36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241104 | 191600 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 48372 |
| 3 | 20241104 | 191500 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 4 | 20241104 | 191400 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 5 | 20241104 | 191300 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 6 | 20241104 | 191200 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 7 | 20241104 | 191100 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 8 | 20241104 | 191000 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 9 | 20241104 | 190900 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 10 | 20241104 | 190800 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 11 | 20241104 | 190700 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 12 | 20241104 | 190600 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 13 | 20241104 | 190500 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 14 | 20241104 | 190400 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 15 | 20241104 | 190300 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 16 | 20241104 | 190200 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 17 | 20241104 | 190100 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 18 | 20241104 | 190000 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 19 | 20241104 | 185900 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 20 | 20241104 | 185800 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 21 | 20241104 | 185700 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 22 | 20241104 | 185600 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 23 | 20241104 | 185500 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 24 | 20241104 | 185400 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 25 | 20241104 | 185300 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 26 | 20241104 | 185200 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 27 | 20241104 | 185100 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 28 | 20241104 | 185000 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 29 | 20241104 | 184900 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 30 | 20241104 | 184800 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 31 | 20241104 | 184700 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 32 | 20241104 | 184600 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 48372 |
| 33 | 20241104 | 184500 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 34 | 20241104 | 184400 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 35 | 20241104 | 184300 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 36 | 20241104 | 184200 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 37 | 20241104 | 184100 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 38 | 20241104 | 184000 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 39 | 20241104 | 183900 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 40 | 20241104 | 183800 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 41 | 20241104 | 183700 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 42 | 20241104 | 183600 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 43 | 20241104 | 183500 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 44 | 20241104 | 183400 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 45 | 20241104 | 183300 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 46 | 20241104 | 183200 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 47 | 20241104 | 183100 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 48 | 20241104 | 183000 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 49 | 20241104 | 182900 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 50 | 20241104 | 182800 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 51 | 20241104 | 182700 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 52 | 20241104 | 182600 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 53 | 20241104 | 182500 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 54 | 20241104 | 182400 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 55 | 20241104 | 182300 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 56 | 20241104 | 182200 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 57 | 20241104 | 182100 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 58 | 20241104 | 182000 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 59 | 20241104 | 181900 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 60 | 20241104 | 181800 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 61 | 20241104 | 181700 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 62 | 20241104 | 181600 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 48372 |
| 63 | 20241104 | 181500 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 64 | 20241104 | 181400 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 65 | 20241104 | 181300 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 66 | 20241104 | 181200 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 67 | 20241104 | 181100 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 68 | 20241104 | 181000 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 69 | 20241104 | 180900 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 70 | 20241104 | 180800 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 71 | 20241104 | 180700 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 72 | 20241104 | 180600 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 73 | 20241104 | 180500 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 74 | 20241104 | 180400 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 75 | 20241104 | 180300 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 76 | 20241104 | 180200 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 77 | 20241104 | 180100 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 78 | 20241104 | 180000 