33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241101 | 191300 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 4204 |
| 3 | 20241101 | 191200 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 4 | 20241101 | 191100 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 5 | 20241101 | 191000 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 6 | 20241101 | 190900 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 7 | 20241101 | 190800 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 8 | 20241101 | 190700 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 9 | 20241101 | 190600 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 10 | 20241101 | 190500 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 11 | 20241101 | 190400 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 12 | 20241101 | 190300 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 13 | 20241101 | 190200 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 14 | 20241101 | 190100 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 15 | 20241101 | 190000 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 16 | 20241101 | 185900 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 17 | 20241101 | 185800 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 18 | 20241101 | 185700 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 19 | 20241101 | 185600 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 20 | 20241101 | 185500 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 21 | 20241101 | 185400 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 22 | 20241101 | 185300 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 23 | 20241101 | 185200 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 24 | 20241101 | 185100 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 25 | 20241101 | 185000 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 26 | 20241101 | 184900 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 27 | 20241101 | 184800 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 28 | 20241101 | 184700 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 29 | 20241101 | 184600 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 30 | 20241101 | 184500 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 31 | 20241101 | 184400 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 32 | 20241101 | 184300 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 4204 |
| 33 | 20241101 | 184200 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 34 | 20241101 | 184100 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 35 | 20241101 | 184000 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 36 | 20241101 | 183900 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 37 | 20241101 | 183800 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 38 | 20241101 | 183700 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 39 | 20241101 | 183600 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 40 | 20241101 | 183500 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 41 | 20241101 | 183400 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 42 | 20241101 | 183300 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 43 | 20241101 | 183200 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 44 | 20241101 | 183100 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 45 | 20241101 | 183000 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 46 | 20241101 | 182900 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 47 | 20241101 | 182800 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 48 | 20241101 | 182700 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 49 | 20241101 | 182600 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 50 | 20241101 | 182500 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 51 | 20241101 | 182400 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 52 | 20241101 | 182300 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 53 | 20241101 | 182200 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 54 | 20241101 | 182100 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 55 | 20241101 | 182000 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 56 | 20241101 | 181900 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 57 | 20241101 | 181800 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 58 | 20241101 | 181700 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 59 | 20241101 | 181600 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 60 | 20241101 | 181500 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 61 | 20241101 | 181400 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 62 | 20241101 | 181300 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 4204 |
| 63 | 20241101 | 181200 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 64 | 20241101 | 181100 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 65 | 20241101 | 181000 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 66 | 20241101 | 180900 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 67 | 20241101 | 180800 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 68 | 20241101 | 180700 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 69 | 20241101 | 180600 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 70 | 20241101 | 180500 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 71 | 20241101 | 180400 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 72 | 20241101 | 180300 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 73 | 20241101 | 180200 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 74 | 20241101 | 180100 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 75 | 20241101 | 180000 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 76 | 20241101 | 175900 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 77 | 20241101 | 175800 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 78 | 20241101 | 175700 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 79 | 20241101 | 175600 