32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241101 | 185200 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 3426 |
| 3 | 20241101 | 185100 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 4 | 20241101 | 185000 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 5 | 20241101 | 184900 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 6 | 20241101 | 184800 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 7 | 20241101 | 184700 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 8 | 20241101 | 184600 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 9 | 20241101 | 184500 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 10 | 20241101 | 184400 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 11 | 20241101 | 184300 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 12 | 20241101 | 184200 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 13 | 20241101 | 184100 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 14 | 20241101 | 184000 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 15 | 20241101 | 183900 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 16 | 20241101 | 183800 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 17 | 20241101 | 183700 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 18 | 20241101 | 183600 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 19 | 20241101 | 183500 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 20 | 20241101 | 183400 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 21 | 20241101 | 183300 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 22 | 20241101 | 183200 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 23 | 20241101 | 183100 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 24 | 20241101 | 183000 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 25 | 20241101 | 182900 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 26 | 20241101 | 182800 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 27 | 20241101 | 182700 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 28 | 20241101 | 182600 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 29 | 20241101 | 182500 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 30 | 20241101 | 182400 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 31 | 20241101 | 182300 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 32 | 20241101 | 182200 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 3426 |
| 33 | 20241101 | 182100 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 34 | 20241101 | 182000 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 35 | 20241101 | 181900 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 36 | 20241101 | 181800 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 37 | 20241101 | 181700 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 38 | 20241101 | 181600 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 39 | 20241101 | 181500 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 40 | 20241101 | 181400 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 41 | 20241101 | 181300 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 42 | 20241101 | 181200 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 43 | 20241101 | 181100 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 44 | 20241101 | 181000 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 45 | 20241101 | 180900 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 46 | 20241101 | 180800 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 47 | 20241101 | 180700 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 48 | 20241101 | 180600 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 49 | 20241101 | 180500 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 50 | 20241101 | 180400 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 51 | 20241101 | 180300 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 52 | 20241101 | 180200 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 53 | 20241101 | 180100 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 54 | 20241101 | 180000 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 55 | 20241101 | 175900 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 56 | 20241101 | 175800 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 57 | 20241101 | 175700 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 58 | 20241101 | 175600 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 59 | 20241101 | 175500 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 60 | 20241101 | 175400 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 61 | 20241101 | 175300 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 62 | 20241101 | 175200 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 3426 |
| 63 | 20241101 | 175100 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 64 | 20241101 | 175000 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 65 | 20241101 | 174900 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 66 | 20241101 | 174800 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 67 | 20241101 | 174700 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 68 | 20241101 | 174600 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 69 | 20241101 | 174500 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 70 | 20241101 | 174400 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 71 | 20241101 | 174300 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 72 | 20241101 | 174200 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 73 | 20241101 | 174100 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 74 | 20241101 | 174000 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 75 | 20241101 | 173900 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 76 | 20241101 | 173800 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 