33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241101 | 183000 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 3392 |
| 3 | 20241101 | 182900 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 4 | 20241101 | 182800 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 5 | 20241101 | 182700 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 6 | 20241101 | 182600 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 7 | 20241101 | 182500 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 8 | 20241101 | 182400 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 9 | 20241101 | 182300 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 10 | 20241101 | 182200 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 11 | 20241101 | 182100 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 12 | 20241101 | 182000 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 13 | 20241101 | 181900 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 14 | 20241101 | 181800 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 15 | 20241101 | 181700 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 16 | 20241101 | 181600 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 17 | 20241101 | 181500 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 18 | 20241101 | 181400 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 19 | 20241101 | 181300 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 20 | 20241101 | 181200 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 21 | 20241101 | 181100 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 22 | 20241101 | 181000 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 23 | 20241101 | 180900 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 24 | 20241101 | 180800 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 25 | 20241101 | 180700 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 26 | 20241101 | 180600 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 27 | 20241101 | 180500 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 28 | 20241101 | 180400 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 29 | 20241101 | 180300 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 30 | 20241101 | 180200 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 31 | 20241101 | 180100 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 32 | 20241101 | 180000 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 3392 |
| 33 | 20241101 | 175900 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 34 | 20241101 | 175800 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 35 | 20241101 | 175700 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 36 | 20241101 | 175600 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 37 | 20241101 | 175500 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 38 | 20241101 | 175400 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 39 | 20241101 | 175300 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 40 | 20241101 | 175200 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 41 | 20241101 | 175100 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 42 | 20241101 | 175000 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 43 | 20241101 | 174900 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 44 | 20241101 | 174800 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 45 | 20241101 | 174700 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 46 | 20241101 | 174600 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 47 | 20241101 | 174500 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 48 | 20241101 | 174400 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 49 | 20241101 | 174300 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 50 | 20241101 | 174200 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 51 | 20241101 | 174100 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 52 | 20241101 | 174000 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 53 | 20241101 | 173900 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 54 | 20241101 | 173800 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 55 | 20241101 | 173700 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 56 | 20241101 | 173600 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 57 | 20241101 | 173500 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 58 | 20241101 | 173400 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 59 | 20241101 | 173300 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 60 | 20241101 | 173200 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 61 | 20241101 | 173100 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 62 | 20241101 | 173000 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 3392 |
| 63 | 20241101 | 172900 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 64 | 20241101 | 172800 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 65 | 20241101 | 172700 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 66 | 20241101 | 172600 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 67 | 20241101 | 172500 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 68 | 20241101 | 172400 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 69 | 20241101 | 172300 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 70 | 20241101 | 172200 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 71 | 20241101 | 172100 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 72 | 20241101 | 172000 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 73 | 20241101 | 171900 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 74 | 20241101 | 171800 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 75 | 20241101 | 171700 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 76 | 20241101 | 171600 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 77 | 20241101 | 171500 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 78 | 20241101 | 171400 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 79 | 20241101 | 171300 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 80 | 20241101 | 171200 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 81 | 20241101 | 171100 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 82 | 20241101 | 171000 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 83 | 20241101 | 170900 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 84 | 20241101 | 170800 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 85 | 20241101 | 170700 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 86 | 20241101 | 170600 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 87 | 20241101 | 170500 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 88 | 20241101 | 170400 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 89 | 20241101 | 170300 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 90 | 20241101 | 170200 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 91 | 20241101 | 170100 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 92 | 20241101 | 170000 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 3392 |
| 93 | 20241101 | 165900 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 94 | 20241101 | 165800 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 95 | 20241101 | 165700 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 96 | 20241101 | 165600 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 97 | 20241101 | 165500 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 98 | 20241101 | 165400 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 99 | 20241101 | 165300 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 100 | 20241101 | 165200 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 101 | 20241101 | 165100 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 102 | 20241101 | 165000 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 103 | 20241101 | 164900 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 104 | 20241101 | 164800 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 105 | 20241101 | 164700 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 106 | 20241101 | 164600 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 107 | 20241101 | 164500 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 108 | 20241101 | 164400 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 109 | 20241101 | 164300 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 110 | 20241101 | 164200 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 111 | 20241101 | 164100 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 112 | 20241101 | 164000 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 113 | 20241101 | 163900 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 114 | 20241101 | 163800 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 115 | 20241101 | 163700 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 116 | 20241101 | 163600 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 117 | 20241101 | 163500 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 118 | 20241101 | 163400 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 119 | 20241101 | 163300 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 120 | 20241101 | 163200 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 121 | 20241101 | 163100 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 122 | 20241101 | 163000 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 3392 |
| 123 | 20241101 | 162900 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 124 | 20241101 | 162800 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 125 | 20241101 | 162700 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 126 | 20241101 | 162600 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 127 | 20241101 | 162500 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 128 | 20241101 | 162400 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 129 | 20241101 | 162300 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 130 | 20241101 | 162200 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 131 | 20241101 | 162100 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 132 | 20241101 | 162000 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 133 | 20241101 | 161900 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 134 | 20241101 | 161800 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 135 | 20241101 | 161700 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 136 | 20241101 | 161600 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 137 | 20241101 | 161500 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 138 | 20241101 | 161400 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 139 | 20241101 | 161300 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 140 | 20241101 | 161200 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 141 | 20241101 | 161100 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 142 | 20241101 | 161000 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 143 | 20241101 | 160900 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 144 | 20241101 | 160800 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 145 | 20241101 | 160700 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 146 | 20241101 | 160600 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 147 | 20241101 | 160500 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 148 | 20241101 | 160400 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 149 | 20241101 | 160300 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 150 | 20241101 | 160200 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 151 | 20241101 | 160100 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 152 | 20241101 | 160000 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 3392 |
