33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241104 | 183000 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 4813 |
| 3 | 20241104 | 182900 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 4 | 20241104 | 182800 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 5 | 20241104 | 182700 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 6 | 20241104 | 182600 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 7 | 20241104 | 182500 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 8 | 20241104 | 182400 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 9 | 20241104 | 182300 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 10 | 20241104 | 182200 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 11 | 20241104 | 182100 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 12 | 20241104 | 182000 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 13 | 20241104 | 181900 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 14 | 20241104 | 181800 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 15 | 20241104 | 181700 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 16 | 20241104 | 181600 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 17 | 20241104 | 181500 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 18 | 20241104 | 181400 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 19 | 20241104 | 181300 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 20 | 20241104 | 181200 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 21 | 20241104 | 181100 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 22 | 20241104 | 181000 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 23 | 20241104 | 180900 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 24 | 20241104 | 180800 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 25 | 20241104 | 180700 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 26 | 20241104 | 180600 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 27 | 20241104 | 180500 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 28 | 20241104 | 180400 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 29 | 20241104 | 180300 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 30 | 20241104 | 180200 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 31 | 20241104 | 180100 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 32 | 20241104 | 180000 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 4813 |
| 33 | 20241104 | 175900 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 34 | 20241104 | 175800 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 35 | 20241104 | 175700 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 36 | 20241104 | 175600 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 37 | 20241104 | 175500 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 38 | 20241104 | 175400 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 39 | 20241104 | 175300 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 40 | 20241104 | 175200 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 41 | 20241104 | 175100 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 42 | 20241104 | 175000 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 43 | 20241104 | 174900 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 44 | 20241104 | 174800 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 45 | 20241104 | 174700 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 46 | 20241104 | 174600 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 47 | 20241104 | 174500 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 48 | 20241104 | 174400 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 49 | 20241104 | 174300 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 50 | 20241104 | 174200 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 51 | 20241104 | 174100 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 52 | 20241104 | 174000 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 53 | 20241104 | 173900 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 54 | 20241104 | 173800 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 55 | 20241104 | 173700 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 56 | 20241104 | 173600 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 57 | 20241104 | 173500 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 58 | 20241104 | 173400 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 59 | 20241104 | 173300 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 60 | 20241104 | 173200 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 61 | 20241104 | 173100 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 62 | 20241104 | 173000 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 4813 |
| 63 | 20241104 | 172900 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 64 | 20241104 | 172800 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 65 | 20241104 | 172700 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 66 | 20241104 | 172600 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 67 | 20241104 | 172500 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 68 | 20241104 | 172400 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 69 | 20241104 | 172300 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 70 | 20241104 | 172200 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 71 | 20241104 | 172100 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 72 | 20241104 | 172000 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 73 | 20241104 | 171900 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 74 | 20241104 | 171800 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 75 | 20241104 | 171700 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 76 | 20241104 | 171600 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 77 | 20241104 | 171500 