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 79 | 20241104 | 175900 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 80 | 20241104 | 175800 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 81 | 20241104 | 175700 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 82 | 20241104 | 175600 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 83 | 20241104 | 175500 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 84 | 20241104 | 175400 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 85 | 20241104 | 175300 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 86 | 20241104 | 175200 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 87 | 20241104 | 175100 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 88 | 20241104 | 175000 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 89 | 20241104 | 174900 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 90 | 20241104 | 174800 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 91 | 20241104 | 174700 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 92 | 20241104 | 174600 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 48372 |
| 93 | 20241104 | 174500 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 94 | 20241104 | 174400 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 95 | 20241104 | 174300 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 96 | 20241104 | 174200 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 97 | 20241104 | 174100 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 98 | 20241104 | 174000 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 99 | 20241104 | 173900 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 100 | 20241104 | 173800 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 101 | 20241104 | 173700 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 102 | 20241104 | 173600 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 103 | 20241104 | 173500 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 104 | 20241104 | 173400 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 105 | 20241104 | 173300 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 106 | 20241104 | 173200 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 107 | 20241104 | 173100 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 108 | 20241104 | 173000 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 109 | 20241104 | 172900 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 110 | 20241104 | 172800 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 111 | 20241104 | 172700 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 112 | 20241104 | 172600 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 113 | 20241104 | 172500 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 114 | 20241104 | 172400 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 115 | 20241104 | 172300 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 116 | 20241104 | 172200 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 117 | 20241104 | 172100 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 118 | 20241104 | 172000 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 119 | 20241104 | 171900 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 120 | 20241104 | 171800 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 121 | 20241104 | 171700 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 122 | 20241104 | 171600 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 48372 |
| 123 | 20241104 | 171500 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 124 | 20241104 | 171400 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 125 | 20241104 | 171300 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 126 | 20241104 | 171200 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 127 | 20241104 | 171100 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 128 | 20241104 | 171000 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 129 | 20241104 | 170900 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 130 | 20241104 | 170800 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 131 | 20241104 | 170700 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 132 | 20241104 | 170600 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 133 | 20241104 | 170500 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 134 | 20241104 | 170400 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 135 | 20241104 | 170300 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 136 | 20241104 | 170200 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 137 | 20241104 | 170100 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 138 | 20241104 | 170000 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 139 | 20241104 | 165900 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 140 | 20241104 | 165800 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 141 | 20241104 | 165700 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 142 | 20241104 | 165600 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 143 | 20241104 | 165500 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 144 | 20241104 | 165400 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 145 | 20241104 | 165300 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 146 | 20241104 | 165200 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 147 | 20241104 | 165100 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 148 | 20241104 | 165000 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 149 | 20241104 | 164900 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 150 | 20241104 | 164800 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 151 | 20241104 | 164700 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 152 | 20241104 | 164600 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 48372 |