77 | 20241101 | 173700 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 78 | 20241101 | 173600 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 79 | 20241101 | 173500 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 80 | 20241101 | 173400 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 81 | 20241101 | 173300 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 82 | 20241101 | 173200 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 83 | 20241101 | 173100 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 84 | 20241101 | 173000 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 85 | 20241101 | 172900 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 86 | 20241101 | 172800 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 87 | 20241101 | 172700 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 88 | 20241101 | 172600 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 89 | 20241101 | 172500 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 90 | 20241101 | 172400 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 91 | 20241101 | 172300 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 92 | 20241101 | 172200 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 3426 |
| 93 | 20241101 | 172100 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 94 | 20241101 | 172000 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 95 | 20241101 | 171900 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 96 | 20241101 | 171800 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 97 | 20241101 | 171700 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 98 | 20241101 | 171600 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 99 | 20241101 | 171500 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 100 | 20241101 | 171400 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 101 | 20241101 | 171300 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 102 | 20241101 | 171200 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 103 | 20241101 | 171100 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 104 | 20241101 | 171000 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 105 | 20241101 | 170900 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 106 | 20241101 | 170800 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 107 | 20241101 | 170700 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 108 | 20241101 | 170600 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 109 | 20241101 | 170500 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 110 | 20241101 | 170400 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 111 | 20241101 | 170300 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 112 | 20241101 | 170200 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 113 | 20241101 | 170100 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 114 | 20241101 | 170000 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 115 | 20241101 | 165900 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 116 | 20241101 | 165800 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 117 | 20241101 | 165700 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 118 | 20241101 | 165600 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 119 | 20241101 | 165500 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 120 | 20241101 | 165400 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 121 | 20241101 | 165300 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 122 | 20241101 | 165200 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 3426 |
| 123 | 20241101 | 165100 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 124 | 20241101 | 165000 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 125 | 20241101 | 164900 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 126 | 20241101 | 164800 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 127 | 20241101 | 164700 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 128 | 20241101 | 164600 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 129 | 20241101 | 164500 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 130 | 20241101 | 164400 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 131 | 20241101 | 164300 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 132 | 20241101 | 164200 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 133 | 20241101 | 164100 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 134 | 20241101 | 164000 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 135 | 20241101 | 163900 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 136 | 20241101 | 163800 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 137 | 20241101 | 163700 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 138 | 20241101 | 163600 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 139 | 20241101 | 163500 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 140 | 20241101 | 163400 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 141 | 20241101 | 163300 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 142 | 20241101 | 163200 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 143 | 20241101 | 163100 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 144 | 20241101 | 163000 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 145 | 20241101 | 162900 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 146 | 20241101 | 162800 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 147 | 20241101 | 162700 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 148 | 20241101 | 162600 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 149 | 20241101 | 162500 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 150 | 20241101 | 162400 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 151 | 20241101 | 162300 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 152 | 20241101 | 162200 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 3426 |