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 80 | 20241101 | 175500 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 81 | 20241101 | 175400 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 82 | 20241101 | 175300 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 83 | 20241101 | 175200 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 84 | 20241101 | 175100 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 85 | 20241101 | 175000 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 86 | 20241101 | 174900 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 87 | 20241101 | 174800 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 88 | 20241101 | 174700 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 89 | 20241101 | 174600 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 90 | 20241101 | 174500 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 91 | 20241101 | 174400 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 92 | 20241101 | 174300 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 4204 |
| 93 | 20241101 | 174200 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 94 | 20241101 | 174100 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 95 | 20241101 | 174000 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 96 | 20241101 | 173900 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 97 | 20241101 | 173800 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 98 | 20241101 | 173700 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 99 | 20241101 | 173600 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 100 | 20241101 | 173500 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 101 | 20241101 | 173400 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 102 | 20241101 | 173300 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 103 | 20241101 | 173200 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 104 | 20241101 | 173100 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 105 | 20241101 | 173000 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 106 | 20241101 | 172900 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 107 | 20241101 | 172800 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 108 | 20241101 | 172700 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 109 | 20241101 | 172600 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 110 | 20241101 | 172500 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 111 | 20241101 | 172400 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 112 | 20241101 | 172300 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 113 | 20241101 | 172200 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 114 | 20241101 | 172100 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 115 | 20241101 | 172000 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 116 | 20241101 | 171900 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 117 | 20241101 | 171800 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 118 | 20241101 | 171700 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 119 | 20241101 | 171600 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 120 | 20241101 | 171500 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 121 | 20241101 | 171400 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 122 | 20241101 | 171300 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 4204 |
| 123 | 20241101 | 171200 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 124 | 20241101 | 171100 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 125 | 20241101 | 171000 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 126 | 20241101 | 170900 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 127 | 20241101 | 170800 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 128 | 20241101 | 170700 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 129 | 20241101 | 170600 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 130 | 20241101 | 170500 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 131 | 20241101 | 170400 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 132 | 20241101 | 170300 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 133 | 20241101 | 170200 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 134 | 20241101 | 170100 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 135 | 20241101 | 170000 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 136 | 20241101 | 165900 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 137 | 20241101 | 165800 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 138 | 20241101 | 165700 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 139 | 20241101 | 165600 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 140 | 20241101 | 165500 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 141 | 20241101 | 165400 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 142 | 20241101 | 165300 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 143 | 20241101 | 165200 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 144 | 20241101 | 165100 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 145 | 20241101 | 165000 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 146 | 20241101 | 164900 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 147 | 20241101 | 164800 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 148 | 20241101 | 164700 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 149 | 20241101 | 164600 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 150 | 20241101 | 164500 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 151 | 20241101 | 164400 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 152 | 20241101 | 164300 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 4204 |