| 153 | 20241104 | 164500 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 154 | 20241104 | 164400 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 155 | 20241104 | 164300 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 156 | 20241104 | 164200 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 157 | 20241104 | 164100 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 158 | 20241104 | 164000 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 159 | 20241104 | 163900 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 160 | 20241104 | 163800 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 161 | 20241104 | 163700 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 162 | 20241104 | 163600 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 163 | 20241104 | 163500 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 164 | 20241104 | 163400 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 165 | 20241104 | 163300 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 166 | 20241104 | 163200 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 167 | 20241104 | 163100 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 168 | 20241104 | 163000 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 169 | 20241104 | 162900 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 170 | 20241104 | 162800 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 171 | 20241104 | 162700 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 172 | 20241104 | 162600 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 173 | 20241104 | 162500 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 174 | 20241104 | 162400 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 175 | 20241104 | 162300 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 176 | 20241104 | 162200 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 177 | 20241104 | 162100 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 178 | 20241104 | 162000 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 179 | 20241104 | 161900 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 180 | 20241104 | 161800 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 181 | 20241104 | 161700 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 182 | 20241104 | 161600 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 48372 |
| 183 | 20241104 | 161500 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 184 | 20241104 | 161400 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 185 | 20241104 | 161300 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 186 | 20241104 | 161200 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 187 | 20241104 | 161100 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 188 | 20241104 | 161000 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 189 | 20241104 | 160900 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 190 | 20241104 | 160800 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 191 | 20241104 | 160700 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 192 | 20241104 | 160600 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 193 | 20241104 | 160500 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 194 | 20241104 | 160400 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 195 | 20241104 | 160300 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 196 | 20241104 | 160200 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 197 | 20241104 | 160100 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 198 | 20241104 | 160000 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 199 | 20241104 | 155900 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 200 | 20241104 | 155800 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 201 | 20241104 | 155700 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 202 | 20241104 | 155600 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 203 | 20241104 | 155500 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 204 | 20241104 | 155400 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 205 | 20241104 | 155300 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 206 | 20241104 | 155200 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 207 | 20241104 | 155100 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 208 | 20241104 | 155000 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 209 | 20241104 | 154900 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 210 | 20241104 | 154800 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 211 | 20241104 | 154700 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 212 | 20241104 | 154600 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 48372 |
| 213 | 20241104 | 154500 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 214 | 20241104 | 154400 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 215 | 20241104 | 154300 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 216 | 20241104 | 154200 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 217 | 20241104 | 154100 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 218 | 20241104 | 154000 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 219 | 20241104 | 153900 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 220 | 20241104 | 153800 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 221 | 20241104 | 153700 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 222 | 20241104 | 153600 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 223 | 20241104 | 153500 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 224 | 20241104 | 153400 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 225 | 20241104 | 153300 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 226 | 20241104 | 153200 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 227 | 20241104 | 153100 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 0 |
| 228 | 20241104 | 153000 | 121392233500 | 175700 | 175700 | 175700 | 175700 | 48372 |
| 229 | 20241104 | 152900 | 112893273100 | 174800 | 174800 | 174800 | 174800 | 0 |