| 153 | 20241101 | 162100 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 154 | 20241101 | 162000 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 155 | 20241101 | 161900 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 156 | 20241101 | 161800 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 157 | 20241101 | 161700 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 158 | 20241101 | 161600 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 159 | 20241101 | 161500 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 160 | 20241101 | 161400 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 161 | 20241101 | 161300 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 162 | 20241101 | 161200 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 163 | 20241101 | 161100 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 164 | 20241101 | 161000 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 165 | 20241101 | 160900 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 166 | 20241101 | 160800 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 167 | 20241101 | 160700 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 168 | 20241101 | 160600 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 169 | 20241101 | 160500 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 170 | 20241101 | 160400 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 171 | 20241101 | 160300 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 172 | 20241101 | 160200 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 173 | 20241101 | 160100 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 174 | 20241101 | 160000 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 175 | 20241101 | 155900 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 176 | 20241101 | 155800 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 177 | 20241101 | 155700 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 178 | 20241101 | 155600 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 179 | 20241101 | 155500 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 180 | 20241101 | 155400 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 181 | 20241101 | 155300 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 182 | 20241101 | 155200 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 3426 |
| 183 | 20241101 | 155100 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 184 | 20241101 | 155000 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 185 | 20241101 | 154900 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 186 | 20241101 | 154800 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 187 | 20241101 | 154700 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 188 | 20241101 | 154600 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 189 | 20241101 | 154500 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 190 | 20241101 | 154400 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 191 | 20241101 | 154300 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 192 | 20241101 | 154200 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 193 | 20241101 | 154100 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 194 | 20241101 | 154000 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 195 | 20241101 | 153900 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 196 | 20241101 | 153800 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 197 | 20241101 | 153700 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 198 | 20241101 | 153600 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 199 | 20241101 | 153500 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 200 | 20241101 | 153400 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 201 | 20241101 | 153300 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 202 | 20241101 | 153200 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 203 | 20241101 | 153100 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 204 | 20241101 | 153000 | 5544564450 | 35200 | 35200 | 35200 | 35200 | 3426 |
| 205 | 20241101 | 152900 | 5423969250 | 35300 | 35300 | 35300 | 35300 | 0 |
| 206 | 20241101 | 152800 | 5423969250 | 35300 | 35300 | 35300 | 35300 | 0 |
| 207 | 20241101 | 152700 | 5423969250 | 35300 | 35300 | 35300 | 35300 | 0 |
| 208 | 20241101 | 152600 | 5423969250 | 35300 | 35300 | 35300 | 35300 | 0 |
| 209 | 20241101 | 152500 | 5423969250 | 35300 | 35300 | 35300 | 35300 | 0 |
| 210 | 20241101 | 152400 | 5423969250 | 35300 | 35300 | 35300 | 35300 | 0 |
| 211 | 20241101 | 152300 | 5423969250 | 35300 | 35300 | 35300 | 35300 | 0 |
| 212 | 20241101 | 152200 | 5423969250 | 35300 | 35300 | 35300 | 35300 | 0 |
| 213 | 20241101 | 152100 | 5423969250 | 35300 | 35300 | 35300 | 35300 | 0 |
| 214 | 20241101 | 152000 | 5423969250 | 35300 | 35300 | 35300 | 35300 | 0 |
| 215 | 20241101 | 151900 | 5423969250 | 35300 | 35250 | 35300 | 35250 | 154 |
| 216 | 20241101 | 151800 | 5418536900 | 35250 | 35250 | 35300 | 35250 | 167 |
| 217 | 20241101 | 151700 | 5412647100 | 35300 | 35200 | 35300 | 35150 | 252 |
| 218 | 20241101 | 151600 | 5403778800 | 35250 | 35200 | 35250 | 35200 | 470 |
| 219 | 20241101 | 151500 | 5387220600 | 35200 | 35150 | 35200 | 35150 | 83 |
| 220 | 20241101 | 151400 | 5384299050 | 35200 | 35150 | 35200 | 35150 | 251 |
| 221 | 20241101 | 151300 | 5375469550 | 35150 | 35200 | 35200 | 35150 | 173 |
| 222 | 20241101 | 151200 | 5369387700 | 35200 | 35150 | 35200 | 35150 | 37 |
| 223 | 20241101 | 151100 | 5368085750 | 35150 | 35100 | 35150 | 35100 | 232 |
| 224 | 20241101 | 151000 | 5359942450 | 35100 | 35150 | 35150 | 35100 | 305 |
| 225 | 20241101 | 150900 | 5349228800 | 35200 | 35200 | 35200 | 35200 | 28 |
