119800 | 119900 | 119600 | 4160 |
| 248 | 20241101 | 150300 | 67632936800 | 119800 | 119800 | 119900 | 119800 | 462 |
| 249 | 20241101 | 150200 | 67577579100 | 119800 | 119900 | 119900 | 119800 | 566 |
| 250 | 20241101 | 150100 | 67509736500 | 119900 | 119900 | 119900 | 119800 | 376 |
| 251 | 20241101 | 150000 | 67464670200 | 119900 | 119700 | 119900 | 119700 | 897 |
| 252 | 20241101 | 145900 | 67357160900 | 119800 | 119800 | 119800 | 119700 | 1143 |
| 253 | 20241101 | 145800 | 67220256700 | 119800 | 119800 | 119900 | 119700 | 2082 |
| 254 | 20241101 | 145700 | 66970841000 | 119900 | 119900 | 119900 | 119800 | 569 |
| 255 | 20241101 | 145600 | 66902658200 | 119900 | 119700 | 119900 | 119700 | 932 |
| 256 | 20241101 | 145500 | 66790959100 | 119800 | 119700 | 119800 | 119600 | 1473 |
| 257 | 20241101 | 145400 | 66614535900 | 119700 | 119500 | 119700 | 119500 | 2252 |
| 258 | 20241101 | 145300 | 66345156300 | 119600 | 119400 | 119600 | 119400 | 1921 |
| 259 | 20241101 | 145200 | 66115615600 | 119500 | 119500 | 119600 | 119400 | 1091 |
| 260 | 20241101 | 145100 | 65985265100 | 119500 | 119600 | 119600 | 119500 | 556 |
| 261 | 20241101 | 145000 | 65918810000 | 119500 | 119300 | 119600 | 119300 | 1811 |
| 262 | 20241101 | 144900 | 65702513700 | 119300 | 119300 | 119400 | 119300 | 1144 |
| 263 | 20241101 | 144800 | 65566015300 | 119400 | 119400 | 119500 | 119300 | 1745 |
| 264 | 20241101 | 144700 | 65357652900 | 119400 | 119500 | 119600 | 119400 | 1017 |
| 265 | 20241101 | 144600 | 65236140800 | 119500 | 119500 | 119600 | 119500 | 975 |
| 266 | 20241101 | 144500 | 65119626000 | 119600 | 119500 | 119600 | 119500 | 2057 |
| 267 | 20241101 | 144400 | 64873795700 | 119500 | 119700 | 119800 | 119500 | 866 |
| 268 | 20241101 | 144300 | 64770172900 | 119700 | 119800 | 119800 | 119700 | 701 |
| 269 | 20241101 | 144200 | 64686255700 | 119700 | 119800 | 119800 | 119700 | 3757 |
| 270 | 20241101 | 144100 | 64236439400 | 119800 | 119800 | 119900 | 119800 | 636 |
| 271 | 20241101 | 144000 | 64160214300 | 119900 | 119900 | 119900 | 119800 | 457 |
| 272 | 20241101 | 143900 | 64105451400 | 119900 | 119800 | 119900 | 119700 | 459 |
| 273 | 20241101 | 143800 | 64050464600 | 119800 | 119800 | 119800 | 119700 | 1684 |
| 274 | 20241101 | 143700 | 63848763400 | 119700 | 119900 | 119900 | 119700 | 1801 |
| 275 | 20241101 | 143600 | 63632991200 | 119800 | 119900 | 119900 | 119800 | 917 |
| 276 | 20241101 | 143500 | 63523103300 | 119900 | 119900 | 120000 | 119800 | 942 |
| 277 | 20241101 | 143400 | 63410170400 | 119900 | 119800 | 120000 | 119800 | 2185 |
| 278 | 20241101 | 143300 | 63148171300 | 119900 | 119800 | 119900 | 119800 | 447 |
| 279 | 20241101 | 143200 | 63094605600 | 119900 | 119900 | 119900 | 119800 | 669 |
| 280 | 20241101 | 143100 | 63014433600 | 119900 | 119800 | 119900 | 119800 | 638 |
| 281 | 20241101 | 143000 | 62937984000 | 119800 | 119800 | 119900 | 119700 | 1948 |
| 282 | 20241101 | 142900 | 62704635200 | 119800 | 119700 | 119800 | 119700 | 607 |
| 283 | 20241101 | 142800 | 62631961900 | 119700 | 119800 | 119800 | 119700 | 313 |
| 284 | 20241101 | 142700 | 62594481500 | 119800 | 119800 | 119800 | 119700 | 449 |
| 285 | 20241101 | 142600 | 62540717300 | 119700 | 119800 | 119900 | 119700 | 324 |
| 286 | 20241101 | 142500 | 62501909700 | 119800 | 119900 | 119900 | 119700 | 590 |
| 287 | 20241101 | 142400 | 62431232400 | 119800 | 119500 | 119900 | 119400 | 2562 |
| 288 | 20241101 | 142300 | 62124440600 | 119500 | 119600 | 119600 | 119400 | 2183 |
| 289 | 20241101 | 142200 | 61863582100 | 119600 | 119600 | 119700 | 119500 | 778 |
| 290 | 20241101 | 142100 | 61770532000 | 119600 | 119800 | 119800 | 119600 | 935 |
| 291 | 20241101 | 142000 | 61658648500 | 119700 | 119700 | 119800 | 119700 | 796 |
| 292 | 20241101 | 141900 | 61563343400 | 119800 | 120000 | 120000 | 119700 | 1175 |