| 153 | 20241101 | 164200 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 154 | 20241101 | 164100 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 155 | 20241101 | 164000 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 156 | 20241101 | 163900 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 157 | 20241101 | 163800 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 158 | 20241101 | 163700 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 159 | 20241101 | 163600 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 160 | 20241101 | 163500 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 161 | 20241101 | 163400 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 162 | 20241101 | 163300 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 163 | 20241101 | 163200 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 164 | 20241101 | 163100 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 165 | 20241101 | 163000 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 166 | 20241101 | 162900 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 167 | 20241101 | 162800 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 168 | 20241101 | 162700 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 169 | 20241101 | 162600 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 170 | 20241101 | 162500 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 171 | 20241101 | 162400 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 172 | 20241101 | 162300 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 173 | 20241101 | 162200 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 174 | 20241101 | 162100 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 175 | 20241101 | 162000 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 176 | 20241101 | 161900 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 177 | 20241101 | 161800 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 178 | 20241101 | 161700 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 179 | 20241101 | 161600 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 180 | 20241101 | 161500 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 181 | 20241101 | 161400 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 182 | 20241101 | 161300 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 4204 |
| 183 | 20241101 | 161200 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 184 | 20241101 | 161100 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 185 | 20241101 | 161000 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 186 | 20241101 | 160900 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 187 | 20241101 | 160800 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 188 | 20241101 | 160700 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 189 | 20241101 | 160600 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 190 | 20241101 | 160500 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 191 | 20241101 | 160400 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 192 | 20241101 | 160300 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 193 | 20241101 | 160200 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 194 | 20241101 | 160100 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 195 | 20241101 | 160000 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 196 | 20241101 | 155900 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 197 | 20241101 | 155800 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 198 | 20241101 | 155700 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 199 | 20241101 | 155600 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 200 | 20241101 | 155500 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 201 | 20241101 | 155400 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 202 | 20241101 | 155300 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 203 | 20241101 | 155200 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 204 | 20241101 | 155100 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 205 | 20241101 | 155000 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 206 | 20241101 | 154900 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 207 | 20241101 | 154800 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 208 | 20241101 | 154700 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 209 | 20241101 | 154600 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 210 | 20241101 | 154500 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 211 | 20241101 | 154400 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 212 | 20241101 | 154300 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 4204 |
| 213 | 20241101 | 154200 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 214 | 20241101 | 154100 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 215 | 20241101 | 154000 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 216 | 20241101 | 153900 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 217 | 20241101 | 153800 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 218 | 20241101 | 153700 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 219 | 20241101 | 153600 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 220 | 20241101 | 153500 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 221 | 20241101 | 153400 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 222 | 20241101 | 153300 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 223 | 20241101 | 153200 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 224 | 20241101 | 153100 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 225 | 20241101 | 153000 | 8489918200 | 51400 | 51400 | 51400 | 51400 | 4204 |
| 226 | 20241101 | 152900 | 8273832600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 227 | 20241101 | 152800 | 8273832600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 228 | 20241101 | 152700 | 8273832600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 229 | 20241101 | 152600 | 8273832600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 230 | 20241101 | 152500 | 8273832600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 231 | 20241101 | 152400 | 8273832600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 232 | 20241101 | 152300 | 8273832600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 233 | 20241101 | 152200 | 8273832600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 234 | 20241101 | 152100 | 8273832600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 235 | 20241101 | 152000 | 8273832600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 236 | 20241101 | 151900 | 8273832600 | 51600 | 51500 | 51600 | 51500 | 356 |