| 226 | 20241101 | 150800 | 5348243200 | 35150 | 35200 | 35200 | 35150 | 299 |
| 227 | 20241101 | 150700 | 5337726850 | 35150 | 35150 | 35150 | 35150 | 15 |
| 228 | 20241101 | 150600 | 5337199600 | 35200 | 35300 | 35300 | 35200 | 157 |
| 229 | 20241101 | 150500 | 5331669250 | 35300 | 35300 | 35300 | 35200 | 509 |
| 230 | 20241101 | 150400 | 5313722250 | 35300 | 35250 | 35300 | 35250 | 144 |
| 231 | 20241101 | 150300 | 5308645250 | 35250 | 35150 | 35250 | 35150 | 382 |
| 232 | 20241101 | 150200 | 5295198000 | 35150 | 35200 | 35200 | 35150 | 183 |
| 233 | 20241101 | 150100 | 5288765500 | 35150 | 35350 | 35350 | 35150 | 1366 |
| 234 | 20241101 | 150000 | 5240629250 | 35350 | 35350 | 35350 | 35350 | 33 |
| 235 | 20241101 | 145900 | 5239462700 | 35350 | 35350 | 35350 | 35350 | 186 |
| 236 | 20241101 | 145800 | 5232887600 | 35350 | 35350 | 35350 | 35350 | 17 |
| 237 | 20241101 | 145700 | 5232286650 | 35350 | 35400 | 35400 | 35350 | 193 |
| 238 | 20241101 | 145600 | 5225459100 | 35400 | 35400 | 35400 | 35350 | 596 |
| 239 | 20241101 | 145500 | 5204363700 | 35450 | 35350 | 35450 | 35350 | 353 |
| 240 | 20241101 | 145400 | 5191862750 | 35350 | 35450 | 35450 | 35350 | 262 |
| 241 | 20241101 | 145300 | 5182592000 | 35450 | 35400 | 35450 | 35400 | 260 |
| 242 | 20241101 | 145200 | 5173387950 | 35400 | 35400 | 35400 | 35400 | 378 |
| 243 | 20241101 | 145100 | 5160006750 | 35400 | 35400 | 35400 | 35400 | 59 |
| 244 | 20241101 | 145000 | 5157918150 | 35400 | 35400 | 35400 | 35350 | 255 |
| 245 | 20241101 | 144900 | 5148895150 | 35400 | 35450 | 35500 | 35400 | 902 |
| 246 | 20241101 | 144800 | 5116962200 | 35400 | 35450 | 35450 | 35400 | 29 |
| 247 | 20241101 | 144700 | 5115935100 | 35450 | 35400 | 35450 | 35400 | 786 |
| 248 | 20241101 | 144600 | 5088104450 | 35400 | 35350 | 35400 | 35350 | 405 |
| 249 | 20241101 | 144500 | 5073787650 | 35400 | 35350 | 35400 | 35350 | 571 |
| 250 | 20241101 | 144400 | 5053600100 | 35350 | 35350 | 35350 | 35350 | 197 |
| 251 | 20241101 | 144300 | 5046636150 | 35350 | 35300 | 35350 | 35300 | 121 |
| 252 | 20241101 | 144200 | 5042361550 | 35350 | 35300 | 35350 | 35300 | 84 |
| 253 | 20241101 | 144100 | 5039396150 | 35300 | 35350 | 35400 | 35300 | 681 |
| 254 | 20241101 | 144000 | 5015315850 | 35350 | 35250 | 35350 | 35250 | 265 |
| 255 | 20241101 | 143900 | 5005961150 | 35250 | 35250 | 35250 | 35250 | 110 |
| 256 | 20241101 | 143800 | 5002083650 | 35300 | 35300 | 35300 | 35300 | 5 |
| 257 | 20241101 | 143700 | 5001907150 | 35250 | 35200 | 35250 | 35200 | 464 |
| 258 | 20241101 | 143600 | 4985560600 | 35200 | 35200 | 35200 | 35200 | 10 |
| 259 | 20241101 | 143500 | 4985208600 | 35200 | 35200 | 35200 | 35150 | 474 |
| 260 | 20241101 | 143400 | 4968531450 | 35150 | 35200 | 35200 | 35150 | 197 |
| 261 | 20241101 | 143300 | 4961597100 | 35200 | 35200 | 35200 | 35150 | 553 |
| 262 | 20241101 | 143200 | 4942131650 | 35200 | 35100 | 35200 | 35100 | 883 |
| 263 | 20241101 | 143100 | 4911088450 | 35100 | 35100 | 35100 | 35100 | 85 |
| 264 | 20241101 | 143000 | 4908104950 | 35100 | 35000 | 35150 | 35000 | 522 |
| 265 | 20241101 | 142900 | 4889799600 | 35000 | 35050 | 35050 | 35000 | 136 |
| 266 | 20241101 | 142800 | 4885038400 | 35050 | 35050 | 35050 | 35050 | 240 |
| 267 | 20241101 | 142700 | 4876626400 | 35050 | 35050 | 35100 | 35050 | 355 |
| 268 | 20241101 | 142600 | 4864176950 | 35100 | 35000 | 35100 | 35000 | 328 |
| 269 | 20241101 | 142500 | 4852685000 | 35000 | 35000 | 35000 | 35000 | 247 |
| 270 | 20241101 | 142400 | 4844040000 | 35000 | 35050 | 35050 | 35000 | 203 |
| 271 | 20241101 | 142300 | 4836932750 | 35050 | 35000 | 35100 | 35000 | 210 |
| 272 | 20241101 | 142200 | 4829572600 | 35000 | 35000 | 35050 | 35000 | 192 |
| 273 | 20241101 | 142100 | 4822849200 | 35000 | 35050 | 35100 | 35000 | 891 |
| 274 | 20241101 | 142000 | 4791621300 | 35050 | 35100 | 35100 | 35000 | 343 |
| 275 | 20241101 | 141900 | 4779589100 | 35050 | 35000 | 35050 | 35000 | 141 |
| 276 | 20241101 | 141800 | 4774649200 | 35050 | 35050 | 35050 | 35000 | 377 |
| 277 | 20241101 | 141700 | 4761436450 | 35000 | 35000 | 35100 | 34950 | 406 |
| 278 | 20241101 | 141600 | 4747210400 | 35000 | 35050 | 35050 | 35000 | 321 |
| 279 | 20241101 | 141500 | 4735975050 | 35050 | 34950 | 35050 | 34950 | 638 |
| 280 | 20241101 | 141400 | 4713635050 | 34950 | 34950 | 34950 | 34950 | 254 |
| 281 | 20241101 | 141300 | 4704757750 | 34950 | 34950 | 34950 | 34950 | 85 |
| 282 | 20241101 | 141200 | 4701787000 | 34950 | 34950 | 34950 | 34950 | 265 |
| 283 | 20241101 | 141100 | 4692525250 | 34950 | 34900 | 34950 | 34850 | 301 |
| 284 | 20241101 | 141000 | 4682012200 | 34950 | 34900 | 34950 | 34850 | 1113 |
| 285 | 20241101 | 140900 | 4643218100 | 34900 | 35000 | 35000 | 34900 | 919 |
| 286 | 20241101 | 140800 | 4611137950 | 35000 | 34950 | 35050 | 34950 | 575 |
| 287 | 20241101 | 140700 | 4591022450 | 34950 | 34950 | 35000 | 34950 | 249 |
| 288 | 20241101 | 140600 | 4582319750 | 34950 | 35000 | 35000 | 34950 | 93 |
| 289 | 20241101 | 140500 | 4579067700 | 35000 | 34950 | 35050 | 34950 | 188 |
| 290 | 20241101 | 140400 | 4572489450 | 34950 | 35000 | 35200 | 34900 | 649 |
| 291 | 20241101 | 140300 | 4549738800 | 34900 | 34950 | 34950 | 34850 | 287 |
| 292 | 20241101 | 140200 | 4539717950 | 34900 | 34950 | 34950 | 34900 | 816 |
| 293 | 20241101 | 140100 | 4511229000 | 34950 | 34950 | 34950 | 34950 | 346 |
| 294 | 20241101 | 140000 | 4499136300 | 34950 | 34950 | 35000 | 34900 | 145 |
| 295 | 20241101 | 135900 | 4494070650 | 34950 | 34900 | 34950 | 34900 | 212 |
| 296 | 20241101 | 135800 | 4486669400 | 34900 | 34900 | 34900 | 34900 | 79 |
| 297 | 20241101 | 135700 | 4483912300 | 34950 | 34900 | 34950 | 34850 | 555 |
| 298 | 20241101 | 135600 | 4464543150 | 34900 | 34900 | 34950 | 34900 | 122 |
| 299 | 20241101 | 135500 | 4460285300 | 34950 | 34900 | 34950 | 34900 | 731 |