| 293 | 20241101 | 141800 | 61422526400 | 119900 | 120000 | 120000 | 119900 | 662 |
| 294 | 20241101 | 141700 | 61343129600 | 120000 | 120000 | 120000 | 119900 | 1145 |
| 295 | 20241101 | 141600 | 61205763300 | 120000 | 120000 | 120000 | 119900 | 800 |
| 296 | 20241101 | 141500 | 61109800100 | 120000 | 120000 | 120000 | 119900 | 822 |
| 297 | 20241101 | 141400 | 61011178800 | 120000 | 120000 | 120000 | 119900 | 1028 |
| 298 | 20241101 | 141300 | 60887851200 | 120000 | 119900 | 120000 | 119900 | 764 |
| 299 | 20241101 | 141200 | 60796190200 | 120000 | 120100 | 120100 | 119900 | 1686 |
| 300 | 20241101 | 141100 | 60593871300 | 120100 | 120100 | 120100 | 120000 | 379 |
| 301 | 20241101 | 141000 | 60548378100 | 120000 | 120000 | 120100 | 119900 | 974 |
| 302 | 20241101 | 140900 | 60431489900 | 120000 | 120100 | 120100 | 119900 | 2565 |
| 303 | 20241101 | 140800 | 60123677300 | 120000 | 120000 | 120100 | 120000 | 623 |
| 304 | 20241101 | 140700 | 60048902700 | 120100 | 120000 | 120100 | 120000 | 519 |
| 305 | 20241101 | 140600 | 59986615100 | 120000 | 120000 | 120100 | 120000 | 286 |
| 306 | 20241101 | 140500 | 59952285200 | 120100 | 120000 | 120100 | 120000 | 447 |
| 307 | 20241101 | 140400 | 59898621700 | 120100 | 120100 | 120100 | 120000 | 182 |
| 308 | 20241101 | 140300 | 59876766800 | 120100 | 120100 | 120200 | 119900 | 1815 |
| 309 | 20241101 | 140200 | 59658955100 | 120200 | 120200 | 120200 | 120100 | 580 |
| 310 | 20241101 | 140100 | 59589284400 | 120200 | 120000 | 120200 | 119900 | 3895 |
| 311 | 20241101 | 140000 | 59121704200 | 120000 | 120000 | 120100 | 119900 | 1508 |
| 312 | 20241101 | 135900 | 58940764600 | 120100 | 120000 | 120100 | 120000 | 428 |
| 313 | 20241101 | 135800 | 58889391800 | 120000 | 120100 | 120100 | 120000 | 1120 |
| 314 | 20241101 | 135700 | 58754974200 | 120100 | 120100 | 120100 | 120000 | 1010 |
| 315 | 20241101 | 135600 | 58633766600 | 120100 | 120100 | 120100 | 120000 | 551 |
| 316 | 20241101 | 135500 | 58567633500 | 120100 | 120100 | 120100 | 120000 | 91 |
| 317 | 20241101 | 135400 | 58556706200 | 120000 | 120000 | 120100 | 120000 | 735 |
| 318 | 20241101 | 135300 | 58468447200 | 120100 | 120000 | 120100 | 119900 | 2286 |
| 319 | 20241101 | 135200 | 58194102800 | 120100 | 120200 | 120400 | 120100 | 4590 |
| 320 | 20241101 | 135100 | 57642184600 | 120200 | 120200 | 120200 | 120100 | 547 |
| 321 | 20241101 | 135000 | 57576446900 | 120200 | 120100 | 120200 | 120000 | 266 |
| 322 | 20241101 | 134900 | 57544479200 | 120100 | 120200 | 120200 | 120000 | 455 |
| 323 | 20241101 | 134800 | 57489826700 | 120200 | 120000 | 120200 | 119900 | 6850 |
| 324 | 20241101 | 134700 | 56667477800 | 119900 | 120000 | 120000 | 119900 | 387 |
| 325 | 20241101 | 134600 | 56621049500 | 119900 | 119700 | 120000 | 119600 | 3918 |
| 326 | 20241101 | 134500 | 56151782800 | 119600 | 119600 | 119700 | 119600 | 385 |
| 327 | 20241101 | 134400 | 56105723400 | 119700 | 119600 | 119700 | 119600 | 213 |
| 328 | 20241101 | 134300 | 56080232800 | 119700 | 119700 | 119800 | 119600 | 1920 |
| 329 | 20241101 | 134200 | 55850494700 | 119700 | 119900 | 119900 | 119700 | 1574 |
| 330 | 20241101 | 134100 | 55661920200 | 119900 | 119800 | 119900 | 119700 | 1256 |
| 331 | 20241101 | 134000 | 55511443300 | 119800 | 119900 | 119900 | 119700 | 1178 |
| 332 | 20241101 | 133900 | 55370313400 | 119800 | 119900 | 119900 | 119800 | 489 |
| 333 | 20241101 | 133800 | 55311691000 | 119800 | 119800 | 119900 | 119800 | 655 |
| 334 | 20241101 | 133700 | 55233185000 | 119900 | 119800 | 119900 | 119800 | 1263 |
| 335 | 20241101 | 133600 | 55081857700 | 119900 | 119800 | 119900 | 119800 | 707 |
| 336 | 20241101 | 133500 | 54997104200 | 119800 | 119900 | 119900 | 119800 | 355 |
| 337 | 20241101 | 133400 | 54954562500 | 119800 | 119800 | 119900 | 119800 | 916 |
| 338 | 20241101 | 133300 | 54844790900 | 119900 | 119800 | 119900 | 119800 | 636 |