| 153 | 20241101 | 155900 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 154 | 20241101 | 155800 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 155 | 20241101 | 155700 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 156 | 20241101 | 155600 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 157 | 20241101 | 155500 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 158 | 20241101 | 155400 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 159 | 20241101 | 155300 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 160 | 20241101 | 155200 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 161 | 20241101 | 155100 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 162 | 20241101 | 155000 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 163 | 20241101 | 154900 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 164 | 20241101 | 154800 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 165 | 20241101 | 154700 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 166 | 20241101 | 154600 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 167 | 20241101 | 154500 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 168 | 20241101 | 154400 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 169 | 20241101 | 154300 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 170 | 20241101 | 154200 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 171 | 20241101 | 154100 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 172 | 20241101 | 154000 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 173 | 20241101 | 153900 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 174 | 20241101 | 153800 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 175 | 20241101 | 153700 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 176 | 20241101 | 153600 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 177 | 20241101 | 153500 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 178 | 20241101 | 153400 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 179 | 20241101 | 153300 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 180 | 20241101 | 153200 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 181 | 20241101 | 153100 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 0 |
| 182 | 20241101 | 153000 | 42917067300 | 191300 | 191300 | 191300 | 191300 | 6784 |
| 183 | 20241101 | 152900 | 42268177700 | 192100 | 192100 | 192100 | 192100 | 0 |
| 184 | 20241101 | 152800 | 42268177700 | 192100 | 192100 | 192100 | 192100 | 0 |
| 185 | 20241101 | 152700 | 42268177700 | 192100 | 192100 | 192100 | 192100 | 0 |
| 186 | 20241101 | 152600 | 42268177700 | 192100 | 192100 | 192100 | 192100 | 0 |
| 187 | 20241101 | 152500 | 42268177700 | 192100 | 192100 | 192100 | 192100 | 0 |
| 188 | 20241101 | 152400 | 42268177700 | 192100 | 192100 | 192100 | 192100 | 0 |
| 189 | 20241101 | 152300 | 42268177700 | 192100 | 192100 | 192100 | 192100 | 0 |
| 190 | 20241101 | 152200 | 42268177700 | 192100 | 192100 | 192100 | 192100 | 0 |
| 191 | 20241101 | 152100 | 42268177700 | 192100 | 192100 | 192100 | 192100 | 0 |
| 192 | 20241101 | 152000 | 42268177700 | 192100 | 192100 | 192100 | 192100 | 0 |
| 193 | 20241101 | 151900 | 42268177700 | 192100 | 192000 | 192200 | 192000 | 681 |
| 194 | 20241101 | 151800 | 42137379400 | 192000 | 192100 | 192100 | 192000 | 1461 |
| 195 | 20241101 | 151700 | 41856831000 | 192100 | 192200 | 192300 | 191900 | 2017 |
| 196 | 20241101 | 151600 | 41469527300 | 192200 | 192200 | 192300 | 192000 | 224 |
| 197 | 20241101 | 151500 | 41426468700 | 192000 | 192300 | 192300 | 192000 | 137 |
| 198 | 20241101 | 151400 | 41400141200 | 192300 | 192300 | 192500 | 192200 | 267 |
| 199 | 20241101 | 151300 | 41348781800 | 192300 | 192400 | 192600 | 192200 | 326 |
| 200 | 20241101 | 151200 | 41286069800 | 192400 | 191700 | 192500 | 191700 | 145 |
| 201 | 20241101 | 151100 | 41258204800 | 191900 | 191900 | 191900 | 191700 | 96 |
| 202 | 20241101 | 151000 | 41239795400 | 191900 | 191500 | 192400 | 191500 | 428 |
| 203 | 20241101 | 150900 | 41157718900 | 191500 | 191500 | 191700 | 191500 | 242 |
| 204 | 20241101 | 150800 | 41111363200 | 191500 | 191600 | 191600 | 191300 | 273 |
| 205 | 20241101 | 150700 | 41059093800 | 191500 | 191800 | 192000 | 191500 | 531 |
| 206 | 20241101 | 150600 | 40957245200 | 191800 | 192100 | 192300 | 191800 | 355 |
| 207 | 20241101 | 150500 | 40889065900 | 192100 | 192200 | 192400 | 192000 | 333 |
| 208 | 20241101 | 150400 | 40825082100 | 192100 | 191900 | 194400 | 191900 | 702 |
| 209 | 20241101 | 150300 | 40690014600 | 191900 | 191800 | 192100 | 191800 | 155 |
| 210 | 20241101 | 150200 | 40660263600 | 191900 | 191700 | 192100 | 191700 | 225 |
| 211 | 20241101 | 150100 | 40617092700 | 191700 | 191600 | 193900 | 191600 | 719 |
| 212 | 20241101 | 150000 | 40478786400 | 191700 | 192200 | 192300 | 191700 | 334 |
| 213 | 20241101 | 145900 | 40414675900 | 192100 | 191900 | 192700 | 191700 | 731 |
| 214 | 20241101 | 145800 | 40274403200 | 191800 | 191900 | 194400 | 191500 | 977 |
| 215 | 20241101 | 145700 | 40086289400 | 191900 | 192200 | 192400 | 191800 | 1121 |
| 216 | 20241101 | 145600 | 39870988700 | 192100 | 192400 | 192800 | 191700 | 1728 |
| 217 | 20241101 | 145500 | 39538988900 | 192400 | 194400 | 195200 | 192400 | 1984 |
| 218 | 20241101 | 145400 | 39154737200 | 194300 | 194500 | 194500 | 194300 | 354 |
| 219 | 20241101 | 145300 | 39085924300 | 194400 | 194500 | 195000 | 194300 | 451 |
| 220 | 20241101 | 145200 | 38998218400 | 194400 | 195000 | 195200 | 194400 | 584 |
| 221 | 20241101 | 145100 | 38884437800 | 195000 | 194400 | 195000 | 194300 | 236 |
| 222 | 20241101 | 145000 | 38838534500 | 194400 | 194200 | 194400 | 194100 | 186 |
| 223 | 20241101 | 144900 | 38802407800 | 194200 | 194200 | 195300 | 194100 | 741 |