| 300 | 20241101 | 135400 | 4434773350 | 34900 | 34900 | 34950 | 34900 | 506 |
| 301 | 20241101 | 135300 | 4417113850 | 34900 | 34950 | 35000 | 34900 | 317 |
| 302 | 20241101 | 135200 | 4406039750 | 34900 | 34950 | 34950 | 34900 | 175 |
| 303 | 20241101 | 135100 | 4399924500 | 34950 | 35000 | 35050 | 34950 | 657 |
| 304 | 20241101 | 135000 | 4376950900 | 35000 | 34950 | 35050 | 34950 | 289 |
| 305 | 20241101 | 134900 | 4366837650 | 35000 | 35000 | 35050 | 35000 | 425 |
| 306 | 20241101 | 134800 | 4351954000 | 35000 | 35000 | 35000 | 35000 | 330 |
| 307 | 20241101 | 134700 | 4340404000 | 35000 | 35000 | 35050 | 35000 | 408 |
| 308 | 20241101 | 134600 | 4326118000 | 35000 | 35000 | 35000 | 35000 | 128 |
| 309 | 20241101 | 134500 | 4321638000 | 35050 | 35000 | 35050 | 35000 | 226 |
| 310 | 20241101 | 134400 | 4313726500 | 35000 | 35000 | 35050 | 35000 | 176 |
| 311 | 20241101 | 134300 | 4307565250 | 35000 | 34950 | 35100 | 34950 | 315 |
| 312 | 20241101 | 134200 | 4296539450 | 35000 | 34950 | 35000 | 34950 | 188 |
| 313 | 20241101 | 134100 | 4289968700 | 34900 | 34950 | 34950 | 34900 | 343 |
| 314 | 20241101 | 134000 | 4277983800 | 34950 | 34900 | 35000 | 34900 | 386 |
| 315 | 20241101 | 133900 | 4264496350 | 34900 | 34900 | 35000 | 34900 | 1180 |
| 316 | 20241101 | 133800 | 4223300250 | 34950 | 35000 | 35000 | 34950 | 454 |
| 317 | 20241101 | 133700 | 4207432700 | 34950 | 34950 | 34950 | 34950 | 279 |
| 318 | 20241101 | 133600 | 4197681650 | 35000 | 34950 | 35000 | 34950 | 216 |
| 319 | 20241101 | 133500 | 4190131900 | 35000 | 35000 | 35050 | 35000 | 333 |
| 320 | 20241101 | 133400 | 4178475350 | 35050 | 35000 | 35050 | 35000 | 268 |
| 321 | 20241101 | 133300 | 4169095300 | 35000 | 34950 | 35050 | 34950 | 386 |
| 322 | 20241101 | 133200 | 4155593850 | 35000 | 35000 | 35000 | 35000 | 1467 |
| 323 | 20241101 | 133100 | 4104248850 | 35000 | 35000 | 35000 | 35000 | 1810 |
| 324 | 20241101 | 133000 | 4040898850 | 35000 | 35050 | 35050 | 35000 | 2547 |
| 325 | 20241101 | 132900 | 3951752600 | 35050 | 35000 | 35100 | 35000 | 144 |
| 326 | 20241101 | 132800 | 3946705650 | 35000 | 35000 | 35150 | 35000 | 178 |
| 327 | 20241101 | 132700 | 3940472450 | 35000 | 35000 | 35050 | 35000 | 363 |
| 328 | 20241101 | 132600 | 3927759100 | 35050 | 35000 | 35150 | 35000 | 222 |
| 329 | 20241101 | 132500 | 3919982300 | 35000 | 35000 | 35050 | 35000 | 404 |
| 330 | 20241101 | 132400 | 3905834150 | 35000 | 35050 | 35050 | 35000 | 254 |
| 331 | 20241101 | 132300 | 3896931900 | 35050 | 35050 | 35100 | 35050 | 539 |
| 332 | 20241101 | 132200 | 3878038950 | 35100 | 35050 | 35100 | 35050 | 164 |
| 333 | 20241101 | 132100 | 3872290200 | 35050 | 35050 | 35100 | 35050 | 439 |
| 334 | 20241101 | 132000 | 3856902250 | 35100 | 35050 | 35100 | 35050 | 570 |
| 335 | 20241101 | 131900 | 3836912250 | 35050 | 35100 | 35100 | 35050 | 588 |
| 336 | 20241101 | 131800 | 3816286750 | 35100 | 35100 | 35100 | 35100 | 346 |
| 337 | 20241101 | 131700 | 3804142150 | 35100 | 35100 | 35100 | 35100 | 174 |
| 338 | 20241101 | 131600 | 3798034750 | 35100 | 35100 | 35150 | 35100 | 287 |
| 339 | 20241101 | 131500 | 3787960650 | 35100 | 35100 | 35150 | 35100 | 191 |
| 340 | 20241101 | 131400 | 3781256500 | 35100 | 35150 | 35150 | 35100 | 261 |
| 341 | 20241101 | 131300 | 3772084600 | 35150 | 35150 | 35200 | 35150 | 977 |
| 342 | 20241101 | 131200 | 3737742950 | 35150 | 35150 | 35200 | 35150 | 310 |
| 343 | 20241101 | 131100 | 3726840350 | 35150 | 35200 | 35200 | 35150 | 152 |
| 344 | 20241101 | 131000 | 3721494600 | 35200 | 35150 | 35200 | 35150 | 198 |
| 345 | 20241101 | 130900 | 3714534650 | 35150 | 35200 | 35200 | 35150 | 461 |
| 346 | 20241101 | 130800 | 3698319250 | 35200 | 35200 | 35200 | 35200 | 72 |
| 347 | 20241101 | 130700 | 3695784850 | 35200 | 35200 | 35250 | 35200 | 179 |
| 348 | 20241101 | 130600 | 3689482550 | 35150 | 35250 | 35300 | 35150 | 304 |
| 349 | 20241101 | 130500 | 3678776600 | 35200 | 35200 | 35200 | 35150 | 157 |
| 350 | 20241101 | 130400 | 3673251600 | 35200 | 35200 | 35250 | 35200 | 103 |
| 351 | 20241101 | 130300 | 3669622250 | 35200 | 35200 | 35250 | 35200 | 509 |
| 352 | 20241101 | 130200 | 3651689350 | 35200 | 35200 | 35200 | 35200 | 178 |
| 353 | 20241101 | 130100 | 3645423750 | 35200 | 35150 | 35250 | 35150 | 215 |
| 354 | 20241101 | 130000 | 3637855900 | 35150 | 35150 | 35200 | 35150 | 241 |
| 355 | 20241101 | 125900 | 3629383750 | 35200 | 35150 | 35200 | 35150 | 198 |
| 356 | 20241101 | 125800 | 3622423050 | 35150 | 35150 | 35150 | 35100 | 176 |
| 357 | 20241101 | 125700 | 3616237550 | 35200 | 35100 | 35200 | 35100 | 243 |
| 358 | 20241101 | 125600 | 3607684250 | 35100 | 35200 | 35200 | 35100 | 2019 |
| 359 | 20241101 | 125500 | 3536788200 | 35200 | 35200 | 35200 | 35200 | 256 |
| 360 | 20241101 | 125400 | 3527777000 | 35200 | 35200 | 35250 | 35200 | 218 |
| 361 | 20241101 | 125300 | 3520095450 | 35200 | 35250 | 35250 | 35200 | 153 |
| 362 | 20241101 | 125200 | 3514707700 | 35200 | 35200 | 35200 | 35200 | 302 |
| 363 | 20241101 | 125100 | 3504077300 | 35200 | 35150 | 35200 | 35150 | 248 |
| 364 | 20241101 | 125000 | 3495347750 | 35150 | 35150 | 35200 | 35150 | 241 |
| 365 | 20241101 | 124900 | 3486869100 | 35150 | 35150 | 35150 | 35150 | 432 |
| 366 | 20241101 | 124800 | 3471684300 | 35150 | 35150 | 35150 | 35150 | 68 |
| 367 | 20241101 | 124700 | 3469294100 | 35150 | 35150 | 35150 | 35150 | 109 |
| 368 | 20241101 | 124600 | 3465462750 | 35150 | 35150 | 35150 | 35150 | 62 |
| 369 | 20241101 | 124500 | 3463283450 | 35150 | 35100 | 35200 | 35100 | 409 |
| 370 | 20241101 | 124400 | 3448909050 | 35150 | 35100 | 35150 | 35100 | 104 |
| 371 | 20241101 | 124300 | 3445258350 | 35100 | 35100 | 35100 | 35100 | 99 |
| 372 | 20241101 | 124200 | 3441783450 | 35100 | 35100 | 35150 | 35100 | 412 |