| 339 | 20241101 | 133200 | 54768544900 | 119900 | 119800 | 119900 | 119800 | 510 |
| 340 | 20241101 | 133100 | 54707400000 | 119900 | 119800 | 119900 | 119800 | 598 |
| 341 | 20241101 | 133000 | 54635712900 | 119800 | 119800 | 119900 | 119800 | 1306 |
| 342 | 20241101 | 132900 | 54479228300 | 119900 | 119900 | 119900 | 119800 | 613 |
| 343 | 20241101 | 132800 | 54405739600 | 119800 | 119900 | 119900 | 119800 | 537 |
| 344 | 20241101 | 132700 | 54341367400 | 119900 | 119800 | 119900 | 119800 | 292 |
| 345 | 20241101 | 132600 | 54306372400 | 119800 | 119800 | 120000 | 119800 | 2097 |
| 346 | 20241101 | 132500 | 54054953900 | 119800 | 119800 | 119900 | 119800 | 708 |
| 347 | 20241101 | 132400 | 53970115600 | 119900 | 119800 | 119900 | 119700 | 1648 |
| 348 | 20241101 | 132300 | 53772679600 | 119800 | 120000 | 120000 | 119800 | 966 |
| 349 | 20241101 | 132200 | 53656838900 | 119900 | 120100 | 120100 | 119900 | 1786 |
| 350 | 20241101 | 132100 | 53442517500 | 120100 | 120100 | 120100 | 120000 | 220 |
| 351 | 20241101 | 132000 | 53416097800 | 120100 | 120100 | 120100 | 120000 | 208 |
| 352 | 20241101 | 131900 | 53391128600 | 120000 | 120100 | 120100 | 119900 | 1404 |
| 353 | 20241101 | 131800 | 53222648800 | 120000 | 120000 | 120100 | 120000 | 412 |
| 354 | 20241101 | 131700 | 53173182200 | 120100 | 120000 | 120100 | 119900 | 630 |
| 355 | 20241101 | 131600 | 53097580200 | 119900 | 120000 | 120000 | 119900 | 1165 |
| 356 | 20241101 | 131500 | 52957793100 | 120000 | 119900 | 120000 | 119900 | 433 |
| 357 | 20241101 | 131400 | 52905842500 | 120000 | 120000 | 120000 | 119900 | 546 |
| 358 | 20241101 | 131300 | 52840331700 | 119900 | 119900 | 120000 | 119800 | 3177 |
| 359 | 20241101 | 131200 | 52459253800 | 119900 | 119800 | 119900 | 119700 | 824 |
| 360 | 20241101 | 131100 | 52360519700 | 119800 | 119800 | 119800 | 119700 | 468 |
| 361 | 20241101 | 131000 | 52304462800 | 119800 | 119700 | 119800 | 119600 | 2529 |
| 362 | 20241101 | 130900 | 52001671300 | 119700 | 119900 | 119900 | 119700 | 1221 |
| 363 | 20241101 | 130800 | 51855432200 | 119800 | 119900 | 119900 | 119800 | 348 |
| 364 | 20241101 | 130700 | 51813717100 | 119900 | 119800 | 119900 | 119800 | 364 |
| 365 | 20241101 | 130600 | 51770094600 | 119900 | 119900 | 119900 | 119800 | 268 |
| 366 | 20241101 | 130500 | 51737972700 | 119800 | 119900 | 119900 | 119800 | 405 |
| 367 | 20241101 | 130400 | 51689448700 | 119800 | 119800 | 119900 | 119800 | 222 |
| 368 | 20241101 | 130300 | 51662844600 | 119900 | 119800 | 119900 | 119800 | 310 |
| 369 | 20241101 | 130200 | 51625680600 | 119900 | 119900 | 119900 | 119800 | 343 |
| 370 | 20241101 | 130100 | 51584576700 | 119900 | 119900 | 119900 | 119800 | 265 |
| 371 | 20241101 | 130000 | 51552823400 | 119900 | 119800 | 119900 | 119800 | 1502 |
| 372 | 20241101 | 125900 | 51372809400 | 119900 | 119800 | 119900 | 119800 | 203 |
| 373 | 20241101 | 125800 | 51348477200 | 119900 | 119800 | 119900 | 119800 | 220 |
| 374 | 20241101 | 125700 | 51322109200 | 119900 | 119700 | 119900 | 119700 | 4069 |
| 375 | 20241101 | 125600 | 50834640400 | 119700 | 119800 | 119800 | 119700 | 406 |
| 376 | 20241101 | 125500 | 50786021900 | 119800 | 119800 | 119900 | 119700 | 732 |
| 377 | 20241101 | 125400 | 50698335600 | 119900 | 119900 | 119900 | 119800 | 508 |
| 378 | 20241101 | 125300 | 50637451100 | 119900 | 119900 | 119900 | 119800 | 260 |
| 379 | 20241101 | 125200 | 50606285800 | 120000 | 120100 | 120200 | 119900 | 2766 |
| 380 | 20241101 | 125100 | 50274260900 | 120100 | 120300 | 120300 | 120100 | 587 |
| 381 | 20241101 | 125000 | 50203713300 | 120200 | 120200 | 120300 | 120100 | 2141 |
| 382 | 20241101 | 124900 | 49946335300 | 120100 | 120000 | 120200 | 119900 | 4841 |
| 383 | 20241101 | 124800 | 49365267200 | 120000 | 119900 | 120000 | 119900 | 241 |