| 224 | 20241101 | 144800 | 38658067100 | 194200 | 194100 | 194200 | 194000 | 207 |
| 225 | 20241101 | 144700 | 38617884600 | 194100 | 194600 | 195100 | 194000 | 679 |
| 226 | 20241101 | 144600 | 38485860900 | 194700 | 195300 | 195300 | 194600 | 619 |
| 227 | 20241101 | 144500 | 38365122600 | 194900 | 195000 | 195300 | 194900 | 246 |
| 228 | 20241101 | 144400 | 38317138700 | 195000 | 194900 | 195200 | 194800 | 141 |
| 229 | 20241101 | 144300 | 38289641100 | 194900 | 195200 | 195600 | 194800 | 851 |
| 230 | 20241101 | 144200 | 38123683300 | 195200 | 195400 | 195400 | 195100 | 169 |
| 231 | 20241101 | 144100 | 38090677800 | 195300 | 195500 | 195900 | 195300 | 354 |
| 232 | 20241101 | 144000 | 38021421800 | 195400 | 195200 | 195800 | 195100 | 665 |
| 233 | 20241101 | 143900 | 37891417400 | 195200 | 195400 | 195400 | 195100 | 136 |
| 234 | 20241101 | 143800 | 37864860400 | 195400 | 195300 | 195500 | 195300 | 233 |
| 235 | 20241101 | 143700 | 37819328700 | 195300 | 194900 | 195700 | 194700 | 488 |
| 236 | 20241101 | 143600 | 37723961000 | 194800 | 195500 | 195500 | 194800 | 574 |
| 237 | 20241101 | 143500 | 37611939700 | 195400 | 195700 | 195700 | 195400 | 509 |
| 238 | 20241101 | 143400 | 37512454100 | 195700 | 195000 | 195700 | 194900 | 750 |
| 239 | 20241101 | 143300 | 37365976400 | 195000 | 195200 | 195200 | 195000 | 300 |
| 240 | 20241101 | 143200 | 37307461300 | 195100 | 195200 | 195300 | 195100 | 255 |
| 241 | 20241101 | 143100 | 37257688600 | 195200 | 195400 | 195600 | 195000 | 668 |
| 242 | 20241101 | 143000 | 37127222800 | 195400 | 194900 | 195500 | 194900 | 186 |
| 243 | 20241101 | 142900 | 37090906000 | 194900 | 195900 | 195900 | 194500 | 390 |
| 244 | 20241101 | 142800 | 37014828800 | 195400 | 195000 | 196000 | 194900 | 1006 |
| 245 | 20241101 | 142700 | 36818390300 | 195000 | 194700 | 195000 | 194600 | 552 |
| 246 | 20241101 | 142600 | 36710871700 | 194700 | 194300 | 194700 | 194300 | 357 |
| 247 | 20241101 | 142500 | 36641397900 | 194000 | 193900 | 194000 | 193600 | 188 |
| 248 | 20241101 | 142400 | 36604953800 | 193800 | 194100 | 194300 | 193700 | 455 |
| 249 | 20241101 | 142300 | 36516601300 | 194100 | 194300 | 194300 | 194000 | 245 |
| 250 | 20241101 | 142200 | 36469039700 | 194300 | 194800 | 194800 | 194200 | 633 |
| 251 | 20241101 | 142100 | 36345850500 | 194700 | 194600 | 194700 | 194500 | 208 |
| 252 | 20241101 | 142000 | 36305369600 | 194600 | 194200 | 194600 | 194100 | 532 |
| 253 | 20241101 | 141900 | 36201979400 | 194200 | 194000 | 194300 | 193900 | 265 |
| 254 | 20241101 | 141800 | 36150526700 | 194000 | 194000 | 194100 | 193800 | 223 |
| 255 | 20241101 | 141700 | 36107259600 | 194000 | 193900 | 194000 | 193800 | 280 |
| 256 | 20241101 | 141600 | 36052952100 | 194000 | 193900 | 194000 | 193600 | 433 |
| 257 | 20241101 | 141500 | 35968982600 | 193900 | 193700 | 193900 | 193600 | 234 |
| 258 | 20241101 | 141400 | 35923654800 | 193700 | 193700 | 193700 | 193500 | 133 |
| 259 | 20241101 | 141300 | 35897894200 | 193700 | 193700 | 193700 | 193600 | 176 |
| 260 | 20241101 | 141200 | 35863813200 | 193800 | 193500 | 193800 | 193400 | 355 |
| 261 | 20241101 | 141100 | 35795111300 | 193500 | 193300 | 193500 | 193300 | 163 |
| 262 | 20241101 | 141000 | 35763582500 | 193400 | 193200 | 193400 | 193200 | 96 |
| 263 | 20241101 | 140900 | 35745022000 | 193300 | 193300 | 193300 | 193200 | 141 |
| 264 | 20241101 | 140800 | 35717768200 | 193300 | 193200 | 193300 | 193100 | 277 |
| 265 | 20241101 | 140700 | 35664242600 | 193200 | 192900 | 193200 | 192900 | 220 |
| 266 | 20241101 | 140600 | 35621784300 | 193000 | 193000 | 193100 | 192900 | 134 |
| 267 | 20241101 | 140500 | 35595923300 | 193100 | 192900 | 193100 | 192800 | 291 |
| 268 | 20241101 | 140400 | 35539788000 | 192900 | 193000 | 193000 | 192200 | 54 |
| 269 | 20241101 | 140300 | 35529373900 | 193100 | 193300 | 193300 | 192200 | 451 |
| 270 | 20241101 | 140200 | 35442536800 | 193300 | 193000 | 193300 | 192200 | 531 |
| 271 | 20241101 | 140100 | 35340065500 | 193000 | 192900 | 193000 | 192800 | 227 |
| 272 | 20241101 | 140000 | 35296271400 | 192900 | 193000 | 193000 | 192300 | 178 |
| 273 | 20241101 | 135900 | 35261969300 | 193000 | 192900 | 193100 | 192900 | 191 |
| 274 | 20241101 | 135800 | 35225103400 | 192800 | 192900 | 193100 | 192700 | 678 |
| 275 | 20241101 | 135700 | 35094336500 | 192800 | 192900 | 192900 | 192700 | 531 |
| 276 | 20241101 | 135600 | 34991970800 | 192900 | 193000 | 193100 | 192800 | 115 |
| 277 | 20241101 | 135500 | 34969771900 | 193100 | 193000 | 193100 | 192900 | 352 |
| 278 | 20241101 | 135400 | 34901824800 | 193100 | 192700 | 193300 | 192600 | 1135 |
| 279 | 20241101 | 135300 | 34682864800 | 192700 | 191700 | 192700 | 191600 | 652 |
| 280 | 20241101 | 135200 | 34557600300 | 191700 | 191300 | 191700 | 191300 | 116 |
| 281 | 20241101 | 135100 | 34535385100 | 191300 | 191300 | 191300 | 191200 | 189 |
| 282 | 20241101 | 135000 | 34499241800 | 191200 | 191100 | 191200 | 191000 | 103 |
| 283 | 20241101 | 134900 | 34479557300 | 191100 | 191100 | 191100 | 190900 | 93 |
| 284 | 20241101 | 134800 | 34461793700 | 191000 | 191100 | 191100 | 191000 | 57 |
| 285 | 20241101 | 134700 | 34450904700 | 191100 | 190800 | 191200 | 190800 | 242 |
| 286 | 20241101 | 134600 | 34404693200 | 190800 | 190600 | 190800 | 190600 | 105 |
| 287 | 20241101 | 134500 | 34384672800 | 190600 | 191100 | 191100 | 190300 | 697 |
| 288 | 20241101 | 134400 | 34251808400 | 191100 | 191000 | 191100 | 190900 | 45 |
| 289 | 20241101 | 134300 | 34243211800 | 191000 | 191000 | 191000 | 190900 | 78 |
| 290 | 20241101 | 134200 | 34228316500 | 191000 | 191000 | 191100 | 190900 | 235 |
| 291 | 20241101 | 134100 | 34183437700 | 191000 | 191100 | 191100 | 191000 | 63 |
| 292 | 20241101 | 134000 | 34171402300 | 191000 | 191000 | 191100 | 190900 | 125 |
| 293 | 20241101 | 133900 | 34147525600 | 191000 | 190900 | 191100 | 190800 | 54 |