| 230 | 20241104 | 152800 | 112893273100 | 174800 | 174800 | 174800 | 174800 | 0 |
| 231 | 20241104 | 152700 | 112893273100 | 174800 | 174800 | 174800 | 174800 | 0 |
| 232 | 20241104 | 152600 | 112893273100 | 174800 | 174800 | 174800 | 174800 | 0 |
| 233 | 20241104 | 152500 | 112893273100 | 174800 | 174800 | 174800 | 174800 | 0 |
| 234 | 20241104 | 152400 | 112893273100 | 174800 | 174800 | 174800 | 174800 | 0 |
| 235 | 20241104 | 152300 | 112893273100 | 174800 | 174800 | 174800 | 174800 | 0 |
| 236 | 20241104 | 152200 | 112893273100 | 174800 | 174800 | 174800 | 174800 | 0 |
| 237 | 20241104 | 152100 | 112893273100 | 174800 | 174800 | 174800 | 174800 | 0 |
| 238 | 20241104 | 152000 | 112893273100 | 174800 | 174800 | 174800 | 174800 | 0 |
| 239 | 20241104 | 151900 | 112893273100 | 174800 | 174800 | 174900 | 174700 | 1464 |
| 240 | 20241104 | 151800 | 112637327000 | 174800 | 174900 | 174900 | 174700 | 2157 |
| 241 | 20241104 | 151700 | 112260287900 | 174800 | 174800 | 174900 | 174800 | 587 |
| 242 | 20241104 | 151600 | 112157656800 | 174900 | 174800 | 174900 | 174800 | 302 |
| 243 | 20241104 | 151500 | 112104849700 | 174800 | 174800 | 174900 | 174800 | 1499 |
| 244 | 20241104 | 151400 | 111842796600 | 174900 | 174900 | 174900 | 174800 | 968 |
| 245 | 20241104 | 151300 | 111673544200 | 174900 | 174900 | 174900 | 174800 | 959 |
| 246 | 20241104 | 151200 | 111505846700 | 174900 | 174800 | 174900 | 174800 | 534 |
| 247 | 20241104 | 151100 | 111412484700 | 174900 | 174800 | 174900 | 174800 | 401 |
| 248 | 20241104 | 151000 | 111342361500 | 174800 | 174900 | 174900 | 174800 | 541 |
| 249 | 20241104 | 150900 | 111247776000 | 174900 | 174900 | 174900 | 174800 | 651 |
| 250 | 20241104 | 150800 | 111133959200 | 174800 | 174800 | 174900 | 174800 | 1090 |
| 251 | 20241104 | 150700 | 110943415700 | 174900 | 174900 | 175000 | 174800 | 2533 |
| 252 | 20241104 | 150600 | 110500402000 | 175000 | 174900 | 175000 | 174900 | 368 |
| 253 | 20241104 | 150500 | 110436019400 | 174900 | 175000 | 175000 | 174900 | 445 |
| 254 | 20241104 | 150400 | 110358153700 | 174900 | 174900 | 175000 | 174900 | 706 |
| 255 | 20241104 | 150300 | 110234620700 | 175000 | 174900 | 175000 | 174900 | 364 |
| 256 | 20241104 | 150200 | 110170927900 | 175000 | 175000 | 175000 | 174900 | 329 |
| 257 | 20241104 | 150100 | 110113359200 | 175000 | 174900 | 175000 | 174900 | 272 |
| 258 | 20241104 | 150000 | 110065762600 | 175000 | 175200 | 175200 | 174900 | 3503 |
| 259 | 20241104 | 145900 | 109452518800 | 175200 | 174900 | 175200 | 174900 | 6091 |
| 260 | 20241104 | 145800 | 108386435200 | 174900 | 175000 | 175000 | 174900 | 1445 |
| 261 | 20241104 | 145700 | 108133638500 | 174900 | 175000 | 175000 | 174900 | 1667 |
| 262 | 20241104 | 145600 | 107841936000 | 175000 | 174900 | 175000 | 174800 | 1742 |
| 263 | 20241104 | 145500 | 107537248200 | 174900 | 174900 | 174900 | 174800 | 841 |
| 264 | 20241104 | 145400 | 107390168700 | 174900 | 174900 | 174900 | 174800 | 817 |
| 265 | 20241104 | 145300 | 107247291600 | 174800 | 174900 | 174900 | 174800 | 441 |
| 266 | 20241104 | 145200 | 107170173100 | 174900 | 174900 | 174900 | 174800 | 532 |
| 267 | 20241104 | 145100 | 107077142400 | 174900 | 174900 | 174900 | 174800 | 328 |
| 268 | 20241104 | 145000 | 107019788000 | 174800 | 174900 | 174900 | 174800 | 388 |
| 269 | 20241104 | 144900 | 106951937800 | 174900 | 174800 | 174900 | 174700 | 2932 |
| 270 | 20241104 | 144800 | 106439424200 | 174700 | 174800 | 174800 | 174700 | 178 |
| 271 | 20241104 | 144700 | 106408317500 | 174700 | 174800 | 174800 | 174700 | 167 |
| 272 | 20241104 | 144600 | 106379132800 | 174700 | 174800 | 174800 | 174700 | 346 |
| 273 | 20241104 | 144500 | 106318671000 | 174800 | 174800 | 174800 | 174700 | 496 |
| 274 | 20241104 | 144400 | 106232010000 | 174700 | 174800 | 174800 | 174700 | 339 |
| 275 | 20241104 | 144300 | 106172766700 | 174700 | 174700 | 174800 | 174700 | 352 |
| 276 | 20241104 | 144200 | 106111257100 | 174800 | 174700 | 174800 | 174600 | 877 |
| 277 | 20241104 | 144100 | 105958038900 | 174700 | 174900 | 174900 | 174600 | 3834 |
| 278 | 20241104 | 144000 | 105288104200 | 174900 | 174900 | 174900 | 174700 | 626 |
| 279 | 20241104 | 143900 | 105178671900 | 174900 | 174900 | 174900 | 174800 | 2150 |
| 280 | 20241104 | 143800 | 104802832500 | 174800 | 174900 | 174900 | 174800 | 614 |
| 281 | 20241104 | 143700 | 104695483000 | 174900 | 174900 | 174900 | 174800 | 304 |
| 282 | 20241104 | 143600 | 104642320900 | 174900 | 175000 | 175000 | 174800 | 2275 |
| 283 | 20241104 | 143500 | 104244435600 | 175000 | 175000 | 175000 | 174900 | 313 |
| 284 | 20241104 | 143400 | 104189668700 | 174900 | 174900 | 175000 | 174800 | 2419 |
| 285 | 20241104 | 143300 | 103766571700 | 174900 | 174900 | 174900 | 174700 | 1466 |
| 286 | 20241104 | 143200 | 103510306900 | 174900 | 174900 | 174900 | 174800 | 416 |
| 287 | 20241104 | 143100 | 103437569500 | 174900 | 174900 | 174900 | 174700 | 1216 |
| 288 | 20241104 | 143000 | 103225000900 | 174800 | 174900 | 174900 | 174800 | 250 |
| 289 | 20241104 | 142900 | 103181288400 | 174900 | 174900 | 174900 | 174800 | 426 |
| 290 | 20241104 | 142800 | 103106813700 | 174900 | 174800 | 174900 | 174700 | 664 |
| 291 | 20241104 | 142700 | 102990747500 | 174800 | 174900 | 174900 | 174700 | 2023 |
| 292 | 20241104 | 142600 | 102637135700 | 174900 | 174900 | 175000 | 174800 | 3177 |
| 293 | 20241104 | 142500 | 102081509400 | 175000 | 175000 | 175000 | 174900 | 525 |
| 294 | 20241104 | 142400 | 101989655900 | 174900 | 175000 | 175000 | 174900 | 362 |
| 295 | 20241104 | 142300 | 101926323900 | 175000 | 174900 | 175000 | 174800 | 1394 |
| 296 | 20241104 | 142200 | 101682522200 | 174800 | 174800 | 174900 | 174700 | 3455 |
| 297 | 20241104 | 142100 | 101078582600 | 174800 | 174800 | 174800 | 174700 | 1172 |
| 298 | 20241104 | 142000 | 100873823700 | 174800 | 174800 | 174800 | 174700 | 229 |
| 299 | 20241104 | 141900 | 100833808200 | 174700 | 174800 | 174800 | 174700 | 424 |