| 384 | 20241101 | 124700 | 49336361000 | 120000 | 120000 | 120000 | 119900 | 689 |
| 385 | 20241101 | 124600 | 49253730200 | 119900 | 119800 | 120000 | 119800 | 2095 |
| 386 | 20241101 | 124500 | 49002561000 | 119900 | 119500 | 119900 | 119400 | 2960 |
| 387 | 20241101 | 124400 | 48648202800 | 119500 | 119400 | 119600 | 119400 | 2417 |
| 388 | 20241101 | 124300 | 48359480400 | 119400 | 119300 | 119500 | 119200 | 3322 |
| 389 | 20241101 | 124200 | 47963055200 | 119300 | 119100 | 119300 | 119100 | 836 |
| 390 | 20241101 | 124100 | 47863414400 | 119200 | 119200 | 119200 | 119100 | 209 |
| 391 | 20241101 | 124000 | 47838503600 | 119200 | 119200 | 119200 | 119100 | 264 |
| 392 | 20241101 | 123900 | 47807045300 | 119100 | 119200 | 119200 | 119100 | 1201 |
| 393 | 20241101 | 123800 | 47663889300 | 119200 | 119100 | 119200 | 119100 | 326 |
| 394 | 20241101 | 123700 | 47625045900 | 119100 | 119100 | 119200 | 119100 | 194 |
| 395 | 20241101 | 123600 | 47601925500 | 119100 | 119200 | 119200 | 119100 | 398 |
| 396 | 20241101 | 123500 | 47554500600 | 119200 | 119200 | 119300 | 119100 | 1628 |
| 397 | 20241101 | 123400 | 47360439100 | 119200 | 119200 | 119300 | 119200 | 166 |
| 398 | 20241101 | 123300 | 47340638000 | 119300 | 119300 | 119300 | 119200 | 239 |
| 399 | 20241101 | 123200 | 47312135400 | 119300 | 119200 | 119300 | 119200 | 155 |
| 400 | 20241101 | 123100 | 47293647300 | 119300 | 119300 | 119300 | 119200 | 1575 |
| 401 | 20241101 | 123000 | 47105760600 | 119300 | 119300 | 119300 | 119200 | 325 |
| 402 | 20241101 | 122900 | 47066999700 | 119200 | 119200 | 119300 | 119200 | 323 |
| 403 | 20241101 | 122800 | 47028491800 | 119300 | 119300 | 119300 | 119200 | 356 |
| 404 | 20241101 | 122700 | 46986041700 | 119200 | 119400 | 119400 | 119200 | 2024 |
| 405 | 20241101 | 122600 | 46744581000 | 119300 | 119500 | 119500 | 119300 | 1819 |
| 406 | 20241101 | 122500 | 46527378900 | 119400 | 119400 | 119500 | 119400 | 655 |
| 407 | 20241101 | 122400 | 46449166900 | 119400 | 119400 | 119500 | 119400 | 362 |
| 408 | 20241101 | 122300 | 46405926800 | 119400 | 119500 | 119500 | 119400 | 264 |
| 409 | 20241101 | 122200 | 46374390100 | 119400 | 119400 | 119500 | 119400 | 235 |
| 410 | 20241101 | 122100 | 46346319300 | 119500 | 119500 | 119500 | 119400 | 611 |
| 411 | 20241101 | 122000 | 46273306500 | 119400 | 119500 | 119500 | 119300 | 1523 |
| 412 | 20241101 | 121900 | 46091461600 | 119400 | 119500 | 119500 | 119300 | 597 |
| 413 | 20241101 | 121800 | 46020176300 | 119400 | 119400 | 119500 | 119400 | 422 |
| 414 | 20241101 | 121700 | 45969770600 | 119500 | 119500 | 119500 | 119400 | 344 |
| 415 | 20241101 | 121600 | 45928688900 | 119500 | 119600 | 119600 | 119400 | 569 |
| 416 | 20241101 | 121500 | 45860721100 | 119500 | 119500 | 119600 | 119500 | 465 |
| 417 | 20241101 | 121400 | 45805141000 | 119500 | 119500 | 119600 | 119500 | 205 |
| 418 | 20241101 | 121300 | 45780636300 | 119500 | 119600 | 119600 | 119500 | 1044 |
| 419 | 20241101 | 121200 | 45655871200 | 119600 | 119400 | 119600 | 119400 | 1142 |
| 420 | 20241101 | 121100 | 45519385500 | 119500 | 119400 | 119500 | 119400 | 492 |
| 421 | 20241101 | 121000 | 45460629900 | 119500 | 119500 | 119500 | 119400 | 264 |
| 422 | 20241101 | 120900 | 45429097600 | 119400 | 119400 | 119500 | 119400 | 370 |
| 423 | 20241101 | 120800 | 45384904200 | 119500 | 119500 | 119500 | 119400 | 215 |
| 424 | 20241101 | 120700 | 45359220400 | 119500 | 119500 | 119500 | 119400 | 240 |
| 425 | 20241101 | 120600 | 45330556500 | 119500 | 119500 | 119500 | 119300 | 189 |
| 426 | 20241101 | 120500 | 45307981500 | 119400 | 119400 | 119500 | 119300 | 659 |
| 427 | 20241101 | 120400 | 45229297500 | 119400 | 119500 | 119500 | 119400 | 367 |
| 428 | 20241101 | 120300 | 45185461400 | 119400 | 119600 | 119600 | 119300 | 232 |
| 429 | 20241101 | 120200 | 45157747400 | 119600 | 119400 | 119600 | 119300 | 1718 |