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 78 | 20241104 | 171400 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 79 | 20241104 | 171300 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 80 | 20241104 | 171200 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 81 | 20241104 | 171100 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 82 | 20241104 | 171000 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 83 | 20241104 | 170900 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 84 | 20241104 | 170800 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 85 | 20241104 | 170700 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 86 | 20241104 | 170600 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 87 | 20241104 | 170500 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 88 | 20241104 | 170400 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 89 | 20241104 | 170300 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 90 | 20241104 | 170200 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 91 | 20241104 | 170100 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 92 | 20241104 | 170000 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 4813 |
| 93 | 20241104 | 165900 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 94 | 20241104 | 165800 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 95 | 20241104 | 165700 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 96 | 20241104 | 165600 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 97 | 20241104 | 165500 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 98 | 20241104 | 165400 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 99 | 20241104 | 165300 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 100 | 20241104 | 165200 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 101 | 20241104 | 165100 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 102 | 20241104 | 165000 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 103 | 20241104 | 164900 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 104 | 20241104 | 164800 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 105 | 20241104 | 164700 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 106 | 20241104 | 164600 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 107 | 20241104 | 164500 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 108 | 20241104 | 164400 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 109 | 20241104 | 164300 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 110 | 20241104 | 164200 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 111 | 20241104 | 164100 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 112 | 20241104 | 164000 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 113 | 20241104 | 163900 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 114 | 20241104 | 163800 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 115 | 20241104 | 163700 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 116 | 20241104 | 163600 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 117 | 20241104 | 163500 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 118 | 20241104 | 163400 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 119 | 20241104 | 163300 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 120 | 20241104 | 163200 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 121 | 20241104 | 163100 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 122 | 20241104 | 163000 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 4813 |
| 123 | 20241104 | 162900 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 124 | 20241104 | 162800 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 125 | 20241104 | 162700 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 126 | 20241104 | 162600 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 127 | 20241104 | 162500 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 128 | 20241104 | 162400 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 129 | 20241104 | 162300 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 130 | 20241104 | 162200 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 131 | 20241104 | 162100 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 132 | 20241104 | 162000 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 133 | 20241104 | 161900 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 134 | 20241104 | 161800 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 135 | 20241104 | 161700 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 136 | 20241104 | 161600 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 137 | 20241104 | 161500 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 138 | 20241104 | 161400 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 139 | 20241104 | 161300 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 140 | 20241104 | 161200 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 141 | 20241104 | 161100 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 142 | 20241104 | 161000 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 143 | 20241104 | 160900 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 144 | 20241104 | 160800 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 145 | 20241104 | 160700 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 146 | 20241104 | 160600 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 147 | 20241104 | 160500 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 148 | 20241104 | 160400 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 149 | 20241104 | 160300 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 150 | 20241104 | 160200 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 151 | 20241104 | 160100 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 152 | 20241104 | 160000 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 4813 |