| 294 | 20241101 | 133800 | 34137211600 | 191200 | 191000 | 191200 | 190800 | 343 |
| 295 | 20241101 | 133700 | 34071658500 | 190900 | 191500 | 191600 | 190900 | 627 |
| 296 | 20241101 | 133600 | 33951592200 | 191500 | 191600 | 191700 | 191500 | 217 |
| 297 | 20241101 | 133500 | 33910025900 | 191600 | 191500 | 191600 | 191400 | 47 |
| 298 | 20241101 | 133400 | 33901024900 | 191500 | 191600 | 191600 | 191400 | 61 |
| 299 | 20241101 | 133300 | 33889342100 | 191500 | 191500 | 191500 | 191300 | 82 |
| 300 | 20241101 | 133200 | 33873639600 | 191300 | 191300 | 191300 | 191100 | 98 |
| 301 | 20241101 | 133100 | 33854894400 | 191300 | 191400 | 191500 | 191200 | 215 |
| 302 | 20241101 | 133000 | 33813752900 | 191500 | 191400 | 191600 | 191400 | 100 |
| 303 | 20241101 | 132900 | 33794604400 | 191400 | 191200 | 191500 | 191200 | 221 |
| 304 | 20241101 | 132800 | 33752331700 | 191200 | 191200 | 191200 | 191100 | 51 |
| 305 | 20241101 | 132700 | 33742581000 | 191200 | 191100 | 191200 | 191000 | 133 |
| 306 | 20241101 | 132600 | 33717154000 | 191000 | 191000 | 191200 | 190900 | 121 |
| 307 | 20241101 | 132500 | 33694041100 | 191000 | 191100 | 191200 | 191000 | 93 |
| 308 | 20241101 | 132400 | 33676272600 | 190700 | 191300 | 191400 | 190700 | 420 |
| 309 | 20241101 | 132300 | 33595993000 | 191300 | 191600 | 191600 | 191300 | 82 |
| 310 | 20241101 | 132200 | 33580297900 | 191600 | 191700 | 191900 | 191500 | 133 |
| 311 | 20241101 | 132100 | 33554804400 | 191700 | 192000 | 192000 | 191600 | 110 |
| 312 | 20241101 | 132000 | 33533703400 | 192000 | 191900 | 192000 | 191800 | 269 |
| 313 | 20241101 | 131900 | 33482078000 | 191900 | 191800 | 192000 | 191700 | 280 |
| 314 | 20241101 | 131800 | 33428358000 | 191700 | 191400 | 191900 | 191400 | 605 |
| 315 | 20241101 | 131700 | 33312397200 | 191400 | 191500 | 191500 | 191300 | 74 |
| 316 | 20241101 | 131600 | 33298233200 | 191500 | 191200 | 191500 | 191200 | 237 |
| 317 | 20241101 | 131500 | 33252880400 | 191300 | 191300 | 191300 | 191200 | 289 |
| 318 | 20241101 | 131400 | 33197617800 | 191400 | 191400 | 191500 | 191300 | 115 |
| 319 | 20241101 | 131300 | 33175610900 | 191500 | 191800 | 192000 | 191500 | 369 |
| 320 | 20241101 | 131200 | 33104884700 | 191800 | 190900 | 192000 | 190900 | 909 |
| 321 | 20241101 | 131100 | 32930737800 | 190900 | 190900 | 191000 | 190800 | 312 |
| 322 | 20241101 | 131000 | 32871171700 | 190900 | 190800 | 190900 | 190700 | 92 |
| 323 | 20241101 | 130900 | 32853616200 | 190700 | 190100 | 190700 | 190000 | 195 |
| 324 | 20241101 | 130800 | 32816485500 | 190100 | 190100 | 190100 | 190000 | 91 |
| 325 | 20241101 | 130700 | 32799187400 | 190100 | 190000 | 190100 | 189900 | 230 |
| 326 | 20241101 | 130600 | 32755486900 | 190000 | 190000 | 190000 | 189900 | 75 |
| 327 | 20241101 | 130500 | 32741242000 | 190000 | 189900 | 190000 | 189900 | 110 |
| 328 | 20241101 | 130400 | 32720343000 | 189900 | 189700 | 189900 | 189700 | 83 |
| 329 | 20241101 | 130300 | 32704589800 | 189700 | 189500 | 189700 | 189500 | 173 |
| 330 | 20241101 | 130200 | 32671778500 | 189400 | 189400 | 189500 | 189400 | 362 |
| 331 | 20241101 | 130100 | 32603181900 | 189400 | 189400 | 189500 | 189400 | 152 |
| 332 | 20241101 | 130000 | 32574380500 | 189400 | 189400 | 189500 | 189300 | 318 |
| 333 | 20241101 | 125900 | 32514154000 | 189400 | 189400 | 189500 | 189000 | 509 |
| 334 | 20241101 | 125800 | 32417860900 | 189500 | 189700 | 189700 | 189500 | 731 |
| 335 | 20241101 | 125700 | 32279307600 | 189700 | 189700 | 189800 | 189700 | 141 |
| 336 | 20241101 | 125600 | 32252552600 | 189700 | 189700 | 189700 | 189500 | 105 |
| 337 | 20241101 | 125500 | 32232641300 | 189700 | 189700 | 189800 | 189700 | 164 |
| 338 | 20241101 | 125400 | 32201528400 | 189800 | 190000 | 190000 | 189500 | 245 |
| 339 | 20241101 | 125300 | 32155027300 | 190000 | 190100 | 190100 | 190000 | 213 |
| 340 | 20241101 | 125200 | 32114549500 | 190100 | 190000 | 190100 | 190000 | 38 |
| 341 | 20241101 | 125100 | 32107328200 | 190100 | 190100 | 190100 | 190000 | 227 |
| 342 | 20241101 | 125000 | 32064182500 | 190100 | 190000 | 190100 | 190000 | 203 |
| 343 | 20241101 | 124900 | 32025605100 | 190000 | 190100 | 190200 | 190000 | 110 |
| 344 | 20241101 | 124800 | 32004692800 | 190100 | 190200 | 190200 | 190100 | 61 |
| 345 | 20241101 | 124700 | 31993092800 | 190200 | 190100 | 190200 | 190100 | 104 |
| 346 | 20241101 | 124600 | 31973317900 | 190100 | 190000 | 190100 | 189900 | 587 |
| 347 | 20241101 | 124500 | 31861788700 | 189900 | 189900 | 190000 | 189700 | 257 |
| 348 | 20241101 | 124400 | 31812992700 | 189900 | 189900 | 189900 | 189800 | 90 |
| 349 | 20241101 | 124300 | 31795904400 | 189700 | 189900 | 189900 | 189600 | 232 |
| 350 | 20241101 | 124200 | 31751874900 | 189900 | 189900 | 189900 | 189800 | 137 |
| 351 | 20241101 | 124100 | 31725858800 | 189900 | 190000 | 190000 | 189800 | 209 |
| 352 | 20241101 | 124000 | 31686173600 | 190100 | 189900 | 190100 | 189900 | 137 |
| 353 | 20241101 | 123900 | 31660137900 | 190000 | 189900 | 190000 | 189900 | 60 |
| 354 | 20241101 | 123800 | 31648742700 | 190000 | 189900 | 190000 | 189900 | 433 |
| 355 | 20241101 | 123700 | 31566501000 | 189900 | 189900 | 189900 | 189700 | 124 |
| 356 | 20241101 | 123600 | 31542963300 | 189900 | 189900 | 190000 | 189800 | 425 |
| 357 | 20241101 | 123500 | 31462253200 | 189800 | 189800 | 189900 | 189600 | 122 |
| 358 | 20241101 | 123400 | 31439095300 | 189800 | 190000 | 190000 | 189800 | 68 |
| 359 | 20241101 | 123300 | 31426181000 | 190000 | 190000 | 190000 | 189800 | 264 |
| 360 | 20241101 | 123200 | 31376030300 | 190000 | 190200 | 190200 | 189800 | 249 |
| 361 | 20241101 | 123100 | 31328713100 | 190100 | 190100 | 190100 | 190000 | 157 |
| 362 | 20241101 | 123000 | 31298869900 | 190200 | 190400 | 190400 | 190200 | 66 |
| 363 | 20241101 | 122900 | 31286308900 | 190400 | 189800 | 190400 | 189800 | 143 |