| 300 | 20241104 | 141800 | 100759702300 | 174800 | 174800 | 174800 | 174700 | 298 |
| 301 | 20241104 | 141700 | 100707624000 | 174800 | 174800 | 174800 | 174700 | 409 |
| 302 | 20241104 | 141600 | 100636141100 | 174800 | 174800 | 174800 | 174700 | 150 |
| 303 | 20241104 | 141500 | 100609926300 | 174800 | 174800 | 174800 | 174700 | 251 |
| 304 | 20241104 | 141400 | 100566067800 | 174800 | 174900 | 174900 | 174700 | 1932 |
| 305 | 20241104 | 141300 | 100228370300 | 174800 | 174900 | 174900 | 174800 | 228 |
| 306 | 20241104 | 141200 | 100188507000 | 174900 | 174900 | 174900 | 174800 | 391 |
| 307 | 20241104 | 141100 | 100120136900 | 174800 | 174900 | 174900 | 174800 | 246 |
| 308 | 20241104 | 141000 | 100077130500 | 174900 | 174900 | 174900 | 174800 | 209 |
| 309 | 20241104 | 140900 | 100040592400 | 174900 | 174700 | 174900 | 174700 | 2595 |
| 310 | 20241104 | 140800 | 99587001100 | 174800 | 174800 | 174800 | 174700 | 116 |
| 311 | 20241104 | 140700 | 99566727900 | 174700 | 174700 | 174800 | 174700 | 330 |
| 312 | 20241104 | 140600 | 99509058600 | 174700 | 174800 | 174800 | 174600 | 1596 |
| 313 | 20241104 | 140500 | 99230236800 | 174700 | 174700 | 174800 | 174600 | 505 |
| 314 | 20241104 | 140400 | 99142026900 | 174600 | 174800 | 174800 | 174600 | 642 |
| 315 | 20241104 | 140300 | 99029870700 | 174800 | 175000 | 175000 | 174800 | 4168 |
| 316 | 20241104 | 140200 | 98301037600 | 174900 | 175000 | 175000 | 174900 | 281 |
| 317 | 20241104 | 140100 | 98251882500 | 174900 | 175000 | 175000 | 174900 | 174 |
| 318 | 20241104 | 140000 | 98221445900 | 175000 | 175000 | 175000 | 174900 | 283 |
| 319 | 20241104 | 135900 | 98171927000 | 174900 | 174900 | 175000 | 174800 | 475 |
| 320 | 20241104 | 135800 | 98088854300 | 174900 | 174900 | 174900 | 174800 | 890 |
| 321 | 20241104 | 135700 | 97933199900 | 174800 | 174900 | 174900 | 174800 | 359 |
| 322 | 20241104 | 135600 | 97870437200 | 174900 | 175000 | 175000 | 174800 | 1235 |
| 323 | 20241104 | 135500 | 97654437400 | 174900 | 175000 | 175000 | 174900 | 109 |
| 324 | 20241104 | 135400 | 97635367700 | 175000 | 175100 | 175100 | 175000 | 679 |
| 325 | 20241104 | 135300 | 97516518400 | 175000 | 175100 | 175100 | 175000 | 931 |
| 326 | 20241104 | 135200 | 97353587700 | 175100 | 174900 | 175100 | 174900 | 501 |
| 327 | 20241104 | 135100 | 97265912700 | 175000 | 174900 | 175000 | 174900 | 260 |
| 328 | 20241104 | 135000 | 97220422700 | 174900 | 175100 | 175100 | 174800 | 1212 |
| 329 | 20241104 | 134900 | 97008431600 | 175000 | 175000 | 175100 | 175000 | 608 |
| 330 | 20241104 | 134800 | 96902019900 | 175000 | 175200 | 175200 | 174900 | 2735 |
| 331 | 20241104 | 134700 | 96423253100 | 175200 | 175300 | 175300 | 175100 | 1757 |
| 332 | 20241104 | 134600 | 96115421200 | 175200 | 175300 | 175300 | 175200 | 273 |
| 333 | 20241104 | 134500 | 96067582100 | 175300 | 175300 | 175300 | 175200 | 441 |
| 334 | 20241104 | 134400 | 95990297500 | 175300 | 175300 | 175300 | 175200 | 760 |
| 335 | 20241104 | 134300 | 95857124500 | 175300 | 175300 | 175300 | 175200 | 442 |
| 336 | 20241104 | 134200 | 95779665700 | 175300 | 175400 | 175400 | 175200 | 746 |
| 337 | 20241104 | 134100 | 95648893400 | 175300 | 175300 | 175400 | 175200 | 456 |
| 338 | 20241104 | 134000 | 95568951600 | 175300 | 175300 | 175300 | 175200 | 346 |
| 339 | 20241104 | 133900 | 95508304000 | 175300 | 175400 | 175400 | 175200 | 1321 |
| 340 | 20241104 | 133800 | 95276727600 | 175300 | 175300 | 175400 | 175200 | 686 |
| 341 | 20241104 | 133700 | 95156484000 | 175300 | 175300 | 175300 | 175200 | 363 |
| 342 | 20241104 | 133600 | 95092863200 | 175300 | 175300 | 175300 | 175200 | 782 |
| 343 | 20241104 | 133500 | 94955783600 | 175300 | 175200 | 175300 | 175200 | 129 |
| 344 | 20241104 | 133400 | 94933171300 | 175300 | 175300 | 175400 | 175200 | 1185 |
| 345 | 20241104 | 133300 | 94725469300 | 175400 | 175300 | 175400 | 175200 | 601 |
| 346 | 20241104 | 133200 | 94620120900 | 175200 | 175400 | 175400 | 175200 | 1028 |
| 347 | 20241104 | 133100 | 94439907400 | 175400 | 175300 | 175400 | 175200 | 448 |
| 348 | 20241104 | 133000 | 94361374600 | 175300 | 175300 | 175300 | 175200 | 550 |
| 349 | 20241104 | 132900 | 94264981000 | 175200 | 175300 | 175300 | 175200 | 1175 |
| 350 | 20241104 | 132800 | 94059103800 | 175200 | 175500 | 175500 | 175200 | 4114 |
| 351 | 20241104 | 132700 | 93337584600 | 175500 | 175600 | 175600 | 175400 | 1797 |
| 352 | 20241104 | 132600 | 93022276600 | 175600 | 175600 | 175600 | 175500 | 634 |
| 353 | 20241104 | 132500 | 92910995700 | 175500 | 175600 | 175600 | 175500 | 289 |
| 354 | 20241104 | 132400 | 92860257700 | 175600 | 175600 | 175600 | 175500 | 736 |
| 355 | 20241104 | 132300 | 92731047900 | 175500 | 175400 | 175700 | 175300 | 28950 |
| 356 | 20241104 | 132200 | 87649968000 | 175400 | 175300 | 175400 | 175200 | 2943 |
| 357 | 20241104 | 132100 | 87133985500 | 175300 | 175300 | 175300 | 175200 | 1318 |
| 358 | 20241104 | 132000 | 86902958400 | 175300 | 175300 | 175300 | 175200 | 631 |
| 359 | 20241104 | 131900 | 86792353000 | 175300 | 175300 | 175300 | 175200 | 962 |
| 360 | 20241104 | 131800 | 86623738200 | 175300 | 175200 | 175300 | 175200 | 702 |
| 361 | 20241104 | 131700 | 86500682700 | 175300 | 175300 | 175300 | 175200 | 919 |
| 362 | 20241104 | 131600 | 86339589800 | 175300 | 175300 | 175300 | 175200 | 465 |
| 363 | 20241104 | 131500 | 86258091700 | 175300 | 175200 | 175300 | 175100 | 2712 |
| 364 | 20241104 | 131400 | 85782939200 | 175100 | 175200 | 175200 | 175100 | 1360 |
| 365 | 20241104 | 131300 | 85544673800 | 175200 | 175200 | 175200 | 175100 | 546 |
| 366 | 20241104 | 131200 | 85449027300 | 175200 | 175200 | 175200 | 175100 | 1572 |
| 367 | 20241104 | 131100 | 85173651200 | 175200 | 175200 | 175200 | 175100 | 2265 |
| 368 | 20241104 | 131000 | 84776829000 | 175200 | 175200 | 175200 | 175100 | 1008 |
| 369 | 20241104 | 130900 | 84600266800 | 175200 | 175100 | 175200 | 175000 | 2156 |
| 370 | 20241104 | 130800 | 84222686400 | 175100 | 175100 | 175100 | 175000 | 935 |