| 430 | 20241101 | 120100 | 44952600100 | 119500 | 119500 | 119500 | 119400 | 1215 |
| 431 | 20241101 | 120000 | 44807506000 | 119400 | 119400 | 119500 | 119400 | 311 |
| 432 | 20241101 | 115900 | 44770366700 | 119400 | 119400 | 119500 | 119400 | 224 |
| 433 | 20241101 | 115800 | 44743611500 | 119500 | 119400 | 119500 | 119400 | 398 |
| 434 | 20241101 | 115700 | 44696067300 | 119400 | 119400 | 119500 | 119400 | 260 |
| 435 | 20241101 | 115600 | 44665017100 | 119500 | 119500 | 119500 | 119400 | 336 |
| 436 | 20241101 | 115500 | 44624889700 | 119400 | 119400 | 119500 | 119400 | 313 |
| 437 | 20241101 | 115400 | 44587508800 | 119400 | 119400 | 119500 | 119400 | 488 |
| 438 | 20241101 | 115300 | 44529215700 | 119400 | 119400 | 119500 | 119400 | 304 |
| 439 | 20241101 | 115200 | 44492912800 | 119400 | 119500 | 119500 | 119400 | 229 |
| 440 | 20241101 | 115100 | 44465558500 | 119400 | 119400 | 119500 | 119400 | 321 |
| 441 | 20241101 | 115000 | 44427221000 | 119500 | 119400 | 119500 | 119400 | 607 |
| 442 | 20241101 | 114900 | 44354730300 | 119500 | 119500 | 119500 | 119400 | 219 |
| 443 | 20241101 | 114800 | 44328573600 | 119500 | 119500 | 119500 | 119400 | 686 |
| 444 | 20241101 | 114700 | 44246655300 | 119400 | 119400 | 119500 | 119300 | 1816 |
| 445 | 20241101 | 114600 | 44029827400 | 119300 | 119400 | 119400 | 119300 | 334 |
| 446 | 20241101 | 114500 | 43989969000 | 119400 | 119300 | 119400 | 119300 | 258 |
| 447 | 20241101 | 114400 | 43959172500 | 119300 | 119400 | 119400 | 119300 | 236 |
| 448 | 20241101 | 114300 | 43931007300 | 119300 | 119300 | 119400 | 119300 | 244 |
| 449 | 20241101 | 114200 | 43901879500 | 119300 | 119400 | 119500 | 119100 | 2890 |
| 450 | 20241101 | 114100 | 43557210500 | 119500 | 119600 | 119600 | 119500 | 536 |
| 451 | 20241101 | 114000 | 43493149200 | 119500 | 119500 | 119700 | 119500 | 354 |
| 452 | 20241101 | 113900 | 43450817100 | 119600 | 119500 | 119600 | 119500 | 136 |
| 453 | 20241101 | 113800 | 43434554900 | 119500 | 119700 | 119700 | 119500 | 166 |
| 454 | 20241101 | 113700 | 43414701200 | 119600 | 119600 | 119700 | 119500 | 1530 |
| 455 | 20241101 | 113600 | 43231720100 | 119600 | 119700 | 119700 | 119600 | 451 |
| 456 | 20241101 | 113500 | 43177763900 | 119700 | 119700 | 119700 | 119600 | 558 |
| 457 | 20241101 | 113400 | 43110998800 | 119600 | 119700 | 119800 | 119600 | 828 |
| 458 | 20241101 | 113300 | 43011890400 | 119800 | 119700 | 119800 | 119700 | 858 |
| 459 | 20241101 | 113200 | 42909115900 | 119700 | 119900 | 119900 | 119700 | 1011 |
| 460 | 20241101 | 113100 | 42788014700 | 119900 | 119700 | 119900 | 119700 | 751 |
| 461 | 20241101 | 113000 | 42698031600 | 119800 | 119700 | 119800 | 119700 | 281 |
| 462 | 20241101 | 112900 | 42664374500 | 119700 | 119800 | 119800 | 119700 | 344 |
| 463 | 20241101 | 112800 | 42623176300 | 119800 | 119900 | 120000 | 119800 | 3041 |
| 464 | 20241101 | 112700 | 42258709900 | 119900 | 120000 | 120000 | 119900 | 353 |
| 465 | 20241101 | 112600 | 42216374400 | 119900 | 120000 | 120000 | 119900 | 1015 |
| 466 | 20241101 | 112500 | 42094662100 | 120000 | 120000 | 120000 | 119900 | 518 |
| 467 | 20241101 | 112400 | 42032506600 | 120000 | 119900 | 120000 | 119900 | 1621 |
| 468 | 20241101 | 112300 | 41838092500 | 119900 | 119900 | 119900 | 119800 | 1388 |
| 469 | 20241101 | 112200 | 41671675100 | 119800 | 119700 | 119900 | 119700 | 1355 |
| 470 | 20241101 | 112100 | 41509310900 | 119800 | 119800 | 119800 | 119700 | 318 |
| 471 | 20241101 | 112000 | 41471218100 | 119800 | 119500 | 119800 | 119500 | 1533 |
| 472 | 20241101 | 111900 | 41287770900 | 119600 | 119400 | 119600 | 119300 | 2231 |
| 473 | 20241101 | 111800 | 41021376800 | 119300 | 119300 | 119400 | 119300 | 545 |
| 474 | 20241101 | 111700 | 40956338200 | 119300 | 119300 | 119400 | 119200 | 1437 |
| 475 | 20241101 | 111600 | 40784888300 | 119200 | 119200 | 119300 | 119100 | 1230 |