| 364 | 20241101 | 122800 | 31259150600 | 189700 | 189600 | 190400 | 189500 | 1264 |
| 365 | 20241101 | 122700 | 31018846100 | 189600 | 189700 | 189900 | 189600 | 273 |
| 366 | 20241101 | 122600 | 30967062800 | 189700 | 190100 | 190100 | 189500 | 140 |
| 367 | 20241101 | 122500 | 30940493600 | 190200 | 189900 | 190200 | 189900 | 138 |
| 368 | 20241101 | 122400 | 30914267000 | 189900 | 190500 | 190500 | 189400 | 792 |
| 369 | 20241101 | 122300 | 30763713800 | 190400 | 190500 | 190600 | 190400 | 54 |
| 370 | 20241101 | 122200 | 30753424900 | 190500 | 190400 | 190600 | 190400 | 138 |
| 371 | 20241101 | 122100 | 30727139200 | 190400 | 190500 | 190600 | 190400 | 65 |
| 372 | 20241101 | 122000 | 30714754400 | 190500 | 190800 | 190800 | 190500 | 151 |
| 373 | 20241101 | 121900 | 30685967300 | 190800 | 190700 | 190900 | 190700 | 41 |
| 374 | 20241101 | 121800 | 30678145100 | 190900 | 191100 | 191100 | 190500 | 189 |
| 375 | 20241101 | 121700 | 30642083400 | 191100 | 191000 | 191200 | 191000 | 52 |
| 376 | 20241101 | 121600 | 30632141500 | 191200 | 191300 | 191300 | 190800 | 186 |
| 377 | 20241101 | 121500 | 30596607500 | 191400 | 191200 | 191600 | 191200 | 143 |
| 378 | 20241101 | 121400 | 30569240800 | 191100 | 191100 | 191300 | 190900 | 30 |
| 379 | 20241101 | 121300 | 30563507600 | 191200 | 191800 | 191800 | 191200 | 862 |
| 380 | 20241101 | 121200 | 30398343600 | 191800 | 191800 | 191800 | 191700 | 76 |
| 381 | 20241101 | 121100 | 30383767100 | 191800 | 191700 | 191900 | 191700 | 214 |
| 382 | 20241101 | 121000 | 30342721900 | 191800 | 191700 | 191800 | 191600 | 132 |
| 383 | 20241101 | 120900 | 30317417600 | 191700 | 191700 | 191800 | 191700 | 159 |
| 384 | 20241101 | 120800 | 30286935300 | 191700 | 191500 | 191800 | 191500 | 340 |
| 385 | 20241101 | 120700 | 30221788800 | 191500 | 191700 | 191700 | 191400 | 198 |
| 386 | 20241101 | 120600 | 30183860400 | 191700 | 191600 | 191800 | 191600 | 185 |
| 387 | 20241101 | 120500 | 30148389100 | 191600 | 191400 | 191600 | 190700 | 339 |
| 388 | 20241101 | 120400 | 30083610700 | 191500 | 191000 | 191500 | 191000 | 131 |
| 389 | 20241101 | 120300 | 30058544900 | 190700 | 190600 | 190800 | 190600 | 312 |
| 390 | 20241101 | 120200 | 29999032000 | 190600 | 190700 | 190700 | 190600 | 119 |
| 391 | 20241101 | 120100 | 29976339700 | 190700 | 190700 | 190700 | 190600 | 82 |
| 392 | 20241101 | 120000 | 29960703200 | 190500 | 190500 | 190500 | 190300 | 146 |
| 393 | 20241101 | 115900 | 29932897800 | 190500 | 190200 | 190500 | 190000 | 830 |
| 394 | 20241101 | 115800 | 29775082600 | 190100 | 190000 | 190200 | 190000 | 171 |
| 395 | 20241101 | 115700 | 29742577600 | 190100 | 190100 | 190100 | 189900 | 417 |
| 396 | 20241101 | 115600 | 29663344100 | 190200 | 190200 | 190200 | 190100 | 115 |
| 397 | 20241101 | 115500 | 29641473600 | 190300 | 190300 | 190400 | 190200 | 111 |
| 398 | 20241101 | 115400 | 29620353700 | 190700 | 190500 | 190700 | 190200 | 109 |
| 399 | 20241101 | 115300 | 29599593700 | 190500 | 190700 | 190700 | 190100 | 157 |
| 400 | 20241101 | 115200 | 29569675500 | 190700 | 190900 | 191100 | 190700 | 218 |
| 401 | 20241101 | 115100 | 29528054800 | 190900 | 190000 | 190900 | 190000 | 663 |
| 402 | 20241101 | 115000 | 29401841300 | 190000 | 190700 | 190800 | 190000 | 1089 |
| 403 | 20241101 | 114900 | 29194381400 | 190800 | 191200 | 191200 | 190800 | 233 |
| 404 | 20241101 | 114800 | 29149856800 | 191200 | 191600 | 191800 | 191200 | 742 |
| 405 | 20241101 | 114700 | 29007644000 | 191600 | 191400 | 191700 | 191400 | 430 |
| 406 | 20241101 | 114600 | 28925263400 | 191300 | 192000 | 192000 | 191300 | 189 |
| 407 | 20241101 | 114500 | 28889018400 | 192100 | 192600 | 193000 | 192000 | 1261 |
| 408 | 20241101 | 114400 | 28645917700 | 192600 | 192500 | 192900 | 192500 | 466 |
| 409 | 20241101 | 114300 | 28556110400 | 192500 | 192300 | 192700 | 192300 | 475 |
| 410 | 20241101 | 114200 | 28464651300 | 192200 | 192700 | 192700 | 192200 | 230 |
| 411 | 20241101 | 114100 | 28420414000 | 192700 | 192000 | 192900 | 191800 | 1123 |
| 412 | 20241101 | 114000 | 28204346400 | 191900 | 192000 | 192200 | 191900 | 522 |
| 413 | 20241101 | 113900 | 28104099100 | 192000 | 192100 | 192100 | 192000 | 305 |
| 414 | 20241101 | 113800 | 28045529800 | 192100 | 192400 | 192600 | 192100 | 623 |
| 415 | 20241101 | 113700 | 27925753200 | 192500 | 192300 | 192700 | 192100 | 632 |
| 416 | 20241101 | 113600 | 27804099400 | 192300 | 192000 | 192300 | 191900 | 612 |
| 417 | 20241101 | 113500 | 27686569200 | 191900 | 191700 | 191900 | 191700 | 246 |
| 418 | 20241101 | 113400 | 27639379800 | 191700 | 191600 | 191700 | 191400 | 1182 |
| 419 | 20241101 | 113300 | 27412917700 | 191700 | 191300 | 191800 | 191300 | 423 |
| 420 | 20241101 | 113200 | 27331913300 | 191100 | 190800 | 191100 | 190800 | 811 |
| 421 | 20241101 | 113100 | 27177059300 | 190800 | 190600 | 190900 | 190600 | 626 |
| 422 | 20241101 | 113000 | 27057627200 | 190600 | 190700 | 191100 | 190600 | 1086 |
| 423 | 20241101 | 112900 | 26850277800 | 190800 | 190000 | 190900 | 190000 | 749 |
| 424 | 20241101 | 112800 | 26707592200 | 190100 | 189600 | 190100 | 189600 | 738 |
| 425 | 20241101 | 112700 | 26567503000 | 189600 | 189500 | 189700 | 189500 | 444 |
| 426 | 20241101 | 112600 | 26483329200 | 189500 | 189500 | 189600 | 189400 | 671 |
| 427 | 20241101 | 112500 | 26356194100 | 189500 | 189200 | 189900 | 189200 | 658 |
| 428 | 20241101 | 112400 | 26231500100 | 189200 | 189100 | 189200 | 189100 | 206 |
| 429 | 20241101 | 112300 | 26192541700 | 189000 | 188700 | 189100 | 188600 | 550 |
| 430 | 20241101 | 112200 | 26088703700 | 188700 | 188200 | 188700 | 188100 | 439 |
| 431 | 20241101 | 112100 | 26006043700 | 188100 | 188200 | 188200 | 188100 | 184 |
| 432 | 20241101 | 112000 | 25971432900 | 188700 | 188000 | 188800 | 187900 | 475 |
| 433 | 20241101 | 111900 | 25881991900 | 188100 | 188100 | 188100 | 187900 | 275 |