| 153 | 20241104 | 155900 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 154 | 20241104 | 155800 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 155 | 20241104 | 155700 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 156 | 20241104 | 155600 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 157 | 20241104 | 155500 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 158 | 20241104 | 155400 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 159 | 20241104 | 155300 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 160 | 20241104 | 155200 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 161 | 20241104 | 155100 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 162 | 20241104 | 155000 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 163 | 20241104 | 154900 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 164 | 20241104 | 154800 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 165 | 20241104 | 154700 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 166 | 20241104 | 154600 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 167 | 20241104 | 154500 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 168 | 20241104 | 154400 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 169 | 20241104 | 154300 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 170 | 20241104 | 154200 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 171 | 20241104 | 154100 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 172 | 20241104 | 154000 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 173 | 20241104 | 153900 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 174 | 20241104 | 153800 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 175 | 20241104 | 153700 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 176 | 20241104 | 153600 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 177 | 20241104 | 153500 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 178 | 20241104 | 153400 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 179 | 20241104 | 153300 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 180 | 20241104 | 153200 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 181 | 20241104 | 153100 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 182 | 20241104 | 153000 | 57272828100 | 145500 | 145500 | 145500 | 145500 | 9626 |
| 183 | 20241104 | 152900 | 56572536600 | 145400 | 145400 | 145400 | 145400 | 0 |
| 184 | 20241104 | 152800 | 56572536600 | 145400 | 145400 | 145400 | 145400 | 0 |
| 185 | 20241104 | 152700 | 56572536600 | 145400 | 145400 | 145400 | 145400 | 0 |
| 186 | 20241104 | 152600 | 56572536600 | 145400 | 145400 | 145400 | 145400 | 0 |
| 187 | 20241104 | 152500 | 56572536600 | 145400 | 145400 | 145400 | 145400 | 0 |
| 188 | 20241104 | 152400 | 56572536600 | 145400 | 145400 | 145400 | 145400 | 0 |
| 189 | 20241104 | 152300 | 56572536600 | 145400 | 145400 | 145400 | 145400 | 0 |
| 190 | 20241104 | 152200 | 56572536600 | 145400 | 145400 | 145400 | 145400 | 0 |
| 191 | 20241104 | 152100 | 56572536600 | 145400 | 145400 | 145400 | 145400 | 0 |
| 192 | 20241104 | 152000 | 56572536600 | 145400 | 145400 | 145400 | 145400 | 0 |
| 193 | 20241104 | 151900 | 56572536600 | 145400 | 145200 | 145500 | 145000 | 1966 |
| 194 | 20241104 | 151800 | 56286811500 | 145200 | 145100 | 145300 | 145000 | 406 |
| 195 | 20241104 | 151700 | 56227871900 | 145100 | 145100 | 145200 | 145100 | 497 |
| 196 | 20241104 | 151600 | 56155731300 | 145000 | 145200 | 145200 | 145000 | 1118 |
| 197 | 20241104 | 151500 | 55993497000 | 145200 | 145400 | 145400 | 145200 | 616 |
| 198 | 20241104 | 151400 | 55904014700 | 145400 | 145300 | 145400 | 145300 | 303 |
| 199 | 20241104 | 151300 | 55859978800 | 145300 | 145300 | 145400 | 145200 | 773 |
| 200 | 20241104 | 151200 | 55747647900 | 145300 | 145200 | 145300 | 145200 | 155 |
| 201 | 20241104 | 151100 | 55725136400 | 145200 | 145100 | 145300 | 145100 | 299 |
| 202 | 20241104 | 151000 | 55681724800 | 145200 | 145200 | 145300 | 145100 | 301 |
| 203 | 20241104 | 150900 | 55638020500 | 145200 | 145200 | 145300 | 145200 | 408 |
| 204 | 20241104 | 150800 | 55578766200 | 145200 | 145200 | 145400 | 145100 | 1197 |
| 205 | 20241104 | 150700 | 55404855900 | 145200 | 145200 | 145300 | 145100 | 667 |
| 206 | 20241104 | 150600 | 55308004300 | 145200 | 145300 | 145300 | 145200 | 361 |
| 207 | 20241104 | 150500 | 55255582400 | 145300 | 145200 | 145300 | 145200 | 305 |
| 208 | 20241104 | 150400 | 55211291400 | 145100 | 145300 | 145300 | 145100 | 372 |
| 209 | 20241104 | 150300 | 55157275100 | 145300 | 145200 | 145400 | 145200 | 312 |
| 210 | 20241104 | 150200 | 55111938400 | 145300 | 145200 | 145300 | 145200 | 253 |
| 211 | 20241104 | 150100 | 55075201300 | 145300 | 145000 | 145300 | 145000 | 467 |
| 212 | 20241104 | 150000 | 55007428300 | 145000 | 145400 | 145500 | 144900 | 1176 |
| 213 | 20241104 | 145900 | 54836721500 | 145400 | 145000 | 145400 | 145000 | 930 |
| 214 | 20241104 | 145800 | 54701712100 | 145000 | 145700 | 145700 | 145000 | 2803 |
| 215 | 20241104 | 145700 | 54294416400 | 145600 | 145600 | 145800 | 145600 | 939 |
| 216 | 20241104 | 145600 | 54157682700 | 145700 | 145700 | 145800 | 145600 | 313 |
| 217 | 20241104 | 145500 | 54112081000 | 145600 | 145700 | 145800 | 145500 | 856 |
| 218 | 20241104 | 145400 | 53987406500 | 145600 | 145700 | 145800 | 145600 | 269 |
| 219 | 20241104 | 145300 | 53948209900 | 145800 | 145600 | 145900 | 145600 | 387 |
| 220 | 20241104 | 145200 | 53891809400 | 145600 | 145600 | 145800 | 145600 | 284 |
| 221 | 20241104 | 145100 | 53850437800 | 145800 | 146000 | 146000 | 145400 | 783 |
| 222 | 20241104 | 145000 | 53736357500 | 145800 | 146000 | 146000 | 145800 | 465 |
| 223 | 20241104 | 144900 | 53668501600 | 145900 | 146000 | 146000 | 145900 | 127 |
| 224 | 20241104 | 144800 | 53649962500 | 146000 | 146100 | 146100 | 146000 | 82 |