| 476 | 20241101 | 111500 | 40638276500 | 119200 | 119100 | 119200 | 119100 | 364 |
| 477 | 20241101 | 111400 | 40594917200 | 119200 | 119100 | 119200 | 119100 | 581 |
| 478 | 20241101 | 111300 | 40525707000 | 119100 | 119300 | 119300 | 119100 | 3188 |
| 479 | 20241101 | 111200 | 40145752200 | 119300 | 119200 | 119300 | 119200 | 470 |
| 480 | 20241101 | 111100 | 40089718800 | 119300 | 119200 | 119300 | 119200 | 646 |
| 481 | 20241101 | 111000 | 40012677000 | 119300 | 119300 | 119400 | 119200 | 2553 |
| 482 | 20241101 | 110900 | 39708140100 | 119400 | 119300 | 119400 | 119300 | 302 |
| 483 | 20241101 | 110800 | 39672102100 | 119400 | 119300 | 119400 | 119300 | 504 |
| 484 | 20241101 | 110700 | 39611943300 | 119400 | 119200 | 119400 | 119200 | 933 |
| 485 | 20241101 | 110600 | 39500617300 | 119200 | 119300 | 119400 | 119200 | 1798 |
| 486 | 20241101 | 110500 | 39286115900 | 119300 | 119300 | 119400 | 119200 | 447 |
| 487 | 20241101 | 110400 | 39232793700 | 119300 | 119800 | 119800 | 119200 | 554 |
| 488 | 20241101 | 110300 | 39166579400 | 119800 | 119900 | 119900 | 119700 | 786 |
| 489 | 20241101 | 110200 | 39072440800 | 119900 | 119600 | 119900 | 119600 | 3076 |
| 490 | 20241101 | 110100 | 38703949700 | 119600 | 119500 | 119700 | 119400 | 1264 |
| 491 | 20241101 | 110000 | 38552846900 | 119600 | 119600 | 119600 | 119500 | 2389 |
| 492 | 20241101 | 105900 | 38267191400 | 119500 | 119500 | 119600 | 119500 | 458 |
| 493 | 20241101 | 105800 | 38212453500 | 119500 | 119600 | 119700 | 119500 | 296 |
| 494 | 20241101 | 105700 | 38177063800 | 119600 | 119800 | 119800 | 119600 | 281 |
| 495 | 20241101 | 105600 | 38143425700 | 119700 | 119500 | 119800 | 119500 | 3210 |
| 496 | 20241101 | 105500 | 37759459200 | 119500 | 119600 | 119700 | 119500 | 811 |
| 497 | 20241101 | 105400 | 37662466200 | 119600 | 119700 | 119700 | 119600 | 390 |
| 498 | 20241101 | 105300 | 37615786100 | 119700 | 119600 | 119700 | 119600 | 1812 |
| 499 | 20241101 | 105200 | 37398924500 | 119600 | 119700 | 119700 | 119600 | 887 |
| 500 | 20241101 | 105100 | 37292815000 | 119600 | 119700 | 119700 | 119600 | 479 |
| 501 | 20241101 | 105000 | 37235519000 | 119600 | 119800 | 119800 | 119600 | 556 |
| 502 | 20241101 | 104900 | 37169004400 | 119700 | 119800 | 119800 | 119700 | 1008 |
| 503 | 20241101 | 104800 | 37048323700 | 119700 | 119700 | 119800 | 119700 | 539 |
| 504 | 20241101 | 104700 | 36983788700 | 119700 | 119800 | 119900 | 119700 | 541 |
| 505 | 20241101 | 104600 | 36918970500 | 119900 | 119800 | 119900 | 119800 | 687 |
| 506 | 20241101 | 104500 | 36836657400 | 119800 | 119800 | 119900 | 119800 | 697 |
| 507 | 20241101 | 104400 | 36753140500 | 119800 | 119800 | 119900 | 119800 | 335 |
| 508 | 20241101 | 104300 | 36712991400 | 119800 | 119800 | 119900 | 119800 | 327 |
| 509 | 20241101 | 104200 | 36673799100 | 119900 | 119700 | 119900 | 119700 | 527 |
| 510 | 20241101 | 104100 | 36610654300 | 119700 | 119700 | 119800 | 119600 | 1117 |
| 511 | 20241101 | 104000 | 36476912100 | 119700 | 119500 | 119700 | 119500 | 1487 |
| 512 | 20241101 | 103900 | 36299078600 | 119600 | 119500 | 119600 | 119500 | 283 |
| 513 | 20241101 | 103800 | 36265239700 | 119500 | 119600 | 119600 | 119500 | 472 |
| 514 | 20241101 | 103700 | 36208790900 | 119600 | 119300 | 119600 | 119200 | 2862 |
| 515 | 20241101 | 103600 | 35866813100 | 119300 | 119600 | 119700 | 119300 | 3322 |
| 516 | 20241101 | 103500 | 35469990100 | 119600 | 119600 | 119600 | 119500 | 1179 |
| 517 | 20241101 | 103400 | 35329058500 | 119500 | 119600 | 119600 | 119500 | 616 |
| 518 | 20241101 | 103300 | 35255391700 | 119600 | 119700 | 119700 | 119500 | 2002 |
| 519 | 20241101 | 103200 | 35015855000 | 119700 | 119700 | 119800 | 119600 | 2241 |
| 520 | 20241101 | 103100 | 34747602500 | 119700 | 119900 | 120000 | 119700 | 725 |