| 434 | 20241101 | 111800 | 25830284800 | 188100 | 188100 | 188100 | 188000 | 110 |
| 435 | 20241101 | 111700 | 25809594400 | 188100 | 188300 | 188300 | 188000 | 271 |
| 436 | 20241101 | 111600 | 25758615000 | 188100 | 187900 | 188600 | 187800 | 1198 |
| 437 | 20241101 | 111500 | 25533329400 | 187900 | 187900 | 188000 | 187800 | 185 |
| 438 | 20241101 | 111400 | 25498573600 | 187900 | 187700 | 187900 | 187700 | 656 |
| 439 | 20241101 | 111300 | 25375360200 | 187600 | 187800 | 187800 | 187400 | 389 |
| 440 | 20241101 | 111200 | 25302372500 | 187800 | 187500 | 187900 | 187500 | 108 |
| 441 | 20241101 | 111100 | 25282108000 | 187500 | 187200 | 187600 | 187200 | 337 |
| 442 | 20241101 | 111000 | 25218958800 | 187200 | 187200 | 187400 | 187100 | 213 |
| 443 | 20241101 | 110900 | 25179078200 | 187300 | 187200 | 187300 | 187100 | 676 |
| 444 | 20241101 | 110800 | 25052491100 | 187300 | 187200 | 187400 | 187200 | 138 |
| 445 | 20241101 | 110700 | 25026637500 | 187200 | 187100 | 187200 | 187100 | 91 |
| 446 | 20241101 | 110600 | 25009603300 | 187100 | 187300 | 187300 | 187100 | 177 |
| 447 | 20241101 | 110500 | 24976465900 | 187200 | 187200 | 187300 | 187100 | 94 |
| 448 | 20241101 | 110400 | 24958869100 | 187200 | 187400 | 187600 | 187200 | 183 |
| 449 | 20241101 | 110300 | 24924563400 | 187300 | 187500 | 187500 | 187000 | 118 |
| 450 | 20241101 | 110200 | 24902477500 | 187500 | 187100 | 187700 | 187100 | 1235 |
| 451 | 20241101 | 110100 | 24671076600 | 187100 | 187200 | 187200 | 187000 | 261 |
| 452 | 20241101 | 110000 | 24622240100 | 187000 | 187100 | 187300 | 187000 | 468 |
| 453 | 20241101 | 105900 | 24534672000 | 187200 | 187100 | 187200 | 187000 | 89 |
| 454 | 20241101 | 105800 | 24518022000 | 187000 | 187100 | 187200 | 187000 | 88 |
| 455 | 20241101 | 105700 | 24501559400 | 187100 | 187200 | 187300 | 187000 | 177 |
| 456 | 20241101 | 105600 | 24468424100 | 187300 | 187400 | 187600 | 187200 | 204 |
| 457 | 20241101 | 105500 | 24430217900 | 187400 | 187500 | 187700 | 187400 | 357 |
| 458 | 20241101 | 105400 | 24363289200 | 187500 | 187000 | 187900 | 186800 | 1381 |
| 459 | 20241101 | 105300 | 24104882400 | 186900 | 186900 | 186900 | 186800 | 188 |
| 460 | 20241101 | 105200 | 24069750300 | 186900 | 187300 | 187300 | 186800 | 399 |
| 461 | 20241101 | 105100 | 23995115500 | 187300 | 187300 | 187300 | 187100 | 330 |
| 462 | 20241101 | 105000 | 23933332800 | 187200 | 187200 | 187300 | 187000 | 438 |
| 463 | 20241101 | 104900 | 23851357800 | 187100 | 187100 | 187200 | 187000 | 242 |
| 464 | 20241101 | 104800 | 23806088300 | 187100 | 186500 | 187300 | 186500 | 447 |
| 465 | 20241101 | 104700 | 23722612200 | 186500 | 186800 | 187000 | 186300 | 477 |
| 466 | 20241101 | 104600 | 23633519900 | 186800 | 186800 | 186900 | 186000 | 869 |
| 467 | 20241101 | 104500 | 23471340400 | 186800 | 187200 | 187500 | 186800 | 1254 |
| 468 | 20241101 | 104400 | 23236754500 | 187200 | 187800 | 187800 | 187200 | 707 |
| 469 | 20241101 | 104300 | 23104101500 | 187800 | 187800 | 187900 | 187800 | 302 |
| 470 | 20241101 | 104200 | 23047365400 | 187900 | 188000 | 188500 | 187800 | 567 |
| 471 | 20241101 | 104100 | 22940581900 | 188000 | 188500 | 188600 | 188000 | 423 |
| 472 | 20241101 | 104000 | 22860942800 | 188400 | 188300 | 188800 | 188300 | 283 |
| 473 | 20241101 | 103900 | 22807611000 | 188300 | 187600 | 188300 | 187400 | 750 |
| 474 | 20241101 | 103800 | 22666936500 | 187300 | 186200 | 187600 | 186200 | 2033 |
| 475 | 20241101 | 103700 | 22287035800 | 186200 | 186200 | 186300 | 186100 | 375 |
| 476 | 20241101 | 103600 | 22217210900 | 186200 | 186100 | 186200 | 186000 | 494 |
| 477 | 20241101 | 103500 | 22125249700 | 186100 | 186200 | 186400 | 186100 | 971 |
| 478 | 20241101 | 103400 | 21944462000 | 186200 | 186100 | 186200 | 186000 | 432 |
| 479 | 20241101 | 103300 | 21864067600 | 186200 | 186400 | 186400 | 186000 | 568 |
| 480 | 20241101 | 103200 | 21758296000 | 186400 | 185500 | 186400 | 185500 | 931 |
| 481 | 20241101 | 103100 | 21585169700 | 185500 | 185900 | 185900 | 185500 | 1187 |
| 482 | 20241101 | 103000 | 21364792800 | 186300 | 186100 | 186300 | 185800 | 1488 |
| 483 | 20241101 | 102900 | 21087762700 | 186200 | 186100 | 186200 | 185900 | 1102 |
| 484 | 20241101 | 102800 | 20882663200 | 186200 | 185900 | 186300 | 185900 | 817 |
| 485 | 20241101 | 102700 | 20730543200 | 185900 | 186300 | 186300 | 185900 | 1197 |
| 486 | 20241101 | 102600 | 20507855600 | 186300 | 186300 | 186300 | 186100 | 1386 |
| 487 | 20241101 | 102500 | 20249814100 | 186300 | 186000 | 186300 | 185900 | 523 |
| 488 | 20241101 | 102400 | 20152543800 | 185900 | 185700 | 185900 | 185700 | 541 |
| 489 | 20241101 | 102300 | 20052015200 | 185600 | 186100 | 186100 | 185500 | 596 |
| 490 | 20241101 | 102200 | 19941272400 | 186100 | 185800 | 186600 | 185800 | 1932 |
| 491 | 20241101 | 102100 | 19581322600 | 185800 | 185600 | 185800 | 185400 | 1661 |
| 492 | 20241101 | 102000 | 19273162800 | 185600 | 185900 | 185900 | 185500 | 1702 |
| 493 | 20241101 | 101900 | 18957120600 | 185900 | 186000 | 186100 | 185900 | 556 |
| 494 | 20241101 | 101800 | 18853709400 | 186000 | 186400 | 186500 | 186000 | 641 |
| 495 | 20241101 | 101700 | 18734309300 | 186400 | 186500 | 186500 | 186200 | 314 |
| 496 | 20241101 | 101600 | 18675803400 | 186500 | 186700 | 186900 | 186500 | 664 |
| 497 | 20241101 | 101500 | 18551844900 | 186700 | 186700 | 186800 | 186500 | 353 |
| 498 | 20241101 | 101400 | 18485959000 | 186600 | 186600 | 186700 | 186400 | 1496 |
| 499 | 20241101 | 101300 | 18206927400 | 186700 | 186100 | 186700 | 186100 | 443 |
| 500 | 20241101 | 101200 | 18124412600 | 186200 | 186300 | 186800 | 186100 | 916 |
| 501 | 20241101 | 101100 | 17953677600 | 186200 | 187200 | 187200 | 186200 | 3320 |
| 502 | 20241101 | 101000 | 17333087200 | 187100 | 187700 | 187700 | 187100 | 503 |