| 225 | 20241104 | 144700 | 53637987500 | 146100 | 145900 | 146100 | 145900 | 391 |
| 226 | 20241104 | 144600 | 53580931800 | 146100 | 146000 | 146400 | 145900 | 561 |
| 227 | 20241104 | 144500 | 53498877300 | 146000 | 146100 | 146200 | 146000 | 494 |
| 228 | 20241104 | 144400 | 53426716500 | 146100 | 145900 | 146100 | 145800 | 226 |
| 229 | 20241104 | 144300 | 53393738900 | 145800 | 145600 | 146000 | 145500 | 895 |
| 230 | 20241104 | 144200 | 53263359400 | 145500 | 145700 | 145800 | 145500 | 432 |
| 231 | 20241104 | 144100 | 53200467400 | 145800 | 145600 | 145800 | 145400 | 1475 |
| 232 | 20241104 | 144000 | 52985538500 | 145600 | 145700 | 145900 | 145500 | 843 |
| 233 | 20241104 | 143900 | 52862737500 | 145800 | 146000 | 146100 | 145700 | 615 |
| 234 | 20241104 | 143800 | 52773035000 | 145800 | 146000 | 146100 | 145800 | 537 |
| 235 | 20241104 | 143700 | 52694657700 | 146100 | 146000 | 146200 | 145900 | 441 |
| 236 | 20241104 | 143600 | 52630245000 | 146000 | 146200 | 146200 | 145900 | 395 |
| 237 | 20241104 | 143500 | 52572552600 | 146200 | 146200 | 146400 | 145900 | 899 |
| 238 | 20241104 | 143400 | 52441217100 | 146300 | 146400 | 146400 | 146100 | 1247 |
| 239 | 20241104 | 143300 | 52258802500 | 146400 | 146600 | 146600 | 146400 | 1191 |
| 240 | 20241104 | 143200 | 52084274700 | 146600 | 146800 | 146900 | 146600 | 627 |
| 241 | 20241104 | 143100 | 51992263100 | 146800 | 146900 | 146900 | 146800 | 344 |
| 242 | 20241104 | 143000 | 51941740000 | 146800 | 146900 | 146900 | 146800 | 146 |
| 243 | 20241104 | 142900 | 51920302700 | 146900 | 146900 | 147000 | 146800 | 224 |
| 244 | 20241104 | 142800 | 51887396400 | 147000 | 146900 | 147000 | 146700 | 456 |
| 245 | 20241104 | 142700 | 51820433300 | 147000 | 146800 | 147000 | 146700 | 289 |
| 246 | 20241104 | 142600 | 51778004300 | 146800 | 147000 | 147000 | 146800 | 257 |
| 247 | 20241104 | 142500 | 51740267300 | 147000 | 147100 | 147200 | 146800 | 109 |
| 248 | 20241104 | 142400 | 51724239000 | 147100 | 147300 | 147300 | 147100 | 192 |
| 249 | 20241104 | 142300 | 51695978800 | 147300 | 146900 | 147300 | 146800 | 1637 |
| 250 | 20241104 | 142200 | 51455209800 | 146800 | 146800 | 146900 | 146700 | 1650 |
| 251 | 20241104 | 142100 | 51213008400 | 146800 | 147000 | 147000 | 146800 | 424 |
| 252 | 20241104 | 142000 | 51150723000 | 147000 | 147000 | 147200 | 146900 | 539 |
| 253 | 20241104 | 141900 | 51071463500 | 147000 | 147100 | 147100 | 147000 | 261 |
| 254 | 20241104 | 141800 | 51033091000 | 147000 | 147200 | 147200 | 147000 | 360 |
| 255 | 20241104 | 141700 | 50980115700 | 147200 | 147100 | 147200 | 147000 | 169 |
| 256 | 20241104 | 141600 | 50955245000 | 147200 | 147400 | 147400 | 147200 | 171 |
| 257 | 20241104 | 141500 | 50930071800 | 146900 | 147100 | 147500 | 146900 | 2334 |
| 258 | 20241104 | 141400 | 50586261100 | 146900 | 146800 | 147200 | 146800 | 2077 |
| 259 | 20241104 | 141300 | 50280994300 | 146900 | 146800 | 146900 | 146800 | 613 |
| 260 | 20241104 | 141200 | 50190952900 | 146800 | 146800 | 146800 | 146700 | 397 |
| 261 | 20241104 | 141100 | 50132685200 | 146800 | 146800 | 146900 | 146700 | 183 |
| 262 | 20241104 | 141000 | 50105819000 | 146800 | 146800 | 146900 | 146800 | 202 |
| 263 | 20241104 | 140900 | 50076163300 | 146800 | 146900 | 147000 | 146800 | 616 |
| 264 | 20241104 | 140800 | 49985690200 | 146800 | 147000 | 147100 | 146800 | 406 |
| 265 | 20241104 | 140700 | 49926017900 | 147100 | 147200 | 147300 | 147100 | 278 |
| 266 | 20241104 | 140600 | 49885087700 | 147300 | 147400 | 147400 | 147200 | 596 |
| 267 | 20241104 | 140500 | 49797264900 | 147400 | 147200 | 147500 | 147100 | 1496 |
| 268 | 20241104 | 140400 | 49576794500 | 147300 | 147400 | 147600 | 147300 | 3772 |
| 269 | 20241104 | 140300 | 49020538700 | 147400 | 147000 | 147400 | 146900 | 535 |
| 270 | 20241104 | 140200 | 48941795500 | 147000 | 146900 | 147300 | 146900 | 3474 |
| 271 | 20241104 | 140100 | 48431130300 | 146900 | 147000 | 147000 | 146900 | 523 |
| 272 | 20241104 | 140000 | 48354293500 | 146900 | 146900 | 147000 | 146800 | 1034 |
| 273 | 20241104 | 135900 | 48202377200 | 146800 | 147000 | 147000 | 146500 | 757 |
| 274 | 20241104 | 135800 | 48091191500 | 147000 | 146500 | 147000 | 146500 | 3058 |
| 275 | 20241104 | 135700 | 47642408500 | 146500 | 146500 | 146600 | 146500 | 356 |
| 276 | 20241104 | 135600 | 47590249100 | 146500 | 146500 | 146600 | 146400 | 239 |
| 277 | 20241104 | 135500 | 47555236100 | 146500 | 146400 | 146600 | 146300 | 1069 |
| 278 | 20241104 | 135400 | 47398663700 | 146400 | 145900 | 146400 | 145900 | 1457 |
| 279 | 20241104 | 135300 | 47185720400 | 146000 | 146000 | 146100 | 145900 | 657 |
| 280 | 20241104 | 135200 | 47089788400 | 146000 | 146000 | 146000 | 145900 | 125 |
| 281 | 20241104 | 135100 | 47071544200 | 145900 | 145600 | 146000 | 145600 | 712 |
| 282 | 20241104 | 135000 | 46967685300 | 145600 | 145700 | 145900 | 145500 | 893 |
| 283 | 20241104 | 134900 | 46837647500 | 145700 | 146100 | 146100 | 145700 | 1166 |
| 284 | 20241104 | 134800 | 46667484100 | 146000 | 146200 | 146200 | 146000 | 397 |
| 285 | 20241104 | 134700 | 46609490600 | 146100 | 146500 | 146500 | 146100 | 314 |
| 286 | 20241104 | 134600 | 46563582000 | 146500 | 146600 | 146600 | 146500 | 426 |
| 287 | 20241104 | 134500 | 46501151700 | 146600 | 146600 | 146600 | 146500 | 289 |
| 288 | 20241104 | 134400 | 46458800500 | 146500 | 146500 | 146600 | 146400 | 242 |
| 289 | 20241104 | 134300 | 46423343900 | 146500 | 146600 | 146700 | 146300 | 395 |
| 290 | 20241104 | 134200 | 46365442800 | 146700 | 146400 | 146700 | 146300 | 1266 |
| 291 | 20241104 | 134100 | 46179924800 | 146400 | 146500 | 146600 | 146400 | 369 |
| 292 | 20241104 | 134000 | 46125869900 | 146500 | 146300 | 146600 | 146300 | 665 |
| 293 | 20241104 | 133900 | 46028441800 | 146400 | 146200 | 146500 | 146000 | 1494 |