| 237 | 20241101 | 151800 | 8255479000 | 51600 | 51500 | 51600 | 51400 | 1086 |
| 238 | 20241101 | 151700 | 8199549200 | 51500 | 51500 | 51600 | 51500 | 615 |
| 239 | 20241101 | 151600 | 8167875600 | 51500 | 51400 | 51600 | 51400 | 1455 |
| 240 | 20241101 | 151500 | 8092947600 | 51400 | 51600 | 51600 | 51400 | 380 |
| 241 | 20241101 | 151400 | 8073385600 | 51600 | 51600 | 51600 | 51500 | 233 |
| 242 | 20241101 | 151300 | 8061381500 | 51500 | 51500 | 51600 | 51500 | 1373 |
| 243 | 20241101 | 151200 | 7990671700 | 51600 | 51600 | 51600 | 51500 | 554 |
| 244 | 20241101 | 151100 | 7962087200 | 51600 | 51600 | 51700 | 51600 | 660 |
| 245 | 20241101 | 151000 | 7928017400 | 51600 | 51600 | 51700 | 51600 | 916 |
| 246 | 20241101 | 150900 | 7880749700 | 51700 | 51600 | 51700 | 51500 | 1106 |
| 247 | 20241101 | 150800 | 7823723500 | 51600 | 51500 | 51600 | 51400 | 455 |
| 248 | 20241101 | 150700 | 7800305000 | 51500 | 51500 | 51600 | 51500 | 144 |
| 249 | 20241101 | 150600 | 7792886500 | 51400 | 51500 | 51600 | 51400 | 698 |
| 250 | 20241101 | 150500 | 7756957300 | 51500 | 51500 | 51600 | 51400 | 692 |
| 251 | 20241101 | 150400 | 7721333300 | 51400 | 51400 | 51500 | 51400 | 444 |
| 252 | 20241101 | 150300 | 7698478400 | 51300 | 51600 | 51600 | 51300 | 1316 |
| 253 | 20241101 | 150200 | 7630797800 | 51600 | 51600 | 51600 | 51500 | 331 |
| 254 | 20241101 | 150100 | 7613749800 | 51600 | 51600 | 51600 | 51500 | 87 |
| 255 | 20241101 | 150000 | 7609265900 | 51400 | 51600 | 51600 | 51400 | 1126 |
| 256 | 20241101 | 145900 | 7551272300 | 51600 | 51500 | 51600 | 51500 | 113 |
| 257 | 20241101 | 145800 | 7545451100 | 51500 | 51500 | 51600 | 51500 | 66 |
| 258 | 20241101 | 145700 | 7542049300 | 51600 | 51600 | 51600 | 51600 | 368 |
| 259 | 20241101 | 145600 | 7523060500 | 51600 | 51600 | 51600 | 51500 | 70 |
| 260 | 20241101 | 145500 | 7519448600 | 51600 | 51500 | 51600 | 51500 | 111 |
| 261 | 20241101 | 145400 | 7513731100 | 51500 | 51700 | 51700 | 51500 | 926 |
| 262 | 20241101 | 145300 | 7466039400 | 51700 | 51700 | 51700 | 51600 | 407 |
| 263 | 20241101 | 145200 | 7445036500 | 51700 | 51700 | 51700 | 51600 | 71 |
| 264 | 20241101 | 145100 | 7441366000 | 51700 | 51600 | 51700 | 51500 | 73 |
| 265 | 20241101 | 145000 | 7437598900 | 51600 | 51600 | 51600 | 51500 | 256 |
| 266 | 20241101 | 144900 | 7424402000 | 51600 | 51600 | 51600 | 51600 | 77 |
| 267 | 20241101 | 144800 | 7420428800 | 51600 | 51700 | 51800 | 51600 | 1465 |
| 268 | 20241101 | 144700 | 7344722100 | 51700 | 51800 | 51800 | 51700 | 264 |
| 269 | 20241101 | 144600 | 7331071300 | 51800 | 51800 | 51800 | 51800 | 13 |
| 270 | 20241101 | 144500 | 7330397900 | 51800 | 51800 | 51800 | 51800 | 77 |
| 271 | 20241101 | 144400 | 7326409300 | 51800 | 51800 | 51800 | 51800 | 223 |
| 272 | 20241101 | 144300 | 7314857900 | 51800 | 51800 | 51800 | 51800 | 232 |
| 273 | 20241101 | 144200 | 7302840300 | 51800 | 51800 | 51800 | 51800 | 25 |
| 274 | 20241101 | 144100 | 7301545300 | 51900 | 51800 | 51900 | 51800 | 304 |
| 275 | 20241101 | 144000 | 7285796000 | 51800 | 51800 | 51800 | 51800 | 32 |
| 276 | 20241101 | 143900 | 7284138400 | 51700 | 51800 | 51800 | 51700 | 15 |
| 277 | 20241101 | 143800 | 7283361500 | 51800 | 51800 | 51800 | 51700 | 57 |
| 278 | 20241101 | 143700 | 7280411900 | 51800 | 51800 | 51800 | 51800 | 31 |
| 279 | 20241101 | 143600 | 7278806100 | 51800 | 51800 | 51800 | 51800 | 28 |
| 280 | 20241101 | 143500 | 7277355700 | 51700 | 51700 | 51800 | 51700 | 158 |
| 281 | 20241101 | 143400 | 7269181600 | 51700 | 51700 | 51800 | 51700 | 22 |
| 282 | 20241101 | 143300 | 7268044100 | 51700 | 51700 | 51700 | 51700 | 73 |
| 283 | 20241101 | 143200 | 7264270000 | 51800 | 51800 | 51800 | 51800 | 89 |
| 284 | 20241101 | 143100 | 7259659800 | 51800 | 51800 | 51900 | 51800 | 540 |
| 285 | 20241101 | 143000 | 7231687400 | 51800 | 51700 | 51800 | 51700 | 96 |
| 286 | 20241101 | 142900 | 7226720600 | 51700 | 51700 | 51700 | 51700 | 27 |
| 287 | 20241101 | 142800 | 7225324700 | 51700 | 51700 | 51800 | 51700 | 382 |
| 288 | 20241101 | 142700 | 7205575200 | 51700 | 51700 | 51700 | 51700 | 20 |
| 289 | 20241101 | 142600 | 7204541200 | 51700 | 51700 | 51700 | 51700 | 1 |
| 290 | 20241101 | 142500 | 7204489500 | 51700 | 51800 | 51800 | 51700 | 77 |
| 291 | 20241101 | 142400 | 7200507400 | 51800 | 51700 | 51800 | 51700 | 36 |
| 292 | 20241101 | 142300 | 7198643200 | 51700 | 51800 | 51800 | 51700 | 37 |
| 293 | 20241101 | 142200 | 7196728200 | 51800 | 51800 | 51800 | 51600 | 215 |
| 294 | 20241101 | 142100 | 7185592000 | 51800 | 51700 | 51800 | 51700 | 433 |
| 295 | 20241101 | 142000 | 7163205300 | 51800 | 51700 | 51800 | 51700 | 25 |
| 296 | 20241101 | 141900 | 7161911100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 297 | 20241101 | 141800 | 7161911100 | 51700 | 51700 | 51700 | 51700 | 61 |
| 298 | 20241101 | 141700 | 7158757400 | 51600 | 51600 | 51600 | 51600 | 24 |
| 299 | 20241101 | 141600 | 7157519000 | 51600 | 51700 | 51700 | 51600 | 109 |
| 300 | 20241101 | 141500 | 7151888500 | 51700 | 51800 | 51800 | 51700 | 88 |
| 301 | 20241101 | 141400 | 7147338200 | 51700 | 51800 | 51800 | 51700 | 80 |
| 302 | 20241101 | 141300 | 7143198000 | 51800 | 51800 | 51900 | 51800 | 414 |
| 303 | 20241101 | 141200 | 7121752300 | 51700 | 51700 | 51700 | 51700 | 0 |
| 304 | 20241101 | 141100 | 7121752300 | 51700 | 51800 | 51800 | 51700 | 3 |
| 305 | 20241101 | 141000 | 7121597100 | 51800 | 51700 | 51800 | 51700 | 252 |
| 306 | 20241101 | 140900 | 7108567200 | 51700 | 51700 | 51700 | 51600 | 43 |
| 307 | 20241101 | 140800 | 7106346800 | 51700 | 51700 | 51700 | 51700 | 21 |
| 308 | 20241101 | 140700 | 7105261100 | 51700 | 51700 | 51700 | 51700 | 2 |