| 373 | 20241101 | 124100 | 3427320450 | 35150 | 35050 | 35150 | 35050 | 139 |
| 374 | 20241101 | 124000 | 3422437650 | 35050 | 35150 | 35200 | 35050 | 917 |
| 375 | 20241101 | 123900 | 3390274500 | 35150 | 35150 | 35150 | 35150 | 135 |
| 376 | 20241101 | 123800 | 3385529250 | 35150 | 35150 | 35150 | 35050 | 279 |
| 377 | 20241101 | 123700 | 3375726900 | 35100 | 35100 | 35150 | 35100 | 128 |
| 378 | 20241101 | 123600 | 3371234000 | 35100 | 35050 | 35100 | 35050 | 124 |
| 379 | 20241101 | 123500 | 3366882100 | 35050 | 35100 | 35100 | 35050 | 259 |
| 380 | 20241101 | 123400 | 3357795650 | 35100 | 35100 | 35100 | 35050 | 236 |
| 381 | 20241101 | 123300 | 3349512450 | 35150 | 35050 | 35150 | 35050 | 232 |
| 382 | 20241101 | 123200 | 3341373100 | 35050 | 35050 | 35100 | 35050 | 137 |
| 383 | 20241101 | 123100 | 3336570050 | 35050 | 35050 | 35100 | 35050 | 199 |
| 384 | 20241101 | 123000 | 3329595000 | 35050 | 35050 | 35200 | 35050 | 227 |
| 385 | 20241101 | 122900 | 3321623550 | 35050 | 35000 | 35050 | 35000 | 147 |
| 386 | 20241101 | 122800 | 3316476200 | 35000 | 35000 | 35100 | 35000 | 686 |
| 387 | 20241101 | 122700 | 3292448000 | 35000 | 35050 | 35050 | 35000 | 759 |
| 388 | 20241101 | 122600 | 3265847750 | 35050 | 35100 | 35100 | 35050 | 2738 |
| 389 | 20241101 | 122500 | 3169855700 | 35100 | 35100 | 35100 | 35100 | 317 |
| 390 | 20241101 | 122400 | 3158729000 | 35100 | 35150 | 35150 | 35100 | 113 |
| 391 | 20241101 | 122300 | 3154762250 | 35100 | 35150 | 35150 | 35100 | 213 |
| 392 | 20241101 | 122200 | 3147277300 | 35100 | 35100 | 35100 | 35100 | 98 |
| 393 | 20241101 | 122100 | 3143837500 | 35100 | 35100 | 35150 | 35100 | 484 |
| 394 | 20241101 | 122000 | 3126846250 | 35100 | 35100 | 35150 | 35100 | 50 |
| 395 | 20241101 | 121900 | 3125091000 | 35100 | 35150 | 35150 | 35100 | 198 |
| 396 | 20241101 | 121800 | 3118138100 | 35150 | 35100 | 35150 | 35100 | 224 |
| 397 | 20241101 | 121700 | 3110272600 | 35100 | 35150 | 35200 | 35100 | 223 |
| 398 | 20241101 | 121600 | 3102434150 | 35150 | 35100 | 35150 | 35100 | 259 |
| 399 | 20241101 | 121500 | 3093333000 | 35100 | 35100 | 35150 | 35100 | 104 |
| 400 | 20241101 | 121400 | 3089682100 | 35100 | 35100 | 35100 | 35100 | 217 |
| 401 | 20241101 | 121300 | 3082065400 | 35100 | 35150 | 35150 | 35100 | 119 |
| 402 | 20241101 | 121200 | 3077885400 | 35100 | 35100 | 35150 | 35100 | 189 |
| 403 | 20241101 | 121100 | 3071247000 | 35100 | 35150 | 35150 | 35100 | 298 |
| 404 | 20241101 | 121000 | 3060776550 | 35150 | 35150 | 35150 | 35150 | 718 |
| 405 | 20241101 | 120900 | 3035538850 | 35150 | 35150 | 35200 | 35150 | 82 |
| 406 | 20241101 | 120800 | 3032656500 | 35150 | 35250 | 35250 | 35150 | 761 |
| 407 | 20241101 | 120700 | 3005866750 | 35250 | 35200 | 35250 | 35200 | 249 |
| 408 | 20241101 | 120600 | 2997096900 | 35200 | 35200 | 35200 | 35200 | 127 |
| 409 | 20241101 | 120500 | 2992626500 | 35200 | 35200 | 35200 | 35200 | 170 |
| 410 | 20241101 | 120400 | 2986642500 | 35200 | 35200 | 35250 | 35200 | 229 |
| 411 | 20241101 | 120300 | 2978581600 | 35250 | 35250 | 35250 | 35200 | 141 |
| 412 | 20241101 | 120200 | 2973611800 | 35250 | 35250 | 35250 | 35250 | 40 |
| 413 | 20241101 | 120100 | 2972201800 | 35250 | 35250 | 35300 | 35250 | 262 |
| 414 | 20241101 | 120000 | 2962960650 | 35300 | 35250 | 35300 | 35250 | 229 |
| 415 | 20241101 | 115900 | 2954882750 | 35250 | 35250 | 35250 | 35250 | 101 |
| 416 | 20241101 | 115800 | 2951322500 | 35300 | 35250 | 35300 | 35250 | 247 |
| 417 | 20241101 | 115700 | 2942614050 | 35250 | 35300 | 35300 | 35250 | 326 |
| 418 | 20241101 | 115600 | 2931118150 | 35250 | 35250 | 35300 | 35250 | 110 |
| 419 | 20241101 | 115500 | 2927240600 | 35250 | 35250 | 35300 | 35250 | 57 |
| 420 | 20241101 | 115400 | 2925231250 | 35250 | 35250 | 35300 | 35250 | 362 |
| 421 | 20241101 | 115300 | 2912459100 | 35300 | 35250 | 35300 | 35250 | 79 |
| 422 | 20241101 | 115200 | 2909673500 | 35250 | 35300 | 35350 | 35250 | 219 |
| 423 | 20241101 | 115100 | 2901951600 | 35250 | 35250 | 35250 | 35200 | 163 |
| 424 | 20241101 | 115000 | 2896209850 | 35400 | 35250 | 35400 | 35200 | 224 |
| 425 | 20241101 | 114900 | 2888313750 | 35250 | 35250 | 35250 | 35250 | 305 |
| 426 | 20241101 | 114800 | 2877562500 | 35250 | 35300 | 35300 | 35250 | 452 |
| 427 | 20241101 | 114700 | 2861609750 | 35300 | 35300 | 35350 | 35300 | 215 |
| 428 | 20241101 | 114600 | 2854020000 | 35300 | 35300 | 35350 | 35300 | 152 |
| 429 | 20241101 | 114500 | 2848653650 | 35300 | 35300 | 35300 | 35300 | 50 |
| 430 | 20241101 | 114400 | 2846888650 | 35300 | 35300 | 35300 | 35300 | 75 |
| 431 | 20241101 | 114300 | 2844241150 | 35350 | 35350 | 35450 | 35350 | 262 |
| 432 | 20241101 | 114200 | 2834976100 | 35350 | 35350 | 35350 | 35300 | 456 |
| 433 | 20241101 | 114100 | 2818856950 | 35350 | 35350 | 35400 | 35350 | 202 |
| 434 | 20241101 | 114000 | 2811716000 | 35400 | 35400 | 35400 | 35350 | 307 |
| 435 | 20241101 | 113900 | 2800858150 | 35350 | 35250 | 35350 | 35250 | 323 |
| 436 | 20241101 | 113800 | 2789453200 | 35250 | 35250 | 35300 | 35250 | 92 |
| 437 | 20241101 | 113700 | 2786209000 | 35300 | 35200 | 35300 | 35150 | 255 |
| 438 | 20241101 | 113600 | 2777232400 | 35200 | 35150 | 35200 | 35150 | 185 |
| 439 | 20241101 | 113500 | 2770722750 | 35150 | 35150 | 35200 | 35150 | 141 |
| 440 | 20241101 | 113400 | 2765764950 | 35150 | 35150 | 35250 | 35150 | 228 |
| 441 | 20241101 | 113300 | 2757745650 | 35200 | 35200 | 35200 | 35150 | 288 |
| 442 | 20241101 | 113200 | 2747609250 | 35150 | 35200 | 35200 | 35150 | 64 |
| 443 | 20241101 | 113100 | 2745357450 | 35150 | 35200 | 35200 | 35050 | 1380 |
| 444 | 20241101 | 113000 | 2696896500 | 35200 | 35200 | 35300 | 35200 | 357 |
| 445 | 20241101 | 112900 | 2684327850 | 35200 | 35200 | 35200 | 35200 | 86 |
| 446 | 20241101 | 112800 | 2681300650 | 35200 | 35200 | 35200 | 35200 | 80 |