| 294 | 20241104 | 133800 | 45809925900 | 146300 | 146000 | 146400 | 146000 | 900 |
| 295 | 20241104 | 133700 | 45678397100 | 146000 | 146300 | 146400 | 146000 | 681 |
| 296 | 20241104 | 133600 | 45578832800 | 146300 | 146500 | 146600 | 146300 | 516 |
| 297 | 20241104 | 133500 | 45503322100 | 146500 | 146500 | 146600 | 146300 | 240 |
| 298 | 20241104 | 133400 | 45468175200 | 146500 | 146600 | 146600 | 146100 | 137 |
| 299 | 20241104 | 133300 | 45448121900 | 146600 | 146100 | 146600 | 146100 | 179 |
| 300 | 20241104 | 133200 | 45421890500 | 146700 | 146400 | 146700 | 146000 | 1766 |
| 301 | 20241104 | 133100 | 45163230200 | 146300 | 146500 | 146500 | 146300 | 579 |
| 302 | 20241104 | 133000 | 45078466200 | 146500 | 146600 | 146600 | 146400 | 288 |
| 303 | 20241104 | 132900 | 45036272200 | 146600 | 146700 | 146800 | 146400 | 858 |
| 304 | 20241104 | 132800 | 44910495300 | 146600 | 146800 | 146900 | 146600 | 793 |
| 305 | 20241104 | 132700 | 44794104900 | 146800 | 147100 | 147200 | 146800 | 494 |
| 306 | 20241104 | 132600 | 44721497000 | 147100 | 147300 | 147400 | 147000 | 805 |
| 307 | 20241104 | 132500 | 44602993900 | 147400 | 147500 | 147600 | 147300 | 766 |
| 308 | 20241104 | 132400 | 44490026100 | 147500 | 147400 | 147700 | 147300 | 3437 |
| 309 | 20241104 | 132300 | 43982953400 | 147300 | 147300 | 147500 | 147200 | 306 |
| 310 | 20241104 | 132200 | 43937876300 | 147200 | 147300 | 147700 | 147200 | 4492 |
| 311 | 20241104 | 132100 | 43275408400 | 147300 | 146900 | 147300 | 146900 | 4820 |
| 312 | 20241104 | 132000 | 42566562700 | 147000 | 147000 | 147000 | 146600 | 350 |
| 313 | 20241104 | 131900 | 42515180300 | 146800 | 146600 | 147000 | 146500 | 1419 |
| 314 | 20241104 | 131800 | 42306803400 | 146600 | 146700 | 147000 | 146600 | 1687 |
| 315 | 20241104 | 131700 | 42059093800 | 146700 | 146500 | 146700 | 146300 | 707 |
| 316 | 20241104 | 131600 | 41955482300 | 146500 | 146500 | 147200 | 146300 | 3397 |
| 317 | 20241104 | 131500 | 41457152400 | 146500 | 146400 | 147000 | 146200 | 5260 |
| 318 | 20241104 | 131400 | 40685341800 | 146500 | 146900 | 147000 | 146400 | 1222 |
| 319 | 20241104 | 131300 | 40506020400 | 146900 | 146600 | 147100 | 146600 | 2428 |
| 320 | 20241104 | 131200 | 40149408700 | 146700 | 147000 | 147100 | 146700 | 3269 |
| 321 | 20241104 | 131100 | 39668797600 | 147000 | 146200 | 147000 | 146100 | 9926 |
| 322 | 20241104 | 131000 | 38213214100 | 146300 | 146200 | 146300 | 146000 | 1000 |
| 323 | 20241104 | 130900 | 38067000000 | 146300 | 145800 | 146300 | 145800 | 5441 |
| 324 | 20241104 | 130800 | 37272321000 | 145800 | 145500 | 145800 | 145400 | 1781 |
| 325 | 20241104 | 130700 | 37012927400 | 145500 | 145300 | 145500 | 145200 | 649 |
| 326 | 20241104 | 130600 | 36918613000 | 145100 | 145300 | 145300 | 145000 | 612 |
| 327 | 20241104 | 130500 | 36829781400 | 145300 | 145700 | 145700 | 145200 | 1419 |
| 328 | 20241104 | 130400 | 36623434700 | 145700 | 145000 | 145800 | 144900 | 5026 |
| 329 | 20241104 | 130300 | 35892583200 | 144900 | 144900 | 145200 | 144800 | 3826 |
| 330 | 20241104 | 130200 | 35337819100 | 144700 | 144700 | 145000 | 144700 | 5348 |
| 331 | 20241104 | 130100 | 34562640600 | 144800 | 144400 | 144800 | 144200 | 4322 |
| 332 | 20241104 | 130000 | 33937511000 | 144400 | 144300 | 144400 | 144300 | 608 |
| 333 | 20241104 | 125900 | 33849729600 | 144300 | 144400 | 144400 | 144300 | 490 |
| 334 | 20241104 | 125800 | 33778987300 | 144400 | 144300 | 144400 | 144300 | 542 |
| 335 | 20241104 | 125700 | 33700746700 | 144200 | 144400 | 144400 | 144000 | 145 |
| 336 | 20241104 | 125600 | 33679837100 | 144300 | 144400 | 144400 | 144300 | 140 |
| 337 | 20241104 | 125500 | 33659631600 | 144400 | 144300 | 144400 | 144300 | 238 |
| 338 | 20241104 | 125400 | 33625283800 | 144300 | 144400 | 144500 | 144300 | 465 |
| 339 | 20241104 | 125300 | 33558150500 | 144500 | 144300 | 144500 | 144300 | 742 |
| 340 | 20241104 | 125200 | 33451040800 | 144300 | 143900 | 144300 | 143900 | 2227 |
| 341 | 20241104 | 125100 | 33130089800 | 143900 | 143900 | 143900 | 143800 | 345 |
| 342 | 20241104 | 125000 | 33080451500 | 143800 | 143800 | 143900 | 143800 | 173 |
| 343 | 20241104 | 124900 | 33055567600 | 143800 | 143500 | 143900 | 143500 | 257 |
| 344 | 20241104 | 124800 | 33018624100 | 143600 | 143600 | 143600 | 143000 | 1576 |
| 345 | 20241104 | 124700 | 32792544200 | 143500 | 143700 | 143700 | 143500 | 200 |
| 346 | 20241104 | 124600 | 32763816200 | 143700 | 143700 | 143700 | 143600 | 821 |
| 347 | 20241104 | 124500 | 32645848900 | 143800 | 143800 | 143900 | 143700 | 624 |
| 348 | 20241104 | 124400 | 32556167700 | 143800 | 143700 | 143800 | 143700 | 307 |
| 349 | 20241104 | 124300 | 32512034900 | 143700 | 143800 | 143900 | 143600 | 572 |
| 350 | 20241104 | 124200 | 32429806300 | 143800 | 143600 | 143900 | 143600 | 32 |
| 351 | 20241104 | 124100 | 32425205700 | 143900 | 143900 | 144000 | 143700 | 593 |
| 352 | 20241104 | 124000 | 32339941700 | 143900 | 144000 | 144000 | 143900 | 210 |
| 353 | 20241104 | 123900 | 32309716200 | 144000 | 144100 | 144100 | 144000 | 507 |
| 354 | 20241104 | 123800 | 32236697100 | 144100 | 144000 | 144100 | 144000 | 160 |
| 355 | 20241104 | 123700 | 32213648700 | 143900 | 143800 | 144200 | 143800 | 691 |
| 356 | 20241104 | 123600 | 32114100400 | 143800 | 143900 | 144200 | 143800 | 567 |
| 357 | 20241104 | 123500 | 32032438100 | 144200 | 144000 | 144300 | 144000 | 907 |
| 358 | 20241104 | 123400 | 31901764600 | 144100 | 144100 | 144200 | 144000 | 274 |
| 359 | 20241104 | 123300 | 31862263700 | 144100 | 144100 | 144100 | 144000 | 153 |
| 360 | 20241104 | 123200 | 31840229300 | 144100 | 144300 | 144300 | 144100 | 692 |
| 361 | 20241104 | 123100 | 31740441400 | 144300 | 144400 | 144400 | 144100 | 652 |
| 362 | 20241104 | 123000 | 31646378400 | 144400 | 144500 | 144500 | 144300 | 698 |
| 363 | 20241104 | 122900 | 31545545100 | 144500 | 144400 | 144500 | 144300 | 290 |