| 503 | 20241101 | 100900 | 17238854000 | 187700 | 187800 | 187900 | 187100 | 319 |
| 504 | 20241101 | 100800 | 17179003400 | 187800 | 186700 | 187800 | 186600 | 723 |
| 505 | 20241101 | 100700 | 17043843300 | 186600 | 186100 | 186600 | 186100 | 694 |
| 506 | 20241101 | 100600 | 16914451300 | 186100 | 185700 | 186100 | 185600 | 1025 |
| 507 | 20241101 | 100500 | 16724019800 | 185900 | 185600 | 186500 | 185600 | 2096 |
| 508 | 20241101 | 100400 | 16333885000 | 185500 | 185700 | 186100 | 185300 | 1632 |
| 509 | 20241101 | 100300 | 16030740400 | 185700 | 187400 | 187400 | 185600 | 2891 |
| 510 | 20241101 | 100200 | 15491324100 | 187300 | 186900 | 187300 | 186800 | 806 |
| 511 | 20241101 | 100100 | 15340556100 | 186800 | 187700 | 187800 | 186600 | 2626 |
| 512 | 20241101 | 100000 | 14849011400 | 187700 | 188800 | 189100 | 187100 | 4321 |
| 513 | 20241101 | 095900 | 14036027000 | 188800 | 189400 | 189500 | 188700 | 1316 |
| 514 | 20241101 | 095800 | 13787273700 | 189300 | 189500 | 189600 | 189200 | 348 |
| 515 | 20241101 | 095700 | 13721384300 | 189500 | 190100 | 190100 | 189400 | 3346 |
| 516 | 20241101 | 095600 | 13086205900 | 190100 | 190200 | 190300 | 190000 | 133 |
| 517 | 20241101 | 095500 | 13060916500 | 190300 | 190500 | 191200 | 190100 | 2990 |
| 518 | 20241101 | 095400 | 12491818200 | 190500 | 191200 | 191200 | 190500 | 197 |
| 519 | 20241101 | 095300 | 12454227700 | 191200 | 191700 | 191700 | 190700 | 354 |
| 520 | 20241101 | 095200 | 12386550400 | 191800 | 190500 | 191800 | 190500 | 265 |
| 521 | 20241101 | 095100 | 12335871200 | 191000 | 190600 | 191100 | 190400 | 135 |
| 522 | 20241101 | 095000 | 12310131300 | 191000 | 190400 | 191000 | 190400 | 286 |
| 523 | 20241101 | 094900 | 12255573200 | 190200 | 190800 | 191000 | 190200 | 256 |
| 524 | 20241101 | 094800 | 12206738100 | 190800 | 190600 | 191000 | 190600 | 193 |
| 525 | 20241101 | 094700 | 12169922800 | 191100 | 190200 | 191100 | 190200 | 240 |
| 526 | 20241101 | 094600 | 12124186000 | 190100 | 190200 | 190200 | 189600 | 1353 |
| 527 | 20241101 | 094500 | 11867310900 | 190100 | 190300 | 190400 | 190100 | 352 |
| 528 | 20241101 | 094400 | 11800353900 | 190300 | 190200 | 190400 | 190100 | 263 |
| 529 | 20241101 | 094300 | 11750325200 | 190300 | 190600 | 190900 | 190300 | 666 |
| 530 | 20241101 | 094200 | 11623452200 | 190600 | 190600 | 190900 | 190500 | 266 |
| 531 | 20241101 | 094100 | 11572747200 | 190700 | 190900 | 190900 | 190600 | 250 |
| 532 | 20241101 | 094000 | 11525045900 | 190900 | 191400 | 191400 | 190800 | 116 |
| 533 | 20241101 | 093900 | 11502891700 | 190800 | 191200 | 191300 | 190800 | 671 |
| 534 | 20241101 | 093800 | 11374711100 | 191300 | 191100 | 191400 | 190800 | 277 |
| 535 | 20241101 | 093700 | 11321782300 | 191100 | 192500 | 192500 | 191100 | 607 |
| 536 | 20241101 | 093600 | 11205263500 | 192600 | 192800 | 193000 | 192600 | 238 |
| 537 | 20241101 | 093500 | 11159367700 | 192700 | 192900 | 193000 | 192700 | 428 |
| 538 | 20241101 | 093400 | 11076808100 | 192900 | 192400 | 193000 | 192400 | 635 |
| 539 | 20241101 | 093300 | 10954493500 | 192400 | 192300 | 192600 | 192200 | 127 |
| 540 | 20241101 | 093200 | 10930064000 | 192300 | 191700 | 192500 | 191700 | 988 |
| 541 | 20241101 | 093100 | 10740414100 | 191700 | 192000 | 192000 | 191200 | 511 |
| 542 | 20241101 | 093000 | 10642512900 | 191800 | 191400 | 192300 | 191400 | 958 |
| 543 | 20241101 | 092900 | 10458737500 | 191500 | 192100 | 192400 | 191200 | 465 |
| 544 | 20241101 | 092800 | 10369659700 | 192300 | 191200 | 192300 | 191200 | 1553 |
| 545 | 20241101 | 092700 | 10071758900 | 191200 | 189900 | 191200 | 189900 | 729 |
| 546 | 20241101 | 092600 | 9933022800 | 189800 | 189600 | 189900 | 189400 | 651 |
| 547 | 20241101 | 092500 | 9809522700 | 189600 | 189500 | 189600 | 189000 | 829 |
| 548 | 20241101 | 092400 | 9652663100 | 189500 | 190000 | 190200 | 189400 | 823 |
| 549 | 20241101 | 092300 | 9496512800 | 190000 | 191100 | 191100 | 189900 | 970 |
| 550 | 20241101 | 092200 | 9311984700 | 191100 | 191200 | 191800 | 191100 | 863 |
| 551 | 20241101 | 092100 | 9146733500 | 191300 | 190400 | 191300 | 190000 | 655 |
| 552 | 20241101 | 092000 | 9021781800 | 189900 | 190400 | 190400 | 189900 | 319 |
| 553 | 20241101 | 091900 | 8961187600 | 190000 | 190500 | 190700 | 190000 | 747 |
| 554 | 20241101 | 091800 | 8819056500 | 190900 | 189900 | 190900 | 189900 | 512 |
| 555 | 20241101 | 091700 | 8721631400 | 189800 | 189300 | 189900 | 189300 | 383 |
| 556 | 20241101 | 091600 | 8648994400 | 189300 | 189100 | 190100 | 188900 | 1496 |
| 557 | 20241101 | 091500 | 8366143500 | 189100 | 189600 | 190400 | 188900 | 1254 |
| 558 | 20241101 | 091400 | 8128862700 | 189500 | 190100 | 191100 | 189400 | 1378 |
| 559 | 20241101 | 091300 | 7866991800 | 190000 | 189600 | 190200 | 188300 | 3868 |
| 560 | 20241101 | 091200 | 7136940100 | 189300 | 189100 | 189800 | 189000 | 510 |
| 561 | 20241101 | 091100 | 7040485800 | 189000 | 188700 | 189700 | 188700 | 1735 |
| 562 | 20241101 | 091000 | 6712094800 | 188700 | 190100 | 190100 | 188500 | 3444 |
| 563 | 20241101 | 090900 | 6059999600 | 190100 | 191100 | 191600 | 190000 | 2141 |
| 564 | 20241101 | 090800 | 5651411300 | 191000 | 190600 | 191000 | 190000 | 3051 |
| 565 | 20241101 | 090700 | 5069894500 | 190200 | 190000 | 190800 | 189700 | 1727 |
| 566 | 20241101 | 090600 | 4741458100 | 189700 | 191100 | 191100 | 188500 | 2687 |
| 567 | 20241101 | 090500 | 4232115900 | 191100 | 194900 | 194900 | 189700 | 6870 |
| 568 | 20241101 | 090400 | 2911585900 | 194400 | 195000 | 196400 | 194400 | 891 |
| 569 | 20241101 | 090300 | 2737370600 | 195000 | 193900 | 196600 | 193100 | 2702 |
| 570 | 20241101 | 090200 | 2209864500 | 193900 | 193700 | 194500 | 192800 | 1814 |
| 571 | 20241101 | 090100 | 1858935800 | 193700 | 193700 | 195600 | 193400 | 4627 |
| 572 | 20241101 | 090000 | 958692200 | 194300 | 199500 | 199600 | 193300 | 4855 |