| 309 | 20241101 | 140600 | 7105157700 | 51800 | 51800 | 51800 | 51800 | 2 |
| 310 | 20241101 | 140500 | 7105054100 | 51800 | 51700 | 51800 | 51200 | 1975 |
| 311 | 20241101 | 140400 | 7003509800 | 51700 | 51600 | 51700 | 51600 | 8 |
| 312 | 20241101 | 140300 | 7003096500 | 51600 | 51700 | 51700 | 51600 | 2 |
| 313 | 20241101 | 140200 | 7002993200 | 51700 | 51700 | 51700 | 51700 | 14 |
| 314 | 20241101 | 140100 | 7002269400 | 51700 | 51600 | 51700 | 51600 | 14 |
| 315 | 20241101 | 140000 | 7001546000 | 51700 | 51700 | 51700 | 51500 | 383 |
| 316 | 20241101 | 135900 | 6981809100 | 51500 | 51700 | 51700 | 51500 | 402 |
| 317 | 20241101 | 135800 | 6961062100 | 51700 | 51600 | 51700 | 51600 | 434 |
| 318 | 20241101 | 135700 | 6938646900 | 51700 | 51700 | 51700 | 51700 | 195 |
| 319 | 20241101 | 135600 | 6928565400 | 51700 | 51700 | 51700 | 51700 | 6 |
| 320 | 20241101 | 135500 | 6928255200 | 51700 | 51600 | 51700 | 51600 | 35 |
| 321 | 20241101 | 135400 | 6926449000 | 51600 | 51600 | 51600 | 51500 | 123 |
| 322 | 20241101 | 135300 | 6920107200 | 51600 | 51700 | 51700 | 51600 | 77 |
| 323 | 20241101 | 135200 | 6916133800 | 51700 | 51700 | 51700 | 51700 | 4 |
| 324 | 20241101 | 135100 | 6915927000 | 51700 | 51600 | 51700 | 51600 | 704 |
| 325 | 20241101 | 135000 | 6879600500 | 51600 | 51700 | 51700 | 51600 | 237 |
| 326 | 20241101 | 134900 | 6867347700 | 51700 | 51800 | 51800 | 51700 | 19 |
| 327 | 20241101 | 134800 | 6866363700 | 51800 | 51700 | 51800 | 51700 | 67 |
| 328 | 20241101 | 134700 | 6862898600 | 51700 | 51700 | 51800 | 51700 | 62 |
| 329 | 20241101 | 134600 | 6859692200 | 51700 | 51700 | 51700 | 51700 | 23 |
| 330 | 20241101 | 134500 | 6858503100 | 51700 | 51700 | 51700 | 51700 | 70 |
| 331 | 20241101 | 134400 | 6854884100 | 51700 | 51700 | 51700 | 51700 | 40 |
| 332 | 20241101 | 134300 | 6852816100 | 51600 | 51600 | 51800 | 51600 | 57 |
| 333 | 20241101 | 134200 | 6849874600 | 51600 | 51700 | 51800 | 51600 | 70 |
| 334 | 20241101 | 134100 | 6846257400 | 51600 | 51700 | 51700 | 51600 | 660 |
| 335 | 20241101 | 134000 | 6812199700 | 51600 | 51700 | 51700 | 51600 | 6 |
| 336 | 20241101 | 133900 | 6811890000 | 51700 | 51800 | 51900 | 51700 | 239 |
| 337 | 20241101 | 133800 | 6799523600 | 51800 | 51800 | 51900 | 51700 | 179 |
| 338 | 20241101 | 133700 | 6790255500 | 52000 | 51800 | 52000 | 51800 | 18 |
| 339 | 20241101 | 133600 | 6789322500 | 51800 | 51900 | 51900 | 51800 | 64 |
| 340 | 20241101 | 133500 | 6786003200 | 51800 | 51900 | 52000 | 51800 | 198 |
| 341 | 20241101 | 133400 | 6775727000 | 52000 | 51900 | 52000 | 51900 | 166 |
| 342 | 20241101 | 133300 | 6767111000 | 51700 | 51700 | 51900 | 51700 | 363 |
| 343 | 20241101 | 133200 | 6748342200 | 51800 | 51800 | 51800 | 51800 | 115 |
| 344 | 20241101 | 133100 | 6742385200 | 51800 | 51800 | 51800 | 51800 | 178 |
| 345 | 20241101 | 133000 | 6733164800 | 51800 | 51800 | 51800 | 51700 | 444 |
| 346 | 20241101 | 132900 | 6710175600 | 51800 | 51900 | 51900 | 51800 | 542 |
| 347 | 20241101 | 132800 | 6682093500 | 51900 | 52000 | 52000 | 51900 | 395 |
| 348 | 20241101 | 132700 | 6661590800 | 51900 | 51900 | 51900 | 51900 | 0 |
| 349 | 20241101 | 132600 | 6661590800 | 51900 | 52000 | 52000 | 51900 | 606 |
| 350 | 20241101 | 132500 | 6630089400 | 52000 | 52000 | 52000 | 52000 | 796 |
| 351 | 20241101 | 132400 | 6588697400 | 52100 | 52000 | 52100 | 52000 | 23 |
| 352 | 20241101 | 132300 | 6587501300 | 52000 | 52100 | 52100 | 52000 | 100 |
| 353 | 20241101 | 132200 | 6582301100 | 52100 | 52100 | 52100 | 52100 | 11 |
| 354 | 20241101 | 132100 | 6581728000 | 52100 | 52000 | 52100 | 52000 | 108 |
| 355 | 20241101 | 132000 | 6576111500 | 52000 | 52000 | 52100 | 52000 | 61 |
| 356 | 20241101 | 131900 | 6572939200 | 52000 | 52000 | 52000 | 52000 | 236 |
| 357 | 20241101 | 131800 | 6560667200 | 52000 | 52000 | 52000 | 52000 | 2 |
| 358 | 20241101 | 131700 | 6560563200 | 52000 | 52000 | 52000 | 52000 | 23 |
| 359 | 20241101 | 131600 | 6559367200 | 52000 | 52100 | 52100 | 52000 | 95 |
| 360 | 20241101 | 131500 | 6554424000 | 52100 | 52000 | 52100 | 52000 | 82 |
| 361 | 20241101 | 131400 | 6550159600 | 52000 | 52000 | 52100 | 52000 | 32 |
| 362 | 20241101 | 131300 | 6548495500 | 52000 | 51900 | 52000 | 51900 | 46 |
| 363 | 20241101 | 131200 | 6546106700 | 51900 | 51900 | 51900 | 51900 | 498 |
| 364 | 20241101 | 131100 | 6520260500 | 51900 | 52000 | 52000 | 51900 | 105 |
| 365 | 20241101 | 131000 | 6514810800 | 52000 | 52100 | 52100 | 52000 | 103 |
| 366 | 20241101 | 130900 | 6509454700 | 52100 | 52100 | 52100 | 52100 | 32 |
| 367 | 20241101 | 130800 | 6507787500 | 52000 | 52000 | 52100 | 52000 | 139 |
| 368 | 20241101 | 130700 | 6500559000 | 52000 | 52000 | 52100 | 52000 | 132 |
| 369 | 20241101 | 130600 | 6493694900 | 52000 | 52000 | 52000 | 52000 | 34 |
| 370 | 20241101 | 130500 | 6491926900 | 52000 | 52000 | 52000 | 52000 | 1 |
| 371 | 20241101 | 130400 | 6491874900 | 52100 | 52100 | 52100 | 52100 | 1 |
| 372 | 20241101 | 130300 | 6491822800 | 52100 | 52000 | 52100 | 52000 | 142 |
| 373 | 20241101 | 130200 | 6484438600 | 52000 | 52000 | 52000 | 52000 | 12 |
| 374 | 20241101 | 130100 | 6483814600 | 52000 | 52000 | 52000 | 51900 | 1067 |
| 375 | 20241101 | 130000 | 6428435100 | 52000 | 52100 | 52200 | 52000 | 1973 |
| 376 | 20241101 | 125900 | 6325782600 | 52200 | 52200 | 52200 | 52200 | 0 |
| 377 | 20241101 | 125800 | 6325782600 | 52200 | 52200 | 52300 | 52200 | 374 |
| 378 | 20241101 | 125700 | 6306259000 | 52300 | 52200 | 52300 | 52200 | 217 |
| 379 | 20241101 | 125600 | 6294930200 | 52200 | 52300 | 52300 | 52200 | 645 |
| 380 | 20241101 | 125500 | 6261210700 | 52300 | 52200 | 52300 | 52200 | 157 |
| 381 | 20241101 | 125400 | 6253005200 | 52200 | 52200 | 52200 | 52100 | 872 |
| 382 | 20241101 | 125300 | 6207556800 | 52200 | 52200 | 52300 | 52200 | 270 |
| 383 | 20241101 | 125200 | 6193462200 | 52200 | 52200 | 52200 | 52100 | 1292 |
| 384 | 20241101 | 125100 | 6126024800 | 52200 | 52200 | 52200 | 52200 | 0 |
| 385 | 20241101 | 125000 | 6126024800 | 52200 | 52200 | 52200 | 52100 | 30 |