| 364 | 20241104 | 122800 | 31503672300 | 144400 | 144600 | 144600 | 144400 | 267 |
| 365 | 20241104 | 122700 | 31465091300 | 144600 | 144200 | 144600 | 144100 | 858 |
| 366 | 20241104 | 122600 | 31341163000 | 144300 | 144500 | 144500 | 144300 | 318 |
| 367 | 20241104 | 122500 | 31295238400 | 144500 | 144500 | 144600 | 144400 | 1213 |
| 368 | 20241104 | 122400 | 31119948000 | 144500 | 143900 | 144500 | 143900 | 5117 |
| 369 | 20241104 | 122300 | 30382474600 | 143900 | 143900 | 144000 | 143800 | 1259 |
| 370 | 20241104 | 122200 | 30201332400 | 143900 | 143300 | 143900 | 143300 | 2520 |
| 371 | 20241104 | 122100 | 29839541500 | 143300 | 143400 | 143400 | 143200 | 289 |
| 372 | 20241104 | 122000 | 29798120900 | 143200 | 143400 | 143400 | 143200 | 114 |
| 373 | 20241104 | 121900 | 29781774000 | 143500 | 143300 | 143500 | 143200 | 465 |
| 374 | 20241104 | 121800 | 29715106900 | 143200 | 143200 | 143300 | 143200 | 46 |
| 375 | 20241104 | 121700 | 29708516500 | 143300 | 143200 | 143400 | 143000 | 574 |
| 376 | 20241104 | 121600 | 29626342200 | 143200 | 143300 | 143300 | 143100 | 370 |
| 377 | 20241104 | 121500 | 29573352700 | 143300 | 143200 | 143300 | 143200 | 144 |
| 378 | 20241104 | 121400 | 29552722200 | 143200 | 143400 | 143400 | 143200 | 149 |
| 379 | 20241104 | 121300 | 29531379800 | 143400 | 143400 | 143500 | 143400 | 89 |
| 380 | 20241104 | 121200 | 29518615500 | 143500 | 143500 | 143500 | 143400 | 376 |
| 381 | 20241104 | 121100 | 29464659900 | 143500 | 143400 | 143500 | 143300 | 247 |
| 382 | 20241104 | 121000 | 29429240700 | 143400 | 143500 | 143500 | 143200 | 813 |
| 383 | 20241104 | 120900 | 29312710700 | 143500 | 143400 | 143500 | 143400 | 566 |
| 384 | 20241104 | 120800 | 29231544600 | 143400 | 143300 | 143500 | 143300 | 322 |
| 385 | 20241104 | 120700 | 29185366200 | 143300 | 143300 | 143300 | 143200 | 200 |
| 386 | 20241104 | 120600 | 29156706600 | 143300 | 143700 | 143800 | 143300 | 1200 |
| 387 | 20241104 | 120500 | 28984308800 | 143800 | 143800 | 143800 | 143700 | 723 |
| 388 | 20241104 | 120400 | 28880366900 | 143700 | 143600 | 143800 | 143500 | 1034 |
| 389 | 20241104 | 120300 | 28731816600 | 143600 | 143500 | 143700 | 143500 | 3167 |
| 390 | 20241104 | 120200 | 28277246600 | 143400 | 143200 | 143500 | 143200 | 2171 |
| 391 | 20241104 | 120100 | 27965903900 | 143200 | 143200 | 143300 | 143100 | 466 |
| 392 | 20241104 | 120000 | 27899173100 | 143200 | 143300 | 143300 | 143200 | 309 |
| 393 | 20241104 | 115900 | 27854917100 | 143200 | 143300 | 143300 | 143200 | 190 |
| 394 | 20241104 | 115800 | 27827691200 | 143300 | 143200 | 143400 | 143200 | 481 |
| 395 | 20241104 | 115700 | 27758764000 | 143300 | 143200 | 143300 | 143100 | 1055 |
| 396 | 20241104 | 115600 | 27607685100 | 143200 | 143000 | 143200 | 143000 | 640 |
| 397 | 20241104 | 115500 | 27516069100 | 143100 | 143000 | 143100 | 143000 | 136 |
| 398 | 20241104 | 115400 | 27496608600 | 143100 | 143000 | 143200 | 143000 | 267 |
| 399 | 20241104 | 115300 | 27458400700 | 143100 | 142900 | 143100 | 142900 | 346 |
| 400 | 20241104 | 115200 | 27408927900 | 142900 | 142800 | 143000 | 142800 | 171 |
| 401 | 20241104 | 115100 | 27384481700 | 143000 | 143000 | 143000 | 142800 | 160 |
| 402 | 20241104 | 115000 | 27361605500 | 143000 | 143100 | 143200 | 142800 | 717 |
| 403 | 20241104 | 114900 | 27259027600 | 143100 | 143000 | 143100 | 143000 | 208 |
| 404 | 20241104 | 114800 | 27229267500 | 143000 | 143100 | 143100 | 143000 | 431 |
| 405 | 20241104 | 114700 | 27167592000 | 143100 | 142800 | 143100 | 142800 | 3771 |
| 406 | 20241104 | 114600 | 26628448600 | 142800 | 142800 | 142800 | 142700 | 455 |
| 407 | 20241104 | 114500 | 26563482200 | 142800 | 142600 | 142900 | 142600 | 869 |
| 408 | 20241104 | 114400 | 26439395700 | 142500 | 142500 | 142600 | 142400 | 665 |
| 409 | 20241104 | 114300 | 26344589900 | 142500 | 142800 | 142800 | 142500 | 265 |
| 410 | 20241104 | 114200 | 26306806900 | 142700 | 142700 | 142900 | 142700 | 648 |
| 411 | 20241104 | 114100 | 26214286800 | 142700 | 142800 | 142800 | 142700 | 370 |
| 412 | 20241104 | 114000 | 26161460300 | 142800 | 142700 | 142800 | 142600 | 701 |
| 413 | 20241104 | 113900 | 26061395500 | 142800 | 142700 | 142800 | 142700 | 1032 |
| 414 | 20241104 | 113800 | 25914059400 | 142700 | 142800 | 142900 | 142700 | 331 |
| 415 | 20241104 | 113700 | 25866795900 | 142800 | 142700 | 142800 | 142500 | 1069 |
| 416 | 20241104 | 113600 | 25714189300 | 142700 | 142200 | 142900 | 142200 | 2785 |
| 417 | 20241104 | 113500 | 25316837000 | 142300 | 142200 | 142500 | 142200 | 294 |
| 418 | 20241104 | 113400 | 25274984600 | 142200 | 142300 | 142300 | 142000 | 364 |
| 419 | 20241104 | 113300 | 25223251900 | 142200 | 142000 | 142200 | 142000 | 261 |
| 420 | 20241104 | 113200 | 25186185900 | 141900 | 142100 | 142100 | 141800 | 138 |
| 421 | 20241104 | 113100 | 25166597200 | 142100 | 142400 | 142500 | 141800 | 1871 |
| 422 | 20241104 | 113000 | 24900716000 | 142500 | 142600 | 142600 | 142500 | 396 |
| 423 | 20241104 | 112900 | 24844270900 | 142600 | 141700 | 142900 | 141700 | 2174 |
| 424 | 20241104 | 112800 | 24534422500 | 141700 | 141900 | 141900 | 141700 | 423 |
| 425 | 20241104 | 112700 | 24474463300 | 141800 | 141700 | 141800 | 141700 | 135 |
| 426 | 20241104 | 112600 | 24455328400 | 141600 | 141900 | 141900 | 141600 | 678 |
| 427 | 20241104 | 112500 | 24359210200 | 141900 | 141900 | 141900 | 141800 | 71 |
| 428 | 20241104 | 112400 | 24349136300 | 142000 | 141800 | 142000 | 141800 | 401 |
| 429 | 20241104 | 112300 | 24292236800 | 141800 | 142400 | 142400 | 141700 | 2044 |
| 430 | 20241104 | 112200 | 24001828400 | 142300 | 142700 | 142700 | 142300 | 439 |
| 431 | 20241104 | 112100 | 23939260200 | 142600 | 142500 | 142800 | 142300 | 496 |
| 432 | 20241104 | 112000 | 23868548500 | 142800 | 142900 | 142900 | 142500 | 772 |