| 521 | 20241101 | 103000 | 34660745600 | 120000 | 120000 | 120000 | 119900 | 905 |
| 522 | 20241101 | 102900 | 34552216600 | 120000 | 120000 | 120000 | 119900 | 353 |
| 523 | 20241101 | 102800 | 34509868400 | 120000 | 120200 | 120200 | 119900 | 2400 |
| 524 | 20241101 | 102700 | 34221684400 | 120100 | 120000 | 120200 | 119900 | 4391 |
| 525 | 20241101 | 102600 | 33694583400 | 120000 | 119700 | 120000 | 119700 | 2475 |
| 526 | 20241101 | 102500 | 33397999900 | 119800 | 119800 | 119800 | 119700 | 820 |
| 527 | 20241101 | 102400 | 33299798700 | 119800 | 119700 | 119800 | 119700 | 1116 |
| 528 | 20241101 | 102300 | 33166107800 | 119800 | 119700 | 119800 | 119700 | 899 |
| 529 | 20241101 | 102200 | 33058425400 | 119800 | 119800 | 119800 | 119700 | 1069 |
| 530 | 20241101 | 102100 | 32930382200 | 119800 | 119700 | 119800 | 119600 | 1298 |
| 531 | 20241101 | 102000 | 32775015200 | 119700 | 119700 | 119700 | 119600 | 1189 |
| 532 | 20241101 | 101900 | 32632730400 | 119600 | 119600 | 119700 | 119600 | 3183 |
| 533 | 20241101 | 101800 | 32251967000 | 119700 | 119700 | 119800 | 119700 | 2894 |
| 534 | 20241101 | 101700 | 31905510700 | 119800 | 119800 | 119800 | 119700 | 901 |
| 535 | 20241101 | 101600 | 31797588500 | 119800 | 119800 | 119900 | 119700 | 1446 |
| 536 | 20241101 | 101500 | 31624356800 | 119800 | 119800 | 119900 | 119800 | 1111 |
| 537 | 20241101 | 101400 | 31491258700 | 119900 | 119800 | 119900 | 119700 | 1411 |
| 538 | 20241101 | 101300 | 31322222900 | 119800 | 119700 | 119900 | 119700 | 5657 |
| 539 | 20241101 | 101200 | 30644413900 | 119700 | 119900 | 119900 | 119700 | 2965 |
| 540 | 20241101 | 101100 | 30289161600 | 119900 | 119800 | 119900 | 119800 | 2078 |
| 541 | 20241101 | 101000 | 30040075100 | 119800 | 119800 | 119800 | 119600 | 1443 |
| 542 | 20241101 | 100900 | 29867307200 | 119800 | 119700 | 119900 | 119600 | 1798 |
| 543 | 20241101 | 100800 | 29652015300 | 119700 | 119800 | 119900 | 119700 | 2450 |
| 544 | 20241101 | 100700 | 29358654500 | 119800 | 120000 | 120000 | 119800 | 1570 |
| 545 | 20241101 | 100600 | 29170474400 | 120000 | 119900 | 120100 | 119900 | 1290 |
| 546 | 20241101 | 100500 | 29015759800 | 119900 | 120000 | 120000 | 119900 | 1284 |
| 547 | 20241101 | 100400 | 28861780100 | 120000 | 119700 | 120100 | 119700 | 4161 |
| 548 | 20241101 | 100300 | 28362806800 | 119700 | 119800 | 119900 | 119700 | 2262 |
| 549 | 20241101 | 100200 | 28091862300 | 119800 | 119800 | 119900 | 119800 | 871 |
| 550 | 20241101 | 100100 | 27987500500 | 119900 | 119900 | 120000 | 119700 | 3404 |
| 551 | 20241101 | 100000 | 27579523200 | 119900 | 120200 | 120200 | 119900 | 493 |
| 552 | 20241101 | 095900 | 27520352600 | 120200 | 120000 | 120200 | 120000 | 2492 |
| 553 | 20241101 | 095800 | 27221143000 | 120000 | 119900 | 120000 | 119800 | 2483 |
| 554 | 20241101 | 095700 | 26923499000 | 119900 | 120100 | 120100 | 119900 | 1378 |
| 555 | 20241101 | 095600 | 26758163600 | 120100 | 120000 | 120200 | 119900 | 2491 |
| 556 | 20241101 | 095500 | 26459121600 | 120000 | 120300 | 120300 | 120000 | 3937 |
| 557 | 20241101 | 095400 | 25986360700 | 120400 | 119600 | 120400 | 119500 | 15987 |
| 558 | 20241101 | 095300 | 24068906100 | 119700 | 119700 | 119800 | 119600 | 846 |
| 559 | 20241101 | 095200 | 23967644600 | 119800 | 119900 | 119900 | 119700 | 1495 |
| 560 | 20241101 | 095100 | 23788532600 | 119800 | 119300 | 119900 | 119300 | 6777 |
| 561 | 20241101 | 095000 | 22978193100 | 119400 | 119200 | 119400 | 119200 | 2057 |
| 562 | 20241101 | 094900 | 22732817500 | 119300 | 119300 | 119300 | 119200 | 975 |
| 563 | 20241101 | 094800 | 22616559000 | 119300 | 119300 | 119400 | 119200 | 2170 |
| 564 | 20241101 | 094700 | 22357713900 | 119400 | 119400 | 119400 | 119300 | 620 |
| 565 | 20241101 | 094600 | 22283731600 | 119300 | 119400 | 119400 | 119200 | 1836 |
| 566 | 20241101 | 094500 | 22064667000 | 119500 | 119400 | 119500 | 119300 | 1073 |