| 386 | 20241101 | 124900 | 6124460600 | 52200 | 52200 | 52200 | 52100 | 216 |
| 387 | 20241101 | 124800 | 6113186400 | 52200 | 52100 | 52200 | 52100 | 14 |
| 388 | 20241101 | 124700 | 6112456900 | 52100 | 52200 | 52200 | 52100 | 11 |
| 389 | 20241101 | 124600 | 6111883700 | 52100 | 52100 | 52100 | 52100 | 129 |
| 390 | 20241101 | 124500 | 6105162800 | 52100 | 52100 | 52100 | 52100 | 104 |
| 391 | 20241101 | 124400 | 6099744400 | 52100 | 52100 | 52100 | 52100 | 15 |
| 392 | 20241101 | 124300 | 6098962900 | 52100 | 52200 | 52200 | 52100 | 514 |
| 393 | 20241101 | 124200 | 6072182500 | 52200 | 52300 | 52300 | 52200 | 6 |
| 394 | 20241101 | 124100 | 6071869200 | 52100 | 52400 | 52400 | 52100 | 987 |
| 395 | 20241101 | 124000 | 6020320200 | 52400 | 52400 | 52400 | 52400 | 42 |
| 396 | 20241101 | 123900 | 6018119400 | 52300 | 52300 | 52400 | 52300 | 240 |
| 397 | 20241101 | 123800 | 6005553800 | 52300 | 52400 | 52400 | 52200 | 45 |
| 398 | 20241101 | 123700 | 6003201200 | 52300 | 52500 | 52500 | 52000 | 1994 |
| 399 | 20241101 | 123600 | 5899062100 | 52400 | 52400 | 52400 | 52400 | 421 |
| 400 | 20241101 | 123500 | 5877001700 | 52400 | 52500 | 52500 | 52400 | 130 |
| 401 | 20241101 | 123400 | 5870177100 | 52500 | 52600 | 52600 | 52500 | 304 |
| 402 | 20241101 | 123300 | 5854213000 | 52600 | 52300 | 52600 | 52200 | 3088 |
| 403 | 20241101 | 123200 | 5692348100 | 52300 | 52200 | 52300 | 52200 | 52 |
| 404 | 20241101 | 123100 | 5689631200 | 52200 | 52100 | 52200 | 52100 | 1513 |
| 405 | 20241101 | 123000 | 5610742500 | 52100 | 52100 | 52100 | 52000 | 1359 |
| 406 | 20241101 | 122900 | 5539943800 | 52100 | 51900 | 52100 | 51900 | 689 |
| 407 | 20241101 | 122800 | 5504111000 | 51900 | 51800 | 52000 | 51800 | 1119 |
| 408 | 20241101 | 122700 | 5446048600 | 51800 | 51800 | 51800 | 51800 | 389 |
| 409 | 20241101 | 122600 | 5425898400 | 51800 | 51900 | 51900 | 51800 | 539 |
| 410 | 20241101 | 122500 | 5397947800 | 51900 | 51800 | 51900 | 51800 | 11 |
| 411 | 20241101 | 122400 | 5397377900 | 51800 | 51800 | 51800 | 51800 | 45 |
| 412 | 20241101 | 122300 | 5395046900 | 51800 | 51800 | 51800 | 51800 | 88 |
| 413 | 20241101 | 122200 | 5390488500 | 51800 | 51800 | 51800 | 51800 | 27 |
| 414 | 20241101 | 122100 | 5389089900 | 51800 | 51800 | 51800 | 51800 | 49 |
| 415 | 20241101 | 122000 | 5386551700 | 51700 | 51700 | 51900 | 51700 | 788 |
| 416 | 20241101 | 121900 | 5345811100 | 51700 | 51900 | 51900 | 51700 | 21 |
| 417 | 20241101 | 121800 | 5344725200 | 51900 | 51800 | 51900 | 51800 | 53 |
| 418 | 20241101 | 121700 | 5341979500 | 51800 | 51800 | 51900 | 51800 | 271 |
| 419 | 20241101 | 121600 | 5327941500 | 51900 | 51900 | 51900 | 51900 | 2 |
| 420 | 20241101 | 121500 | 5327837700 | 51900 | 51800 | 51900 | 51800 | 117 |
| 421 | 20241101 | 121400 | 5321777000 | 51800 | 51800 | 51800 | 51700 | 43 |
| 422 | 20241101 | 121300 | 5319549700 | 51800 | 51700 | 51800 | 51700 | 108 |
| 423 | 20241101 | 121200 | 5313965000 | 51700 | 51800 | 51800 | 51700 | 71 |
| 424 | 20241101 | 121100 | 5310287500 | 51800 | 51800 | 51800 | 51800 | 169 |
| 425 | 20241101 | 121000 | 5301533300 | 51800 | 51900 | 51900 | 51800 | 201 |
| 426 | 20241101 | 120900 | 5291121200 | 51900 | 51900 | 51900 | 51900 | 2 |
| 427 | 20241101 | 120800 | 5291017400 | 51800 | 51800 | 51900 | 51800 | 121 |
| 428 | 20241101 | 120700 | 5284748600 | 51900 | 51900 | 51900 | 51900 | 104 |
| 429 | 20241101 | 120600 | 5279351000 | 51900 | 51800 | 51900 | 51800 | 58 |
| 430 | 20241101 | 120500 | 5276346300 | 51800 | 51800 | 51900 | 51800 | 17 |
| 431 | 20241101 | 120400 | 5275465200 | 51800 | 51900 | 51900 | 51800 | 10 |
| 432 | 20241101 | 120300 | 5274946400 | 51900 | 51700 | 51900 | 51700 | 266 |
| 433 | 20241101 | 120200 | 5261170400 | 51800 | 51800 | 51800 | 51800 | 18 |
| 434 | 20241101 | 120100 | 5260238000 | 51800 | 51700 | 51800 | 51700 | 103 |
| 435 | 20241101 | 120000 | 5254902800 | 51700 | 51700 | 51700 | 51700 | 100 |
| 436 | 20241101 | 115900 | 5249732800 | 51700 | 51800 | 51800 | 51700 | 435 |
| 437 | 20241101 | 115800 | 5227199900 | 51800 | 51900 | 51900 | 51800 | 10 |
| 438 | 20241101 | 115700 | 5226681800 | 51900 | 51900 | 51900 | 51800 | 215 |
| 439 | 20241101 | 115600 | 5215542600 | 51900 | 51900 | 51900 | 51900 | 80 |
| 440 | 20241101 | 115500 | 5211390600 | 51900 | 51800 | 51900 | 51800 | 211 |
| 441 | 20241101 | 115400 | 5200457500 | 51900 | 51900 | 51900 | 51800 | 82 |
| 442 | 20241101 | 115300 | 5196204100 | 51900 | 52000 | 52000 | 51800 | 365 |
| 443 | 20241101 | 115200 | 5177263300 | 52000 | 51900 | 52000 | 51900 | 302 |
| 444 | 20241101 | 115100 | 5161587800 | 51800 | 52000 | 52000 | 51800 | 319 |
| 445 | 20241101 | 115000 | 5145037200 | 52000 | 51900 | 52000 | 51900 | 689 |
| 446 | 20241101 | 114900 | 5109247000 | 51900 | 51900 | 51900 | 51900 | 244 |
| 447 | 20241101 | 114800 | 5096583400 | 51900 | 51900 | 51900 | 51800 | 113 |
| 448 | 20241101 | 114700 | 5090719800 | 51900 | 51800 | 51900 | 51800 | 315 |
| 449 | 20241101 | 114600 | 5074387500 | 51800 | 51800 | 51800 | 51700 | 671 |
| 450 | 20241101 | 114500 | 5039651700 | 51800 | 51700 | 51800 | 51700 | 146 |
| 451 | 20241101 | 114400 | 5032103400 | 51700 | 51800 | 51800 | 51700 | 691 |
| 452 | 20241101 | 114300 | 4996378600 | 51700 | 51800 | 51800 | 51700 | 251 |
| 453 | 20241101 | 114200 | 4983382000 | 51900 | 51800 | 51900 | 51700 | 654 |
| 454 | 20241101 | 114100 | 4949495000 | 51700 | 51700 | 51800 | 51700 | 184 |
| 455 | 20241101 | 114000 | 4939967000 | 51700 | 51700 | 51800 | 51700 | 620 |
| 456 | 20241101 | 113900 | 4907912700 | 51600 | 51500 | 51600 | 51400 | 1283 |
| 457 | 20241101 | 113800 | 4841805500 | 51400 | 51500 | 51500 | 51400 | 62 |
| 458 | 20241101 | 113700 | 4838617600 | 51500 | 51400 | 51500 | 51400 | 239 |
| 459 | 20241101 | 113600 | 4826332400 | 51300 | 51600 | 51600 | 51300 | 784 |
| 460 | 20241101 | 113500 | 4786068700 | 51400 | 51500 | 51600 | 51400 | 3822 |
| 461 | 20241101 | 113400 | 4589435500 | 51500 | 51500 | 51500 | 51500 | 45 |
| 462 | 20241101 | 113300 | 4587118000 | 51500 | 51500 | 51600 | 51500 | 266 |