| 433 | 20241104 | 111900 | 23758313000 | 142800 | 142600 | 143000 | 142600 | 1493 |
| 434 | 20241104 | 111800 | 23544922200 | 142700 | 142200 | 143000 | 142100 | 5399 |
| 435 | 20241104 | 111700 | 22774879500 | 142200 | 142100 | 142200 | 142100 | 466 |
| 436 | 20241104 | 111600 | 22708616500 | 142100 | 142100 | 142100 | 142100 | 148 |
| 437 | 20241104 | 111500 | 22687585700 | 142100 | 142100 | 142200 | 142100 | 321 |
| 438 | 20241104 | 111400 | 22641961400 | 142100 | 142200 | 142200 | 142100 | 329 |
| 439 | 20241104 | 111300 | 22595203400 | 142200 | 142000 | 142200 | 142000 | 639 |
| 440 | 20241104 | 111200 | 22504401400 | 142000 | 142300 | 142300 | 142000 | 928 |
| 441 | 20241104 | 111100 | 22372571300 | 142300 | 142000 | 142300 | 141900 | 1045 |
| 442 | 20241104 | 111000 | 22223982900 | 142000 | 142000 | 142000 | 141900 | 535 |
| 443 | 20241104 | 110900 | 22148036700 | 141900 | 141900 | 141900 | 141700 | 217 |
| 444 | 20241104 | 110800 | 22117261200 | 141900 | 141500 | 142000 | 141400 | 491 |
| 445 | 20241104 | 110700 | 22047732900 | 141500 | 141900 | 141900 | 141500 | 387 |
| 446 | 20241104 | 110600 | 21992872200 | 141900 | 141900 | 141900 | 141800 | 380 |
| 447 | 20241104 | 110500 | 21938958000 | 141900 | 142100 | 142100 | 141700 | 1537 |
| 448 | 20241104 | 110400 | 21720871000 | 142100 | 142000 | 142400 | 141900 | 1259 |
| 449 | 20241104 | 110300 | 21541764900 | 142000 | 141800 | 142300 | 141800 | 8178 |
| 450 | 20241104 | 110200 | 20380270100 | 141700 | 141600 | 141800 | 141600 | 1900 |
| 451 | 20241104 | 110100 | 20111045800 | 141600 | 141300 | 141600 | 141200 | 1561 |
| 452 | 20241104 | 110000 | 19890336700 | 141300 | 141400 | 141400 | 141200 | 223 |
| 453 | 20241104 | 105900 | 19858827500 | 141200 | 141100 | 141400 | 141100 | 356 |
| 454 | 20241104 | 105800 | 19808555500 | 141100 | 141400 | 141400 | 141000 | 309 |
| 455 | 20241104 | 105700 | 19764922900 | 141400 | 141300 | 141400 | 141300 | 134 |
| 456 | 20241104 | 105600 | 19745980600 | 141400 | 141100 | 141400 | 141100 | 417 |
| 457 | 20241104 | 105500 | 19687067300 | 141200 | 140800 | 141200 | 140800 | 527 |
| 458 | 20241104 | 105400 | 19612749900 | 140800 | 141000 | 141000 | 140800 | 852 |
| 459 | 20241104 | 105300 | 19492746500 | 141000 | 141000 | 141000 | 140900 | 579 |
| 460 | 20241104 | 105200 | 19411108400 | 141000 | 141000 | 141000 | 141000 | 46 |
| 461 | 20241104 | 105100 | 19404622400 | 141000 | 141100 | 141100 | 141000 | 429 |
| 462 | 20241104 | 105000 | 19344114100 | 141200 | 141100 | 141200 | 140900 | 406 |
| 463 | 20241104 | 104900 | 19286845800 | 141100 | 141100 | 141300 | 141000 | 539 |
| 464 | 20241104 | 104800 | 19210760700 | 141100 | 141000 | 141200 | 140900 | 568 |
| 465 | 20241104 | 104700 | 19130683700 | 141000 | 140900 | 141000 | 140800 | 523 |
| 466 | 20241104 | 104600 | 19056992300 | 140900 | 141100 | 141300 | 140800 | 959 |
| 467 | 20241104 | 104500 | 18921767800 | 141000 | 141200 | 141300 | 141000 | 176 |
| 468 | 20241104 | 104400 | 18896920600 | 141200 | 140800 | 141300 | 140800 | 519 |
| 469 | 20241104 | 104300 | 18823681200 | 140700 | 140700 | 141100 | 140500 | 629 |
| 470 | 20241104 | 104200 | 18735160900 | 140700 | 141200 | 141200 | 140700 | 1064 |
| 471 | 20241104 | 104100 | 18585274500 | 141200 | 141500 | 141700 | 140800 | 1988 |
| 472 | 20241104 | 104000 | 18304421800 | 141600 | 141300 | 141600 | 141200 | 758 |
| 473 | 20241104 | 103900 | 18197266000 | 141300 | 141200 | 141400 | 141000 | 868 |
| 474 | 20241104 | 103800 | 18074609400 | 141200 | 141300 | 141700 | 141000 | 5189 |
| 475 | 20241104 | 103700 | 17340620900 | 141300 | 140600 | 141300 | 140600 | 2877 |
| 476 | 20241104 | 103600 | 16935060400 | 140700 | 140600 | 140700 | 140500 | 423 |
| 477 | 20241104 | 103500 | 16875581500 | 140600 | 140700 | 140700 | 140500 | 1341 |
| 478 | 20241104 | 103400 | 16687045100 | 140700 | 140200 | 140700 | 140200 | 463 |
| 479 | 20241104 | 103300 | 16622009400 | 140200 | 140300 | 140300 | 140200 | 162 |
| 480 | 20241104 | 103200 | 16599282500 | 140200 | 140500 | 140500 | 140200 | 461 |
| 481 | 20241104 | 103100 | 16534606100 | 140500 | 140600 | 140600 | 140300 | 516 |
| 482 | 20241104 | 103000 | 16462114000 | 140700 | 140800 | 141000 | 140600 | 758 |
| 483 | 20241104 | 102900 | 16355416400 | 140800 | 140800 | 140900 | 140700 | 811 |
| 484 | 20241104 | 102800 | 16241189700 | 140800 | 140500 | 140800 | 140500 | 875 |
| 485 | 20241104 | 102700 | 16118048700 | 140400 | 140400 | 140500 | 140300 | 217 |
| 486 | 20241104 | 102600 | 16087585300 | 140400 | 140500 | 140700 | 140300 | 422 |
| 487 | 20241104 | 102500 | 16028269800 | 140500 | 140600 | 140600 | 140300 | 364 |
| 488 | 20241104 | 102400 | 15977136500 | 140600 | 140300 | 140700 | 140300 | 362 |
| 489 | 20241104 | 102300 | 15926271500 | 140300 | 140700 | 140800 | 140200 | 1250 |
| 490 | 20241104 | 102200 | 15750532700 | 140800 | 140800 | 140800 | 140400 | 740 |
| 491 | 20241104 | 102100 | 15646441000 | 140800 | 140900 | 141000 | 140700 | 1604 |
| 492 | 20241104 | 102000 | 15420570500 | 140900 | 140800 | 141100 | 140800 | 1656 |
| 493 | 20241104 | 101900 | 15187190900 | 140800 | 140600 | 140800 | 140600 | 1454 |
| 494 | 20241104 | 101800 | 14982578500 | 140600 | 140300 | 140700 | 140200 | 893 |
| 495 | 20241104 | 101700 | 14857061600 | 140300 | 140300 | 140300 | 140100 | 424 |
| 496 | 20241104 | 101600 | 14797604800 | 140300 | 140500 | 140600 | 140300 | 1099 |
| 497 | 20241104 | 101500 | 14643201200 | 140400 | 140300 | 140700 | 140300 | 573 |
| 498 | 20241104 | 101400 | 14562723500 | 140200 | 140400 | 140500 | 140200 | 287 |
| 499 | 20241104 | 101300 | 14522434500 | 140400 | 140600 | 140700 | 140000 | 1909 |
| 500 | 20241104 | 101200 | 14254472000 | 140500 | 140500 | 140600 | 140400 | 1059 |
| 501 | 20241104 | 101100 | 14105711400 | 140500 | 140700 | 140700 | 140500 | 1255 |
| 502 | 20241104 | 101000 | 13929274800 | 140700 | 140300 | 141200 | 140300 | 4630 |