| 447 | 20241101 | 112700 | 2678484650 | 35200 | 35150 | 35200 | 35150 | 130 |
| 448 | 20241101 | 112600 | 2673909350 | 35150 | 35200 | 35250 | 35150 | 290 |
| 449 | 20241101 | 112500 | 2663700850 | 35250 | 35150 | 35250 | 35150 | 164 |
| 450 | 20241101 | 112400 | 2657929200 | 35150 | 35150 | 35150 | 35150 | 79 |
| 451 | 20241101 | 112300 | 2655152350 | 35150 | 35150 | 35200 | 35100 | 337 |
| 452 | 20241101 | 112200 | 2643307100 | 35150 | 35200 | 35250 | 35150 | 374 |
| 453 | 20241101 | 112100 | 2630142900 | 35150 | 35100 | 35200 | 35100 | 299 |
| 454 | 20241101 | 112000 | 2619633600 | 35100 | 35100 | 35100 | 35100 | 45 |
| 455 | 20241101 | 111900 | 2618054100 | 35150 | 35050 | 35150 | 35050 | 223 |
| 456 | 20241101 | 111800 | 2610231150 | 35050 | 35050 | 35100 | 35050 | 591 |
| 457 | 20241101 | 111700 | 2589500800 | 35050 | 35050 | 35100 | 35050 | 79 |
| 458 | 20241101 | 111600 | 2586731100 | 35050 | 35100 | 35100 | 35050 | 2109 |
| 459 | 20241101 | 111500 | 2512746850 | 35100 | 35100 | 35100 | 35100 | 378 |
| 460 | 20241101 | 111400 | 2499479050 | 35100 | 35150 | 35150 | 35100 | 319 |
| 461 | 20241101 | 111300 | 2488266300 | 35200 | 35150 | 35200 | 35150 | 909 |
| 462 | 20241101 | 111200 | 2456314000 | 35150 | 35150 | 35200 | 35150 | 271 |
| 463 | 20241101 | 111100 | 2446784850 | 35150 | 35150 | 35200 | 35150 | 271 |
| 464 | 20241101 | 111000 | 2437251700 | 35150 | 35150 | 35200 | 35150 | 143 |
| 465 | 20241101 | 110900 | 2432225150 | 35150 | 35150 | 35150 | 35150 | 218 |
| 466 | 20241101 | 110800 | 2424562450 | 35150 | 35200 | 35200 | 35150 | 135 |
| 467 | 20241101 | 110700 | 2419811600 | 35300 | 35200 | 35300 | 35150 | 419 |
| 468 | 20241101 | 110600 | 2405049250 | 35150 | 35150 | 35200 | 35150 | 267 |
| 469 | 20241101 | 110500 | 2395664150 | 35150 | 35150 | 35150 | 35150 | 57 |
| 470 | 20241101 | 110400 | 2393660600 | 35150 | 35100 | 35200 | 35100 | 171 |
| 471 | 20241101 | 110300 | 2387653800 | 35100 | 35150 | 35150 | 35100 | 264 |
| 472 | 20241101 | 110200 | 2378380050 | 35100 | 35050 | 35150 | 35050 | 254 |
| 473 | 20241101 | 110100 | 2369463800 | 35050 | 35050 | 35150 | 35050 | 190 |
| 474 | 20241101 | 110000 | 2362798550 | 35050 | 35050 | 35150 | 35050 | 195 |
| 475 | 20241101 | 105900 | 2355960050 | 35050 | 35100 | 35100 | 35050 | 238 |
| 476 | 20241101 | 105800 | 2347616600 | 35100 | 35100 | 35200 | 35050 | 600 |
| 477 | 20241101 | 105700 | 2326556800 | 35100 | 35100 | 35150 | 35100 | 168 |
| 478 | 20241101 | 105600 | 2320659750 | 35100 | 35050 | 35150 | 35050 | 185 |
| 479 | 20241101 | 105500 | 2314166650 | 35050 | 35100 | 35150 | 35050 | 1916 |
| 480 | 20241101 | 105400 | 2246918000 | 35100 | 35100 | 35150 | 35100 | 166 |
| 481 | 20241101 | 105300 | 2241084850 | 35100 | 35150 | 35150 | 35100 | 125 |
| 482 | 20241101 | 105200 | 2236695500 | 35150 | 35200 | 35200 | 35150 | 408 |
| 483 | 20241101 | 105100 | 2222349800 | 35200 | 35200 | 35200 | 35150 | 152 |
| 484 | 20241101 | 105000 | 2217000300 | 35150 | 35200 | 35250 | 35150 | 423 |
| 485 | 20241101 | 104900 | 2202114150 | 35250 | 35200 | 35300 | 35200 | 105 |
| 486 | 20241101 | 104800 | 2198415600 | 35200 | 35150 | 35250 | 35150 | 368 |
| 487 | 20241101 | 104700 | 2185461500 | 35150 | 35150 | 35250 | 35150 | 320 |
| 488 | 20241101 | 104600 | 2174199700 | 35150 | 35200 | 35200 | 35150 | 151 |
| 489 | 20241101 | 104500 | 2168885550 | 35200 | 35300 | 35350 | 35200 | 49 |
| 490 | 20241101 | 104400 | 2167158250 | 35300 | 35300 | 35350 | 35300 | 731 |
| 491 | 20241101 | 104300 | 2141353650 | 35300 | 35350 | 35400 | 35300 | 108 |
| 492 | 20241101 | 104200 | 2137537850 | 35400 | 35400 | 35450 | 35300 | 316 |
| 493 | 20241101 | 104100 | 2126369100 | 35450 | 35300 | 35450 | 35300 | 146 |
| 494 | 20241101 | 104000 | 2121205700 | 35300 | 35200 | 35350 | 35200 | 278 |
| 495 | 20241101 | 103900 | 2111395150 | 35200 | 35200 | 35300 | 35150 | 180 |
| 496 | 20241101 | 103800 | 2105050100 | 35200 | 35100 | 35200 | 35100 | 552 |
| 497 | 20241101 | 103700 | 2085645600 | 35100 | 35100 | 35150 | 35050 | 148 |
| 498 | 20241101 | 103600 | 2080451100 | 35050 | 35050 | 35050 | 35050 | 17 |
| 499 | 20241101 | 103500 | 2079855250 | 35050 | 35050 | 35050 | 35000 | 945 |
| 500 | 20241101 | 103400 | 2046735650 | 35050 | 35050 | 35050 | 35050 | 188 |
| 501 | 20241101 | 103300 | 2040146250 | 35050 | 35050 | 35050 | 35050 | 68 |
| 502 | 20241101 | 103200 | 2037762850 | 35100 | 35100 | 35100 | 35050 | 302 |
| 503 | 20241101 | 103100 | 2027163200 | 35100 | 35100 | 35100 | 35100 | 195 |
| 504 | 20241101 | 103000 | 2020318700 | 35100 | 35050 | 35150 | 35050 | 274 |
| 505 | 20241101 | 102900 | 2010697650 | 35100 | 35100 | 35100 | 35050 | 81 |
| 506 | 20241101 | 102800 | 2007856500 | 35100 | 35050 | 35100 | 35000 | 472 |
| 507 | 20241101 | 102700 | 1991318550 | 35050 | 35050 | 35050 | 35000 | 880 |
| 508 | 20241101 | 102600 | 1960505650 | 35050 | 35050 | 35050 | 35000 | 528 |
| 509 | 20241101 | 102500 | 1942011800 | 35050 | 35000 | 35050 | 35000 | 279 |
| 510 | 20241101 | 102400 | 1932244100 | 35050 | 35050 | 35050 | 35000 | 406 |
| 511 | 20241101 | 102300 | 1918028150 | 35050 | 35050 | 35050 | 35000 | 238 |
| 512 | 20241101 | 102200 | 1909686400 | 35000 | 35050 | 35100 | 35000 | 596 |
| 513 | 20241101 | 102100 | 1888805100 | 35000 | 35050 | 35050 | 35000 | 557 |
| 514 | 20241101 | 102000 | 1869300200 | 35000 | 35050 | 35100 | 35000 | 1955 |
| 515 | 20241101 | 101900 | 1800778250 | 35050 | 35050 | 35100 | 35050 | 419 |
| 516 | 20241101 | 101800 | 1786087050 | 35100 | 35100 | 35100 | 35050 | 731 |
| 517 | 20241101 | 101700 | 1760429900 | 35100 | 35100 | 35150 | 35100 | 436 |
| 518 | 20241101 | 101600 | 1745123100 | 35100 | 35100 | 35100 | 35100 | 55 |
| 519 | 20241101 | 101500 | 1743192600 | 35100 | 35100 | 35150 | 35100 | 176 |
| 520 | 20241101 | 101400 | 1737013050 | 35150 | 35100 | 35150 | 35100 | 715 |