| 463 | 20241101 | 113200 | 4573414900 | 51600 | 51700 | 51700 | 51600 | 427 |
| 464 | 20241101 | 113100 | 4551380600 | 51700 | 51700 | 51700 | 51700 | 64 |
| 465 | 20241101 | 113000 | 4548071800 | 51700 | 51700 | 51800 | 51600 | 218 |
| 466 | 20241101 | 112900 | 4536810300 | 51800 | 51800 | 51800 | 51700 | 308 |
| 467 | 20241101 | 112800 | 4520878100 | 51700 | 51700 | 51800 | 51700 | 167 |
| 468 | 20241101 | 112700 | 4512243600 | 51700 | 51500 | 51700 | 51500 | 2081 |
| 469 | 20241101 | 112600 | 4404883100 | 51300 | 51300 | 51300 | 51300 | 60 |
| 470 | 20241101 | 112500 | 4401805100 | 51300 | 51300 | 51400 | 51300 | 656 |
| 471 | 20241101 | 112400 | 4368109500 | 51300 | 51300 | 51300 | 51200 | 194 |
| 472 | 20241101 | 112300 | 4358161300 | 51200 | 51300 | 51300 | 51200 | 133 |
| 473 | 20241101 | 112200 | 4351351500 | 51300 | 51300 | 51300 | 51300 | 130 |
| 474 | 20241101 | 112100 | 4344682500 | 51300 | 51300 | 51300 | 51300 | 152 |
| 475 | 20241101 | 112000 | 4336884900 | 51300 | 51300 | 51300 | 51300 | 3 |
| 476 | 20241101 | 111900 | 4336731000 | 51400 | 51100 | 51400 | 51100 | 316 |
| 477 | 20241101 | 111800 | 4320522400 | 51100 | 51100 | 51100 | 51100 | 157 |
| 478 | 20241101 | 111700 | 4312499700 | 51100 | 51200 | 51200 | 51100 | 546 |
| 479 | 20241101 | 111600 | 4284553800 | 51200 | 51300 | 51300 | 51200 | 24 |
| 480 | 20241101 | 111500 | 4283324900 | 51300 | 51300 | 51300 | 51300 | 26 |
| 481 | 20241101 | 111400 | 4281991100 | 51300 | 51300 | 51400 | 51200 | 119 |
| 482 | 20241101 | 111300 | 4275887300 | 51300 | 51300 | 51300 | 51300 | 94 |
| 483 | 20241101 | 111200 | 4271065100 | 51300 | 51300 | 51400 | 51300 | 306 |
| 484 | 20241101 | 111100 | 4255364600 | 51300 | 51400 | 51400 | 51300 | 20 |
| 485 | 20241101 | 111000 | 4254338000 | 51300 | 51300 | 51300 | 51200 | 175 |
| 486 | 20241101 | 110900 | 4245375600 | 51400 | 51400 | 51400 | 51300 | 681 |
| 487 | 20241101 | 110800 | 4210422200 | 51400 | 51400 | 51500 | 51400 | 41 |
| 488 | 20241101 | 110700 | 4208313400 | 51400 | 51400 | 51400 | 51300 | 145 |
| 489 | 20241101 | 110600 | 4200860500 | 51400 | 51200 | 51400 | 51200 | 261 |
| 490 | 20241101 | 110500 | 4187491100 | 51200 | 51200 | 51200 | 51200 | 51 |
| 491 | 20241101 | 110400 | 4184879900 | 51300 | 51300 | 51400 | 51200 | 154 |
| 492 | 20241101 | 110300 | 4176984700 | 51300 | 51400 | 51400 | 51300 | 16 |
| 493 | 20241101 | 110200 | 4176162900 | 51400 | 51300 | 51400 | 51300 | 177 |
| 494 | 20241101 | 110100 | 4167077400 | 51400 | 51500 | 51500 | 51400 | 174 |
| 495 | 20241101 | 110000 | 4158125400 | 51600 | 51600 | 51600 | 51600 | 80 |
| 496 | 20241101 | 105900 | 4153997400 | 51600 | 51600 | 51600 | 51600 | 22 |
| 497 | 20241101 | 105800 | 4152862200 | 51600 | 51600 | 51600 | 51500 | 130 |
| 498 | 20241101 | 105700 | 4146154300 | 51500 | 51500 | 51500 | 51500 | 34 |
| 499 | 20241101 | 105600 | 4144403300 | 51500 | 51500 | 51500 | 51500 | 52 |
| 500 | 20241101 | 105500 | 4141725300 | 51500 | 51600 | 51600 | 51500 | 639 |
| 501 | 20241101 | 105400 | 4108816300 | 51500 | 51500 | 51500 | 51500 | 63 |
| 502 | 20241101 | 105300 | 4105571800 | 51500 | 51600 | 51700 | 51500 | 1202 |
| 503 | 20241101 | 105200 | 4043640200 | 51600 | 51800 | 51800 | 51600 | 48 |
| 504 | 20241101 | 105100 | 4041158700 | 51700 | 51700 | 51700 | 51700 | 176 |
| 505 | 20241101 | 105000 | 4032059500 | 51700 | 51700 | 51800 | 51700 | 139 |
| 506 | 20241101 | 104900 | 4024872800 | 51700 | 51800 | 51800 | 51700 | 198 |
| 507 | 20241101 | 104800 | 4014629900 | 51700 | 51700 | 51800 | 51700 | 316 |
| 508 | 20241101 | 104700 | 3998286700 | 51600 | 51400 | 51600 | 51400 | 592 |
| 509 | 20241101 | 104600 | 3967777900 | 51400 | 51500 | 51500 | 51400 | 355 |
| 510 | 20241101 | 104500 | 3949510500 | 51600 | 51600 | 51600 | 51600 | 116 |
| 511 | 20241101 | 104400 | 3943524900 | 51600 | 51600 | 51600 | 51500 | 217 |
| 512 | 20241101 | 104300 | 3932345700 | 51600 | 51700 | 51700 | 51600 | 22 |
| 513 | 20241101 | 104200 | 3931209300 | 51700 | 51600 | 51700 | 51600 | 260 |
| 514 | 20241101 | 104100 | 3917777900 | 51600 | 51600 | 51700 | 51600 | 176 |
| 515 | 20241101 | 104000 | 3908695300 | 51700 | 51700 | 51700 | 51600 | 871 |
| 516 | 20241101 | 103900 | 3863693200 | 51700 | 51800 | 51800 | 51700 | 915 |
| 517 | 20241101 | 103800 | 3816299200 | 51700 | 51500 | 51900 | 51500 | 3246 |
| 518 | 20241101 | 103700 | 3648204400 | 51700 | 51400 | 51700 | 51400 | 803 |
| 519 | 20241101 | 103600 | 3606816200 | 51400 | 51400 | 51500 | 51400 | 334 |
| 520 | 20241101 | 103500 | 3589644500 | 51500 | 51500 | 51500 | 51400 | 344 |
| 521 | 20241101 | 103400 | 3571948000 | 51400 | 51300 | 51500 | 51300 | 1329 |
| 522 | 20241101 | 103300 | 3503679500 | 51200 | 51300 | 51300 | 51200 | 27 |
| 523 | 20241101 | 103200 | 3502296000 | 51300 | 51300 | 51300 | 51200 | 574 |
| 524 | 20241101 | 103100 | 3472851800 | 51300 | 51300 | 51300 | 51300 | 41 |
| 525 | 20241101 | 103000 | 3470748500 | 51200 | 51200 | 51300 | 51200 | 194 |
| 526 | 20241101 | 102900 | 3460815600 | 51200 | 51100 | 51200 | 51100 | 996 |
| 527 | 20241101 | 102800 | 3409837600 | 51100 | 51000 | 51100 | 51000 | 78 |
| 528 | 20241101 | 102700 | 3405856800 | 51000 | 51100 | 51100 | 51000 | 47 |
| 529 | 20241101 | 102600 | 3403458800 | 51100 | 51100 | 51100 | 51100 | 96 |
| 530 | 20241101 | 102500 | 3398553200 | 51100 | 51200 | 51200 | 51000 | 216 |
| 531 | 20241101 | 102400 | 3387515500 | 51200 | 51100 | 51200 | 51100 | 400 |
| 532 | 20241101 | 102300 | 3367041900 | 51000 | 51000 | 51000 | 51000 | 35 |
| 533 | 20241101 | 102200 | 3365256900 | 51000 | 51000 | 51200 | 51000 | 338 |
| 534 | 20241101 | 102100 | 3347990100 | 51000 | 51000 | 51000 | 51000 | 158 |
| 535 | 20241101 | 102000 | 3339932100 | 51000 | 51000 | 51000 | 50900 | 716 |
| 536 | 20241101 | 101900 | 3303461100 | 50900 | 51000 | 51000 | 50900 | 113 |
| 537 | 20241101 | 101800 | 3297699400 | 51000 | 50900 | 51000 | 50900 | 8 |
| 538 | 20241101 | 101700 | 3297291700 | 51000 | 51100 | 51100 | 50900 | 79 |
| 539 | 20241101 | 101600 | 3293262600 | 51100 | 51100 | 51100 | 50800 | 149 |