| 567 | 20241101 | 094400 | 21936538400 | 119400 | 119200 | 119400 | 119100 | 2053 |
| 568 | 20241101 | 094300 | 21691781300 | 119100 | 119000 | 119100 | 119000 | 3214 |
| 569 | 20241101 | 094200 | 21309056600 | 119100 | 119100 | 119100 | 119000 | 1939 |
| 570 | 20241101 | 094100 | 21078179900 | 119100 | 119300 | 119400 | 119100 | 3480 |
| 571 | 20241101 | 094000 | 20663053700 | 119300 | 119400 | 119400 | 119300 | 578 |
| 572 | 20241101 | 093900 | 20594043700 | 119400 | 119200 | 119500 | 119200 | 3219 |
| 573 | 20241101 | 093800 | 20209896800 | 119400 | 119100 | 119400 | 119100 | 1644 |
| 574 | 20241101 | 093700 | 20014033700 | 119100 | 119500 | 119500 | 119100 | 2202 |
| 575 | 20241101 | 093600 | 19751563900 | 119500 | 119600 | 119600 | 119400 | 1115 |
| 576 | 20241101 | 093500 | 19618325700 | 119500 | 119200 | 119600 | 119100 | 2736 |
| 577 | 20241101 | 093400 | 19291972400 | 119100 | 119200 | 119300 | 119000 | 3068 |
| 578 | 20241101 | 093300 | 18926433900 | 119200 | 119400 | 119400 | 119200 | 2235 |
| 579 | 20241101 | 093200 | 18659676100 | 119400 | 119300 | 119400 | 119300 | 1111 |
| 580 | 20241101 | 093100 | 18527038600 | 119300 | 119700 | 119700 | 119300 | 4148 |
| 581 | 20241101 | 093000 | 18031191200 | 119600 | 119800 | 119800 | 119600 | 1331 |
| 582 | 20241101 | 092900 | 17871928700 | 119700 | 119600 | 119800 | 119500 | 5313 |
| 583 | 20241101 | 092800 | 17236251000 | 119700 | 119600 | 119800 | 119600 | 4756 |
| 584 | 20241101 | 092700 | 16667034400 | 119600 | 119500 | 119700 | 119300 | 7223 |
| 585 | 20241101 | 092600 | 15803646000 | 119400 | 119200 | 119500 | 119200 | 5564 |
| 586 | 20241101 | 092500 | 15139806100 | 119100 | 119000 | 119200 | 118900 | 2434 |
| 587 | 20241101 | 092400 | 14850035200 | 119000 | 119000 | 119200 | 119000 | 5506 |
| 588 | 20241101 | 092300 | 14194470800 | 119000 | 119000 | 119200 | 118800 | 5547 |
| 589 | 20241101 | 092200 | 13534397100 | 119000 | 118700 | 119000 | 118700 | 3839 |
| 590 | 20241101 | 092100 | 13078131900 | 118800 | 118500 | 118800 | 118500 | 4460 |
| 591 | 20241101 | 092000 | 12548718500 | 118600 | 118300 | 118600 | 118300 | 2331 |
| 592 | 20241101 | 091900 | 12272597600 | 118400 | 118400 | 118400 | 118300 | 1767 |
| 593 | 20241101 | 091800 | 12063536000 | 118400 | 118400 | 118500 | 118300 | 1751 |
| 594 | 20241101 | 091700 | 11856210200 | 118400 | 118600 | 118600 | 118400 | 3256 |
| 595 | 20241101 | 091600 | 11470415800 | 118600 | 118600 | 118700 | 118500 | 3103 |
| 596 | 20241101 | 091500 | 11102403000 | 118600 | 118400 | 118600 | 118300 | 3823 |
| 597 | 20241101 | 091400 | 10649483700 | 118400 | 118400 | 118500 | 118300 | 2851 |
| 598 | 20241101 | 091300 | 10311929600 | 118400 | 118600 | 118600 | 118200 | 3076 |
| 599 | 20241101 | 091200 | 9947654100 | 118500 | 118600 | 118700 | 118300 | 3096 |
| 600 | 20241101 | 091100 | 9580826400 | 118600 | 118200 | 118600 | 118100 | 2939 |
| 601 | 20241101 | 091000 | 9232893700 | 118200 | 118000 | 118300 | 118000 | 2442 |
| 602 | 20241101 | 090900 | 8944524100 | 118000 | 118200 | 118300 | 118000 | 4181 |
| 603 | 20241101 | 090800 | 8450715100 | 118200 | 118200 | 118500 | 118100 | 2699 |
| 604 | 20241101 | 090700 | 8131609500 | 118200 | 118800 | 118800 | 118200 | 3841 |
| 605 | 20241101 | 090600 | 7676637900 | 118700 | 118400 | 118800 | 118300 | 2025 |
| 606 | 20241101 | 090500 | 7436527600 | 118300 | 118200 | 118500 | 118100 | 5141 |
| 607 | 20241101 | 090400 | 6828772500 | 118300 | 118300 | 118300 | 118100 | 3682 |
| 608 | 20241101 | 090300 | 6393395700 | 118400 | 118700 | 118800 | 118300 | 3730 |
| 609 | 20241101 | 090200 | 5951308000 | 118600 | 118300 | 118900 | 118200 | 10434 |
| 610 | 20241101 | 090100 | 4715430300 | 118300 | 117800 | 118300 | 117700 | 8177 |
| 611 | 20241101 | 090000 | 3750830300 | 117800 | 117800 | 118500 | 117700 | 31782 |