| 521 | 20241101 | 101300 | 1711911550 | 35100 | 35100 | 35150 | 35050 | 308 |
| 522 | 20241101 | 101200 | 1701101650 | 35100 | 35100 | 35150 | 35050 | 265 |
| 523 | 20241101 | 101100 | 1691800100 | 35050 | 35100 | 35150 | 35050 | 749 |
| 524 | 20241101 | 101000 | 1665509750 | 35100 | 35100 | 35150 | 35100 | 433 |
| 525 | 20241101 | 100900 | 1650310650 | 35150 | 35150 | 35150 | 35100 | 138 |
| 526 | 20241101 | 100800 | 1645462950 | 35100 | 35100 | 35150 | 35100 | 348 |
| 527 | 20241101 | 100700 | 1633232000 | 35100 | 35200 | 35200 | 35100 | 525 |
| 528 | 20241101 | 100600 | 1614782250 | 35200 | 35200 | 35200 | 35150 | 46 |
| 529 | 20241101 | 100500 | 1613164200 | 35150 | 35250 | 35250 | 35150 | 396 |
| 530 | 20241101 | 100400 | 1599218200 | 35300 | 35200 | 35300 | 35200 | 469 |
| 531 | 20241101 | 100300 | 1582706800 | 35150 | 35200 | 35200 | 35150 | 39 |
| 532 | 20241101 | 100200 | 1581334700 | 35150 | 35050 | 35150 | 35050 | 408 |
| 533 | 20241101 | 100100 | 1567004350 | 35100 | 35150 | 35150 | 35100 | 511 |
| 534 | 20241101 | 100000 | 1549065650 | 35150 | 35150 | 35150 | 35100 | 249 |
| 535 | 20241101 | 095900 | 1540319950 | 35150 | 35150 | 35200 | 35150 | 133 |
| 536 | 20241101 | 095800 | 1535641750 | 35150 | 35150 | 35150 | 35100 | 369 |
| 537 | 20241101 | 095700 | 1522673100 | 35150 | 35200 | 35200 | 35150 | 548 |
| 538 | 20241101 | 095600 | 1503399450 | 35200 | 35150 | 35200 | 35150 | 102 |
| 539 | 20241101 | 095500 | 1499814000 | 35300 | 35300 | 35300 | 35000 | 5463 |
| 540 | 20241101 | 095400 | 1307985300 | 35300 | 35400 | 35400 | 35300 | 1803 |
| 541 | 20241101 | 095300 | 1244258750 | 35400 | 35400 | 35450 | 35400 | 417 |
| 542 | 20241101 | 095200 | 1229493550 | 35400 | 35450 | 35450 | 35400 | 124 |
| 543 | 20241101 | 095100 | 1225101000 | 35450 | 35400 | 35450 | 35400 | 350 |
| 544 | 20241101 | 095000 | 1212707300 | 35400 | 35550 | 35550 | 35400 | 2859 |
| 545 | 20241101 | 094900 | 1111324650 | 35550 | 35600 | 35600 | 35550 | 358 |
| 546 | 20241101 | 094800 | 1098592700 | 35600 | 35600 | 35600 | 35600 | 960 |
| 547 | 20241101 | 094700 | 1064416700 | 35600 | 35650 | 35650 | 35600 | 379 |
| 548 | 20241101 | 094600 | 1050921200 | 35650 | 35700 | 35700 | 35650 | 1031 |
| 549 | 20241101 | 094500 | 1014147150 | 35700 | 35750 | 35750 | 35700 | 62 |
| 550 | 20241101 | 094400 | 1011931700 | 35750 | 35750 | 35750 | 35700 | 258 |
| 551 | 20241101 | 094300 | 1002711900 | 35700 | 35650 | 35700 | 35650 | 307 |
| 552 | 20241101 | 094200 | 991759850 | 35650 | 35700 | 35700 | 35650 | 225 |
| 553 | 20241101 | 094100 | 983735000 | 35700 | 35750 | 35750 | 35650 | 170 |
| 554 | 20241101 | 094000 | 977667650 | 35650 | 35800 | 35800 | 35650 | 330 |
| 555 | 20241101 | 093900 | 965878300 | 35800 | 35700 | 35800 | 35700 | 127 |
| 556 | 20241101 | 093800 | 961343700 | 35700 | 35650 | 35700 | 35650 | 237 |
| 557 | 20241101 | 093700 | 952892050 | 35650 | 35700 | 35700 | 35650 | 55 |
| 558 | 20241101 | 093600 | 950929650 | 35700 | 35800 | 35800 | 35700 | 372 |
| 559 | 20241101 | 093500 | 937646550 | 35800 | 35900 | 35900 | 35750 | 180 |
| 560 | 20241101 | 093400 | 931205850 | 35900 | 35850 | 35900 | 35800 | 124 |
| 561 | 20241101 | 093300 | 926761950 | 35850 | 35850 | 35850 | 35800 | 89 |
| 562 | 20241101 | 093200 | 923572300 | 35850 | 35650 | 35850 | 35650 | 1074 |
| 563 | 20241101 | 093100 | 885189000 | 35600 | 35600 | 35650 | 35600 | 144 |
| 564 | 20241101 | 093000 | 880062250 | 35600 | 35650 | 35650 | 35600 | 70 |
| 565 | 20241101 | 092900 | 877567400 | 35650 | 35550 | 35700 | 35550 | 22 |
| 566 | 20241101 | 092800 | 876783700 | 35550 | 35550 | 35550 | 35550 | 91 |
| 567 | 20241101 | 092700 | 873548650 | 35550 | 35700 | 35700 | 35550 | 128 |
| 568 | 20241101 | 092600 | 868992450 | 35700 | 35700 | 35700 | 35700 | 51 |
| 569 | 20241101 | 092500 | 867171750 | 35700 | 35450 | 35700 | 35450 | 131 |
| 570 | 20241101 | 092400 | 862521200 | 35400 | 35450 | 35450 | 35400 | 408 |
| 571 | 20241101 | 092300 | 848072100 | 35450 | 35500 | 35500 | 35450 | 14 |
| 572 | 20241101 | 092200 | 847575750 | 35400 | 35400 | 35400 | 35400 | 595 |
| 573 | 20241101 | 092100 | 826512750 | 35400 | 35400 | 35450 | 35400 | 451 |
| 574 | 20241101 | 092000 | 810545850 | 35400 | 35500 | 35600 | 35400 | 510 |
| 575 | 20241101 | 091900 | 792470800 | 35500 | 35600 | 35600 | 35500 | 1243 |
| 576 | 20241101 | 091800 | 748331150 | 35600 | 35600 | 35600 | 35550 | 373 |
| 577 | 20241101 | 091700 | 735052400 | 35600 | 35550 | 35600 | 35500 | 2100 |
| 578 | 20241101 | 091600 | 660352350 | 35600 | 35750 | 35800 | 35600 | 2780 |
| 579 | 20241101 | 091500 | 561228200 | 35800 | 35800 | 35800 | 35750 | 105 |
| 580 | 20241101 | 091400 | 557470700 | 35800 | 35750 | 35800 | 35750 | 256 |
| 581 | 20241101 | 091300 | 548311000 | 35750 | 35950 | 35950 | 35700 | 294 |
| 582 | 20241101 | 091200 | 537803250 | 35750 | 35850 | 35850 | 35700 | 746 |
| 583 | 20241101 | 091100 | 511139100 | 35850 | 35900 | 35900 | 35850 | 443 |
| 584 | 20241101 | 091000 | 495252300 | 36000 | 35900 | 36000 | 35900 | 53 |
| 585 | 20241101 | 090900 | 493346900 | 35850 | 35850 | 35850 | 35800 | 1215 |
| 586 | 20241101 | 090800 | 449849150 | 36000 | 35800 | 36000 | 35800 | 1753 |
| 587 | 20241101 | 090700 | 386943050 | 35800 | 35750 | 35850 | 35750 | 297 |
| 588 | 20241101 | 090600 | 376314500 | 35750 | 35600 | 35850 | 35600 | 253 |
| 589 | 20241101 | 090500 | 367278250 | 35600 | 35800 | 35800 | 35600 | 1496 |
| 590 | 20241101 | 090400 | 313900700 | 35800 | 35750 | 35850 | 35700 | 323 |
| 591 | 20241101 | 090300 | 302351850 | 35800 | 35750 | 35900 | 35750 | 579 |
| 592 | 20241101 | 090200 | 281615700 | 35750 | 35700 | 35800 | 35600 | 2678 |
| 593 | 20241101 | 090100 | 185988900 | 35700 | 35950 | 35950 | 35650 | 557 |
| 594 | 20241101 | 090000 | 166025500 | 35950 | 36000 | 36250 | 35550 | 4604 |