| 540 | 20241101 | 101500 | 3285670300 | 51100 | 50900 | 51100 | 50800 | 1056 |
| 541 | 20241101 | 101400 | 3231885700 | 50900 | 50900 | 50900 | 50800 | 261 |
| 542 | 20241101 | 101300 | 3218610000 | 50900 | 50900 | 50900 | 50900 | 52 |
| 543 | 20241101 | 101200 | 3215963200 | 50900 | 50900 | 50900 | 50800 | 124 |
| 544 | 20241101 | 101100 | 3209652800 | 50900 | 51000 | 51000 | 50900 | 50 |
| 545 | 20241101 | 101000 | 3207106500 | 51000 | 51000 | 51000 | 51000 | 286 |
| 546 | 20241101 | 100900 | 3192520500 | 51000 | 51100 | 51100 | 51000 | 500 |
| 547 | 20241101 | 100800 | 3167010600 | 51100 | 51200 | 51200 | 51100 | 106 |
| 548 | 20241101 | 100700 | 3161592900 | 51100 | 51100 | 51200 | 51100 | 335 |
| 549 | 20241101 | 100600 | 3144474300 | 51100 | 50900 | 51100 | 50900 | 1847 |
| 550 | 20241101 | 100500 | 3050303900 | 50800 | 50900 | 50900 | 50800 | 172 |
| 551 | 20241101 | 100400 | 3041556500 | 50900 | 50900 | 51000 | 50900 | 245 |
| 552 | 20241101 | 100300 | 3029085800 | 50900 | 51000 | 51000 | 50900 | 116 |
| 553 | 20241101 | 100200 | 3023170200 | 51000 | 50900 | 51000 | 50800 | 561 |
| 554 | 20241101 | 100100 | 2994627600 | 50900 | 50900 | 50900 | 50800 | 666 |
| 555 | 20241101 | 100000 | 2960748100 | 50900 | 50800 | 50900 | 50700 | 1172 |
| 556 | 20241101 | 095900 | 2901280500 | 50800 | 50700 | 50800 | 50700 | 1002 |
| 557 | 20241101 | 095800 | 2850387200 | 50800 | 50700 | 50800 | 50700 | 1231 |
| 558 | 20241101 | 095700 | 2787967400 | 50800 | 50900 | 50900 | 50800 | 2023 |
| 559 | 20241101 | 095600 | 2685195200 | 50900 | 50900 | 50900 | 50800 | 64 |
| 560 | 20241101 | 095500 | 2681942600 | 50900 | 50900 | 50900 | 50800 | 48 |
| 561 | 20241101 | 095400 | 2679499500 | 50900 | 51000 | 51000 | 50800 | 286 |
| 562 | 20241101 | 095300 | 2664941600 | 50900 | 50900 | 50900 | 50800 | 336 |
| 563 | 20241101 | 095200 | 2647859000 | 50900 | 51000 | 51000 | 50800 | 336 |
| 564 | 20241101 | 095100 | 2630757800 | 51000 | 51000 | 51000 | 51000 | 6 |
| 565 | 20241101 | 095000 | 2630451800 | 50900 | 51100 | 51100 | 50900 | 1167 |
| 566 | 20241101 | 094900 | 2571026900 | 51000 | 51100 | 51100 | 51000 | 182 |
| 567 | 20241101 | 094800 | 2561742100 | 51000 | 51100 | 51100 | 51000 | 181 |
| 568 | 20241101 | 094700 | 2552510300 | 51100 | 51000 | 51100 | 51000 | 215 |
| 569 | 20241101 | 094600 | 2541525100 | 51000 | 51100 | 51100 | 51000 | 367 |
| 570 | 20241101 | 094500 | 2522807200 | 51100 | 51100 | 51100 | 51100 | 251 |
| 571 | 20241101 | 094400 | 2509981100 | 51100 | 51000 | 51100 | 51000 | 383 |
| 572 | 20241101 | 094300 | 2490420300 | 51000 | 51000 | 51000 | 50900 | 213 |
| 573 | 20241101 | 094200 | 2479563300 | 51000 | 50900 | 51000 | 50800 | 300 |
| 574 | 20241101 | 094100 | 2464291400 | 50900 | 51000 | 51000 | 50800 | 682 |
| 575 | 20241101 | 094000 | 2429592000 | 51000 | 51000 | 51000 | 51000 | 100 |
| 576 | 20241101 | 093900 | 2424492000 | 51000 | 51000 | 51000 | 50900 | 22 |
| 577 | 20241101 | 093800 | 2423370100 | 50900 | 51000 | 51100 | 50900 | 387 |
| 578 | 20241101 | 093700 | 2403650500 | 51000 | 51000 | 51000 | 51000 | 561 |
| 579 | 20241101 | 093600 | 2375039500 | 51000 | 51000 | 51000 | 50900 | 250 |
| 580 | 20241101 | 093500 | 2362301200 | 51000 | 51000 | 51000 | 50900 | 428 |
| 581 | 20241101 | 093400 | 2340492600 | 51000 | 50900 | 51000 | 50900 | 1517 |
| 582 | 20241101 | 093300 | 2263252700 | 50900 | 50900 | 51000 | 50900 | 339 |
| 583 | 20241101 | 093200 | 2245989900 | 51000 | 51000 | 51000 | 50900 | 132 |
| 584 | 20241101 | 093100 | 2239266200 | 51000 | 50800 | 51000 | 50800 | 396 |
| 585 | 20241101 | 093000 | 2219082900 | 50800 | 50800 | 50800 | 50700 | 1647 |
| 586 | 20241101 | 092900 | 2135510200 | 50800 | 50700 | 50800 | 50700 | 912 |
| 587 | 20241101 | 092800 | 2089241000 | 50700 | 50800 | 50800 | 50700 | 1196 |
| 588 | 20241101 | 092700 | 2028582200 | 50700 | 50600 | 50800 | 50600 | 1716 |
| 589 | 20241101 | 092600 | 1941535800 | 50600 | 50800 | 50800 | 50600 | 949 |
| 590 | 20241101 | 092500 | 1893442700 | 50800 | 50800 | 50900 | 50700 | 1006 |
| 591 | 20241101 | 092400 | 1842358900 | 50900 | 50900 | 51000 | 50800 | 1803 |
| 592 | 20241101 | 092300 | 1750682500 | 50800 | 50900 | 51000 | 50800 | 1827 |
| 593 | 20241101 | 092200 | 1657728400 | 50900 | 51000 | 51000 | 50900 | 584 |
| 594 | 20241101 | 092100 | 1627974000 | 51000 | 51000 | 51100 | 50900 | 1343 |
| 595 | 20241101 | 092000 | 1559491200 | 51000 | 51100 | 51200 | 51000 | 2734 |
| 596 | 20241101 | 091900 | 1419903800 | 51100 | 51200 | 51200 | 51100 | 333 |
| 597 | 20241101 | 091800 | 1402854400 | 51200 | 51400 | 51400 | 51100 | 1869 |
| 598 | 20241101 | 091700 | 1307118300 | 51400 | 51500 | 51500 | 51300 | 164 |
| 599 | 20241101 | 091600 | 1298684400 | 51500 | 51500 | 51500 | 51300 | 909 |
| 600 | 20241101 | 091500 | 1252033700 | 51500 | 51700 | 51700 | 51400 | 107 |
| 601 | 20241101 | 091400 | 1246530900 | 51400 | 51700 | 51800 | 51400 | 821 |
| 602 | 20241101 | 091300 | 1204209600 | 51700 | 51600 | 51700 | 51400 | 277 |
| 603 | 20241101 | 091200 | 1189958200 | 51600 | 51500 | 51600 | 51400 | 442 |
| 604 | 20241101 | 091100 | 1167194200 | 51500 | 51300 | 51500 | 51200 | 2552 |
| 605 | 20241101 | 091000 | 1036279000 | 51300 | 51400 | 51500 | 51200 | 2628 |
| 606 | 20241101 | 090900 | 901560700 | 51400 | 51500 | 51600 | 51400 | 1620 |
| 607 | 20241101 | 090800 | 818246100 | 51600 | 51500 | 51700 | 51400 | 817 |
| 608 | 20241101 | 090700 | 776168100 | 51400 | 51500 | 51700 | 51400 | 773 |
| 609 | 20241101 | 090600 | 736358700 | 51500 | 51400 | 51700 | 51400 | 661 |
| 610 | 20241101 | 090500 | 702363000 | 51400 | 51700 | 51700 | 51200 | 3697 |
| 611 | 20241101 | 090400 | 512342100 | 51700 | 51800 | 51900 | 51600 | 3366 |
| 612 | 20241101 | 090300 | 338220800 | 51800 | 51600 | 51800 | 51600 | 253 |
| 613 | 20241101 | 090200 | 325140300 | 51600 | 51500 | 51900 | 51400 | 1264 |
| 614 | 20241101 | 090100 | 259945500 | 51400 | 52000 | 52000 | 51400 | 1620 |
| 615 | 20241101 | 090000 | 176246900 | 51900 | 52100 | 52200 | 51800 | 3385 |