| 371 | 20241104 | 130700 | 84058972300 | 175100 | 175000 | 175100 | 174900 | 2313 |
| 372 | 20241104 | 130600 | 83654187300 | 174900 | 175000 | 175000 | 174900 | 1058 |
| 373 | 20241104 | 130500 | 83469086200 | 174900 | 175000 | 175000 | 174900 | 855 |
| 374 | 20241104 | 130400 | 83319492400 | 175000 | 175000 | 175000 | 174900 | 2065 |
| 375 | 20241104 | 130300 | 82958198100 | 175000 | 174900 | 175000 | 174800 | 2863 |
| 376 | 20241104 | 130200 | 82457359500 | 174900 | 174900 | 174900 | 174800 | 870 |
| 377 | 20241104 | 130100 | 82305211300 | 174900 | 174900 | 174900 | 174800 | 464 |
| 378 | 20241104 | 130000 | 82224060900 | 174900 | 174900 | 174900 | 174800 | 1029 |
| 379 | 20241104 | 125900 | 82044118600 | 174900 | 174900 | 174900 | 174800 | 610 |
| 380 | 20241104 | 125800 | 81937440500 | 174900 | 174900 | 174900 | 174800 | 535 |
| 381 | 20241104 | 125700 | 81843872100 | 174900 | 174900 | 174900 | 174800 | 1080 |
| 382 | 20241104 | 125600 | 81654994000 | 174900 | 174900 | 174900 | 174800 | 314 |
| 383 | 20241104 | 125500 | 81600080900 | 174900 | 174900 | 174900 | 174800 | 436 |
| 384 | 20241104 | 125400 | 81523842500 | 174900 | 174800 | 174900 | 174800 | 1643 |
| 385 | 20241104 | 125300 | 81236632300 | 174800 | 174800 | 174800 | 174700 | 180 |
| 386 | 20241104 | 125200 | 81205171100 | 174800 | 174800 | 174800 | 174700 | 185 |
| 387 | 20241104 | 125100 | 81172838400 | 174800 | 174800 | 174800 | 174700 | 165 |
| 388 | 20241104 | 125000 | 81143999700 | 174800 | 174800 | 174800 | 174700 | 485 |
| 389 | 20241104 | 124900 | 81059225900 | 174800 | 174800 | 174800 | 174700 | 111 |
| 390 | 20241104 | 124800 | 81039825100 | 174800 | 174900 | 174900 | 174700 | 785 |
| 391 | 20241104 | 124700 | 80902612700 | 174800 | 174900 | 174900 | 174800 | 699 |
| 392 | 20241104 | 124600 | 80780395400 | 174800 | 174900 | 174900 | 174800 | 679 |
| 393 | 20241104 | 124500 | 80661691600 | 174800 | 174800 | 174900 | 174700 | 469 |
| 394 | 20241104 | 124400 | 80579708600 | 174800 | 174700 | 174800 | 174700 | 447 |
| 395 | 20241104 | 124300 | 80501580100 | 174800 | 174800 | 174800 | 174700 | 1021 |
| 396 | 20241104 | 124200 | 80323173900 | 174700 | 174800 | 174800 | 174700 | 302 |
| 397 | 20241104 | 124100 | 80270386800 | 174800 | 174900 | 174900 | 174800 | 2148 |
| 398 | 20241104 | 124000 | 79894881600 | 174900 | 174900 | 175000 | 174800 | 721 |
| 399 | 20241104 | 123900 | 79768785900 | 174900 | 175000 | 175000 | 174800 | 347 |
| 400 | 20241104 | 123800 | 79708089200 | 175000 | 174900 | 175000 | 174800 | 626 |
| 401 | 20241104 | 123700 | 79598603200 | 174900 | 174900 | 174900 | 174800 | 642 |
| 402 | 20241104 | 123600 | 79486328600 | 174900 | 174900 | 174900 | 174800 | 277 |
| 403 | 20241104 | 123500 | 79437885400 | 174900 | 174800 | 174900 | 174700 | 588 |
| 404 | 20241104 | 123400 | 79335095700 | 174700 | 174800 | 174800 | 174700 | 280 |
| 405 | 20241104 | 123300 | 79286154500 | 174800 | 174800 | 174800 | 174700 | 628 |
| 406 | 20241104 | 123200 | 79176390400 | 174800 | 174800 | 174800 | 174700 | 312 |
| 407 | 20241104 | 123100 | 79121855200 | 174800 | 174800 | 174800 | 174700 | 217 |
| 408 | 20241104 | 123000 | 79083928300 | 174700 | 174800 | 174800 | 174700 | 785 |
| 409 | 20241104 | 122900 | 78946724600 | 174800 | 175000 | 175000 | 174700 | 2255 |
| 410 | 20241104 | 122800 | 78552425100 | 174900 | 174900 | 174900 | 174800 | 2716 |
| 411 | 20241104 | 122700 | 78077400500 | 174800 | 174800 | 174900 | 174800 | 329 |
| 412 | 20241104 | 122600 | 78019878300 | 174800 | 174900 | 174900 | 174800 | 540 |
| 413 | 20241104 | 122500 | 77925445100 | 174800 | 174900 | 174900 | 174800 | 509 |
| 414 | 20241104 | 122400 | 77836463900 | 174800 | 174800 | 174900 | 174700 | 1436 |
| 415 | 20241104 | 122300 | 77585425400 | 174800 | 174900 | 174900 | 174700 | 742 |
| 416 | 20241104 | 122200 | 77455721100 | 174800 | 174800 | 174900 | 174700 | 418 |
| 417 | 20241104 | 122100 | 77382655200 | 174800 | 174900 | 174900 | 174700 | 1355 |
| 418 | 20241104 | 122000 | 77145799100 | 174800 | 174900 | 174900 | 174800 | 1363 |
| 419 | 20241104 | 121900 | 76907491500 | 174900 | 174900 | 174900 | 174800 | 460 |
| 420 | 20241104 | 121800 | 76827048100 | 174900 | 174800 | 174900 | 174800 | 1456 |
| 421 | 20241104 | 121700 | 76572514200 | 174800 | 174800 | 174800 | 174700 | 275 |
| 422 | 20241104 | 121600 | 76524449600 | 174800 | 174800 | 174800 | 174700 | 383 |
| 423 | 20241104 | 121500 | 76457506100 | 174700 | 174800 | 174800 | 174700 | 208 |
| 424 | 20241104 | 121400 | 76421153200 | 174800 | 174800 | 174800 | 174700 | 214 |
| 425 | 20241104 | 121300 | 76383749400 | 174800 | 174800 | 174800 | 174700 | 774 |
| 426 | 20241104 | 121200 | 76248479300 | 174700 | 174700 | 174800 | 174700 | 269 |
| 427 | 20241104 | 121100 | 76201468200 | 174700 | 174600 | 174800 | 174500 | 3082 |
| 428 | 20241104 | 121000 | 75663182100 | 174600 | 174600 | 174600 | 174500 | 526 |
| 429 | 20241104 | 120900 | 75571375100 | 174600 | 174600 | 174600 | 174500 | 484 |
| 430 | 20241104 | 120800 | 75486886000 | 174600 | 174700 | 174700 | 174600 | 683 |
| 431 | 20241104 | 120700 | 75367621400 | 174700 | 174700 | 174700 | 174600 | 612 |
| 432 | 20241104 | 120600 | 75260751200 | 174700 | 174700 | 174700 | 174600 | 1044 |
| 433 | 20241104 | 120500 | 75078420600 | 174600 | 174700 | 174700 | 174600 | 238 |
| 434 | 20241104 | 120400 | 75036856400 | 174600 | 174700 | 174700 | 174600 | 382 |
| 435 | 20241104 | 120300 | 74970138700 | 174600 | 174700 | 174700 | 174600 | 839 |
| 436 | 20241104 | 120200 | 74823614400 | 174700 | 174700 | 174700 | 174500 | 2523 |
| 437 | 20241104 | 120100 | 74383096700 | 174600 | 174700 | 174700 | 174600 | 607 |
| 438 | 20241104 | 120000 | 74277093500 | 174700 | 174700 | 174700 | 174600 | 155 |
| 439 | 20241104 | 115900 | 74250022300 | 174600 | 174700 | 174700 | 174600 | 562 |
| 440 | 20241104 | 115800 | 74151847900 | 174700 | 174800 | 174800 | 174600 | 1155 |
| 441 | 20241104 | 115700 | 73950078600 | 174700 | 174900 | 174900 | 174700 | 1833 |