| 503 | 20241104 | 100900 | 13277106300 | 140300 | 140200 | 140300 | 140000 | 349 |
| 504 | 20241104 | 100800 | 13228170000 | 140300 | 139900 | 140300 | 139900 | 433 |
| 505 | 20241104 | 100700 | 13167512200 | 139900 | 139400 | 140000 | 139400 | 582 |
| 506 | 20241104 | 100600 | 13086227400 | 139500 | 139900 | 140100 | 139300 | 1993 |
| 507 | 20241104 | 100500 | 12807827400 | 140000 | 139600 | 140000 | 139500 | 952 |
| 508 | 20241104 | 100400 | 12674825700 | 139500 | 139400 | 139800 | 139200 | 1033 |
| 509 | 20241104 | 100300 | 12530872600 | 139400 | 139500 | 139600 | 139300 | 336 |
| 510 | 20241104 | 100200 | 12483998400 | 139300 | 139600 | 139600 | 139200 | 940 |
| 511 | 20241104 | 100100 | 12353047300 | 139600 | 139300 | 139600 | 139200 | 796 |
| 512 | 20241104 | 100000 | 12242135700 | 139300 | 139300 | 139700 | 139200 | 664 |
| 513 | 20241104 | 095900 | 12149576100 | 139300 | 139400 | 139400 | 139100 | 781 |
| 514 | 20241104 | 095800 | 12040838300 | 139400 | 139700 | 139800 | 139300 | 1209 |
| 515 | 20241104 | 095700 | 11872229900 | 139700 | 140000 | 140000 | 139600 | 706 |
| 516 | 20241104 | 095600 | 11773612100 | 140000 | 140100 | 140100 | 139900 | 401 |
| 517 | 20241104 | 095500 | 11717491800 | 140100 | 140500 | 140600 | 139900 | 2154 |
| 518 | 20241104 | 095400 | 11415527100 | 140600 | 140100 | 140600 | 140100 | 620 |
| 519 | 20241104 | 095300 | 11328503700 | 140100 | 140400 | 140400 | 140100 | 885 |
| 520 | 20241104 | 095200 | 11204346600 | 140400 | 140000 | 140900 | 140000 | 5865 |
| 521 | 20241104 | 095100 | 10381103200 | 140100 | 139800 | 140100 | 139700 | 584 |
| 522 | 20241104 | 095000 | 10299398000 | 139700 | 139400 | 139900 | 139200 | 1015 |
| 523 | 20241104 | 094900 | 10157571800 | 139400 | 139700 | 140000 | 138700 | 2995 |
| 524 | 20241104 | 094800 | 9740165500 | 140000 | 139900 | 140100 | 139200 | 1195 |
| 525 | 20241104 | 094700 | 9573021400 | 139800 | 139900 | 140100 | 139500 | 3228 |
| 526 | 20241104 | 094600 | 9121347200 | 139800 | 139600 | 139900 | 138900 | 1581 |
| 527 | 20241104 | 094500 | 8900723800 | 139600 | 139900 | 140000 | 139200 | 3517 |
| 528 | 20241104 | 094400 | 8409378200 | 139900 | 138800 | 139900 | 138800 | 3072 |
| 529 | 20241104 | 094300 | 7981456100 | 138800 | 137700 | 138800 | 137700 | 2458 |
| 530 | 20241104 | 094200 | 7641466500 | 137700 | 136800 | 138000 | 136600 | 2601 |
| 531 | 20241104 | 094100 | 7284783800 | 136800 | 137100 | 137500 | 136100 | 5040 |
| 532 | 20241104 | 094000 | 6596250700 | 137100 | 137300 | 137600 | 137100 | 458 |
| 533 | 20241104 | 093900 | 6533386400 | 137300 | 137700 | 137700 | 137200 | 257 |
| 534 | 20241104 | 093800 | 6498082400 | 137700 | 137900 | 138300 | 137300 | 2239 |
| 535 | 20241104 | 093700 | 6189843400 | 137900 | 138200 | 138200 | 137800 | 402 |
| 536 | 20241104 | 093600 | 6134411500 | 138200 | 138200 | 138300 | 137900 | 470 |
| 537 | 20241104 | 093500 | 6069551600 | 138200 | 138300 | 138400 | 137900 | 1575 |
| 538 | 20241104 | 093400 | 5851850800 | 138300 | 138200 | 138300 | 137900 | 247 |
| 539 | 20241104 | 093300 | 5817752900 | 137800 | 138300 | 138300 | 137800 | 402 |
| 540 | 20241104 | 093200 | 5762233500 | 138300 | 137900 | 138300 | 137900 | 370 |
| 541 | 20241104 | 093100 | 5711160100 | 137600 | 136900 | 138000 | 136800 | 1055 |
| 542 | 20241104 | 093000 | 5566199800 | 137000 | 136800 | 137200 | 136600 | 1148 |
| 543 | 20241104 | 092900 | 5409058300 | 136800 | 136800 | 136900 | 136700 | 620 |
| 544 | 20241104 | 092800 | 5324231300 | 136800 | 137300 | 137300 | 136800 | 1251 |
| 545 | 20241104 | 092700 | 5152839800 | 137300 | 137200 | 137500 | 137100 | 812 |
| 546 | 20241104 | 092600 | 5041354500 | 137200 | 137400 | 137500 | 137200 | 349 |
| 547 | 20241104 | 092500 | 4993434900 | 137400 | 137500 | 137600 | 137300 | 391 |
| 548 | 20241104 | 092400 | 4939723400 | 137500 | 137300 | 137800 | 137300 | 406 |
| 549 | 20241104 | 092300 | 4883931900 | 137300 | 137400 | 137400 | 137300 | 164 |
| 550 | 20241104 | 092200 | 4861408000 | 137500 | 137600 | 137800 | 137500 | 1249 |
| 551 | 20241104 | 092100 | 4689638400 | 137700 | 138200 | 138400 | 137700 | 1105 |
| 552 | 20241104 | 092000 | 4537104400 | 138300 | 138400 | 138500 | 138000 | 1098 |
| 553 | 20241104 | 091900 | 4385315900 | 138400 | 138900 | 138900 | 138300 | 895 |
| 554 | 20241104 | 091800 | 4261403800 | 139000 | 139300 | 139400 | 139000 | 910 |
| 555 | 20241104 | 091700 | 4134698800 | 139300 | 139400 | 139500 | 138900 | 924 |
| 556 | 20241104 | 091600 | 4006028200 | 139300 | 138400 | 139400 | 138300 | 1830 |
| 557 | 20241104 | 091500 | 3751797800 | 138200 | 138200 | 138300 | 138100 | 405 |
| 558 | 20241104 | 091400 | 3695818700 | 138100 | 138500 | 138600 | 138100 | 402 |
| 559 | 20241104 | 091300 | 3640221500 | 138400 | 137900 | 138500 | 137800 | 580 |
| 560 | 20241104 | 091200 | 3559966200 | 137900 | 138000 | 138200 | 137300 | 2081 |
| 561 | 20241104 | 091100 | 3273138000 | 138000 | 136800 | 138000 | 136800 | 1930 |
| 562 | 20241104 | 091000 | 3008048700 | 136600 | 137100 | 137300 | 136500 | 1522 |
| 563 | 20241104 | 090900 | 2799769800 | 137000 | 137200 | 137300 | 136800 | 1559 |
| 564 | 20241104 | 090800 | 2586116100 | 137200 | 137600 | 137600 | 137000 | 1504 |
| 565 | 20241104 | 090700 | 2379813000 | 137500 | 137900 | 138900 | 137500 | 3208 |
| 566 | 20241104 | 090600 | 1936555700 | 137700 | 136800 | 137800 | 136600 | 1229 |
| 567 | 20241104 | 090500 | 1767680800 | 136800 | 136700 | 136900 | 136300 | 1305 |
| 568 | 20241104 | 090400 | 1589581200 | 136700 | 137200 | 137400 | 136700 | 2095 |
| 569 | 20241104 | 090300 | 1302673400 | 137200 | 136900 | 137300 | 136500 | 1412 |
| 570 | 20241104 | 090200 | 1109582400 | 136900 | 136100 | 137000 | 135400 | 2996 |
| 571 | 20241104 | 090100 | 701763300 | 136300 | 137100 | 137500 | 136100 | 1802 |
| 572 | 20241104 | 090000 | 455367400 | 137500 | 137400 | 138400 | 137000 | 3203 |