| 442 | 20241104 | 115600 | 73629662300 | 174800 | 174900 | 174900 | 174800 | 534 |
| 443 | 20241104 | 115500 | 73536276300 | 174800 | 175000 | 175000 | 174800 | 933 |
| 444 | 20241104 | 115400 | 73373095100 | 174900 | 174900 | 175000 | 174800 | 1053 |
| 445 | 20241104 | 115300 | 73188919200 | 174900 | 174900 | 174900 | 174800 | 202 |
| 446 | 20241104 | 115200 | 73153596400 | 174800 | 174900 | 174900 | 174800 | 369 |
| 447 | 20241104 | 115100 | 73089059400 | 174900 | 175000 | 175000 | 174800 | 1235 |
| 448 | 20241104 | 115000 | 72873052000 | 174900 | 175000 | 175000 | 174900 | 281 |
| 449 | 20241104 | 114900 | 72823890400 | 175000 | 175000 | 175000 | 174900 | 1001 |
| 450 | 20241104 | 114800 | 72648755400 | 174900 | 175000 | 175000 | 174800 | 177 |
| 451 | 20241104 | 114700 | 72617786700 | 174900 | 175000 | 175000 | 174800 | 458 |
| 452 | 20241104 | 114600 | 72537683900 | 174900 | 174900 | 175000 | 174800 | 1779 |
| 453 | 20241104 | 114500 | 72226521900 | 174800 | 175000 | 175000 | 174800 | 1048 |
| 454 | 20241104 | 114400 | 72043222800 | 175000 | 175000 | 175000 | 174900 | 205 |
| 455 | 20241104 | 114300 | 72007356300 | 174900 | 175000 | 175000 | 174900 | 992 |
| 456 | 20241104 | 114200 | 71833839300 | 175000 | 175000 | 175000 | 174900 | 528 |
| 457 | 20241104 | 114100 | 71741450600 | 175000 | 175000 | 175000 | 174900 | 169 |
| 458 | 20241104 | 114000 | 71711878300 | 175000 | 175000 | 175000 | 174900 | 163 |
| 459 | 20241104 | 113900 | 71683355400 | 174900 | 175000 | 175000 | 174900 | 536 |
| 460 | 20241104 | 113800 | 71589572300 | 175000 | 175200 | 175200 | 174900 | 1350 |
| 461 | 20241104 | 113700 | 71353241900 | 175200 | 174900 | 175200 | 174800 | 11215 |
| 462 | 20241104 | 113600 | 69390517000 | 174800 | 174900 | 174900 | 174700 | 314 |
| 463 | 20241104 | 113500 | 69335614400 | 174700 | 174700 | 174900 | 174600 | 1036 |
| 464 | 20241104 | 113400 | 69154543100 | 174700 | 174700 | 174700 | 174600 | 218 |
| 465 | 20241104 | 113300 | 69116469200 | 174700 | 174700 | 174700 | 174600 | 575 |
| 466 | 20241104 | 113200 | 69016029100 | 174600 | 174700 | 174800 | 174600 | 495 |
| 467 | 20241104 | 113100 | 68929559900 | 174600 | 174900 | 174900 | 174600 | 2457 |
| 468 | 20241104 | 113000 | 68500278600 | 174900 | 174900 | 174900 | 174800 | 671 |
| 469 | 20241104 | 112900 | 68382970100 | 174900 | 174800 | 174900 | 174700 | 1809 |
| 470 | 20241104 | 112800 | 68066771500 | 174800 | 174800 | 174800 | 174700 | 414 |
| 471 | 20241104 | 112700 | 67994410400 | 174800 | 174800 | 174800 | 174700 | 229 |
| 472 | 20241104 | 112600 | 67954383400 | 174700 | 174800 | 174800 | 174700 | 869 |
| 473 | 20241104 | 112500 | 67802532200 | 174700 | 174800 | 174800 | 174700 | 815 |
| 474 | 20241104 | 112400 | 67660094300 | 174800 | 174800 | 174800 | 174700 | 308 |
| 475 | 20241104 | 112300 | 67606262100 | 174800 | 174700 | 174800 | 174700 | 203 |
| 476 | 20241104 | 112200 | 67570786100 | 174800 | 174800 | 174800 | 174700 | 591 |
| 477 | 20241104 | 112100 | 67467491000 | 174800 | 174800 | 174800 | 174700 | 313 |
| 478 | 20241104 | 112000 | 67412786300 | 174800 | 174800 | 174800 | 174700 | 381 |
| 479 | 20241104 | 111900 | 67346190000 | 174700 | 174800 | 174800 | 174700 | 931 |
| 480 | 20241104 | 111800 | 67183494900 | 174800 | 174700 | 174800 | 174700 | 2618 |
| 481 | 20241104 | 111700 | 66726089000 | 174600 | 174800 | 174800 | 174600 | 449 |
| 482 | 20241104 | 111600 | 66647646000 | 174700 | 174800 | 174800 | 174600 | 591 |
| 483 | 20241104 | 111500 | 66544384000 | 174800 | 174800 | 174900 | 174700 | 1277 |
| 484 | 20241104 | 111400 | 66321172100 | 174700 | 174800 | 174800 | 174700 | 140 |
| 485 | 20241104 | 111300 | 66296704900 | 174900 | 174700 | 174900 | 174700 | 634 |
| 486 | 20241104 | 111200 | 66185904200 | 174800 | 174800 | 175000 | 174500 | 2122 |
| 487 | 20241104 | 111100 | 65815271500 | 174800 | 174800 | 174900 | 174700 | 721 |
| 488 | 20241104 | 111000 | 65689263900 | 174800 | 174800 | 174900 | 174700 | 2146 |
| 489 | 20241104 | 110900 | 65314020400 | 174700 | 174900 | 174900 | 174700 | 622 |
| 490 | 20241104 | 110800 | 65205300000 | 174800 | 174500 | 174900 | 174500 | 1196 |
| 491 | 20241104 | 110700 | 64996355700 | 174500 | 174400 | 174500 | 174200 | 2056 |
| 492 | 20241104 | 110600 | 64637899500 | 174400 | 174500 | 174700 | 174400 | 1574 |
| 493 | 20241104 | 110500 | 64363283700 | 174600 | 174500 | 174600 | 174400 | 1420 |
| 494 | 20241104 | 110400 | 64115465900 | 174400 | 174500 | 174600 | 174400 | 1453 |
| 495 | 20241104 | 110300 | 63861921500 | 174600 | 174600 | 174600 | 174500 | 223 |
| 496 | 20241104 | 110200 | 63822986500 | 174600 | 174500 | 174600 | 174500 | 451 |
| 497 | 20241104 | 110100 | 63744249900 | 174600 | 174500 | 174600 | 174400 | 803 |
| 498 | 20241104 | 110000 | 63604112000 | 174500 | 174800 | 174800 | 174300 | 2903 |
| 499 | 20241104 | 105900 | 63097323000 | 174700 | 175000 | 175000 | 174700 | 2211 |
| 500 | 20241104 | 105800 | 62710822000 | 175000 | 175400 | 175400 | 175000 | 2809 |
| 501 | 20241104 | 105700 | 62218771000 | 175400 | 175300 | 175400 | 175300 | 2315 |
| 502 | 20241104 | 105600 | 61812913400 | 175400 | 175200 | 175400 | 175100 | 5352 |
| 503 | 20241104 | 105500 | 60874850400 | 175100 | 175100 | 175200 | 175100 | 518 |
| 504 | 20241104 | 105400 | 60784109400 | 175200 | 175100 | 175200 | 175100 | 2159 |
| 505 | 20241104 | 105300 | 60405953200 | 175100 | 175100 | 175200 | 175100 | 807 |
| 506 | 20241104 | 105200 | 60264604800 | 175100 | 175100 | 175200 | 175100 | 588 |
| 507 | 20241104 | 105100 | 60161610300 | 175200 | 175200 | 175200 | 175100 | 500 |
| 508 | 20241104 | 105000 | 60074021300 | 175100 | 175100 | 175200 | 175100 | 209 |
| 509 | 20241104 | 104900 | 60037415500 | 175200 | 175100 | 175200 | 175000 | 482 |
| 510 | 20241104 | 104800 | 59953029800 | 175100 | 175200 | 175300 | 175000 | 641 |
| 511 | 20241104 | 104700 | 59840757400 | 175200 | 175200 | 175300 | 175100 | 1431 |
| 512 | 20241104 | 104600 | 59590047500 | 175300 | 175200 | 175300 | 175100 | 2946 |
| 513 | 20241104 | 104500 | 59073897800 | 175100 | 175000 | 175200 | 174900 | 2500 |
| 514 | 20241104 | 104400 | 58636174100 | 175000 | 175000 | 175000 | 174900 | 525 |
| 515 | 20241104 | 104300 | 58544300100 | 175000 | 175000 | 175100 | 175000 | 852 |
| 516 | 20241104 | 104200 | 58395185400 | 175000 | 174800 | 175100 | 174700 | 7509 |
| 517 | 20241104 | 104100 | 57081009900 | 174800 | 174700 | 174800 | 174700 | 615 |
| 518 | 20241104 | 104000 | 56973518800 | 174800 | 174700 | 174800 | 174700 | 351 |
| 519 | 20241104 | 103900 | 56912174100 | 174700 | 174800 | 174800 | 174700 | 989 |
| 520 | 20241104 | 103800 | 56739359500 | 174700 | 174700 | 174800 | 174700 | 529 |
| 521 | 20241104 | 103700 | 56646925600 | 174700 | 174800 | 174800 | 174700 | 691 |
| 522 | 20241104 | 103600 | 56526170800 | 174700 | 175000 | 175000 | 174700 | 1840 |
| 523 | 20241104 | 103500 | 56204435400 | 174900 | 175000 | 175000 | 174900 | 367 |
| 524 | 20241104 | 103400 | 56140216300 | 175000 | 174900 | 175000 | 174900 | 314 |
| 525 | 20241104 | 103300 | 56085272400 | 175000 | 175100 | 175100 | 175000 | 1421 |
| 526 | 20241104 | 103200 | 55836575400 | 175000 | 175000 | 175100 | 174900 | 3375 |
| 527 | 20241104 | 103100 | 55245956500 | 174900 | 174700 | 175000 | 174700 | 3149 |
| 528 | 20241104 | 103000 | 54695342200 | 174800 | 174800 | 174800 | 174700 | 412 |
| 529 | 20241104 | 102900 | 54623332000 | 174800 | 174700 | 174800 | 174700 | 497 |
| 530 | 20241104 | 102800 | 54536483700 | 174800 | 174700 | 174900 | 174700 | 626 |
| 531 | 20241104 | 102700 | 54427052300 | 174900 | 174800 | 174900 | 174700 | 1445 |
| 532 | 20241104 | 102600 | 54174543500 | 174900 | 175100 | 175100 | 174800 | 3516 |
| 533 | 20241104 | 102500 | 53559465000 | 175100 | 175100 | 175100 | 175000 | 4684 |
| 534 | 20241104 | 102400 | 52739707800 | 175100 | 175000 | 175100 | 174900 | 13781 |
| 535 | 20241104 | 102300 | 50327904200 | 175000 | 174900 | 175000 | 174900 | 830 |
| 536 | 20241104 | 102200 | 50182691200 | 175000 | 174800 | 175000 | 174800 | 1596 |
| 537 | 20241104 | 102100 | 49903493300 | 174900 | 174800 | 175000 | 174800 | 2088 |
| 538 | 20241104 | 102000 | 49538305300 | 174800 | 175000 | 175000 | 174800 | 2828 |
| 539 | 20241104 | 101900 | 49043726500 | 175000 | 174900 | 175000 | 174900 | 599 |
| 540 | 20241104 | 101800 | 48938941900 | 174900 | 174900 | 175000 | 174900 | 621 |
| 541 | 20241104 | 101700 | 48830309900 | 174900 | 174900 | 175000 | 174900 | 432 |
| 542 | 20241104 | 101600 | 48754730600 | 175000 | 174900 | 175000 | 174900 | 512 |
| 543 | 20241104 | 101500 | 48665149800 | 175000 | 174900 | 175000 | 174800 | 3792 |
| 544 | 20241104 | 101400 | 48001948100 | 174800 | 174900 | 174900 | 174800 | 830 |
| 545 | 20241104 | 101300 | 47856847600 | 174900 | 174800 | 174900 | 174800 | 954 |
| 546 | 20241104 | 101200 | 47690070300 | 174800 | 174900 | 174900 | 174800 | 533 |
| 547 | 20241104 | 101100 | 47596879500 | 174800 | 174600 | 174900 | 174600 | 2134 |
| 548 | 20241104 | 101000 | 47223944400 | 174600 | 174800 | 174800 | 174600 | 2698 |
| 549 | 20241104 | 100900 | 46752481100 | 174800 | 174900 | 174900 | 174800 | 848 |
| 550 | 20241104 | 100800 | 46604192300 | 174900 | 174900 | 174900 | 174800 | 725 |
| 551 | 20241104 | 100700 | 46477424000 | 174900 | 174700 | 174900 | 174700 | 1377 |
| 552 | 20241104 | 100600 | 46236737200 | 174900 | 174900 | 175000 | 174800 | 5594 |
| 553 | 20241104 | 100500 | 45258390300 | 174900 | 174900 | 175000 | 174800 | 3145 |
| 554 | 20241104 | 100400 | 44708149200 | 174900 | 174800 | 175000 | 174800 | 1309 |
| 555 | 20241104 | 100300 | 44479218100 | 174900 | 174900 | 175000 | 174800 | 9972 |
| 556 | 20241104 | 100200 | 42734744600 | 174900 | 174900 | 174900 | 174800 | 1130 |
| 557 | 20241104 | 100100 | 42537159500 | 174800 | 174800 | 174900 | 174800 | 1412 |
| 558 | 20241104 | 100000 | 42290298200 | 174800 | 174900 | 174900 | 174800 | 2054 |
| 559 | 20241104 | 095900 | 41931215400 | 174800 | 174900 | 174900 | 174800 | 941 |
| 560 | 20241104 | 095800 | 41766688300 | 174800 | 174700 | 174900 | 174700 | 4502 |
| 561 | 20241104 | 095700 | 40979836300 | 174600 | 174700 | 174700 | 174600 | 1521 |
| 562 | 20241104 | 095600 | 40714129100 | 174700 | 174400 | 174800 | 174300 | 9365 |
| 563 | 20241104 | 095500 | 39079393900 | 174300 | 174400 | 174400 | 174300 | 253 |
| 564 | 20241104 | 095400 | 39035276600 | 174400 | 174500 | 174500 | 174300 | 1912 |
| 565 | 20241104 | 095300 | 38701841800 | 174500 | 174500 | 174500 | 174400 | 1238 |
| 566 | 20241104 | 095200 | 38485882400 | 174500 | 174400 | 174500 | 174300 | 4904 |
| 567 | 20241104 | 095100 | 37630435100 | 174400 | 174100 | 174400 | 174000 | 6356 |
| 568 | 20241104 | 095000 | 36523267000 | 174000 | 174000 | 174100 | 173900 | 2645 |
| 569 | 20241104 | 094900 | 36063037300 | 174000 | 174100 | 174100 | 173900 | 826 |
| 570 | 20241104 | 094800 | 35919314100 | 174100 | 174200 | 174200 | 174000 | 1463 |
| 571 | 20241104 | 094700 | 35664609100 | 174200 | 174200 | 174200 | 174100 | 1981 |
| 572 | 20241104 | 094600 | 35319568400 | 174300 | 174300 | 174300 | 174100 | 1458 |
| 573 | 20241104 | 094500 | 35065502000 | 174300 | 174300 | 174500 | 174100 | 4725 |
| 574 | 20241104 | 094400 | 34241713600 | 174300 | 173900 | 174300 | 173800 | 2818 |
| 575 | 20241104 | 094300 | 33751406800 | 173900 | 173900 | 174000 | 173700 | 1329 |
| 576 | 20241104 | 094200 | 33520389700 | 173800 | 173800 | 173900 | 173700 | 751 |
| 577 | 20241104 | 094100 | 33389861400 | 173800 | 173400 | 174100 | 173300 | 1282 |
| 578 | 20241104 | 094000 | 33167127300 | 173400 | 173300 | 173500 | 173300 | 1204 |
| 579 | 20241104 | 093900 | 32958372200 | 173300 | 173600 | 173600 | 173100 | 5109 |
| 580 | 20241104 | 093800 | 32072907200 | 173600 | 174500 | 174600 | 173600 | 2825 |
| 581 | 20241104 | 093700 | 31581086100 | 174500 | 174500 | 174600 | 174400 | 1690 |
| 582 | 20241104 | 093600 | 31286122700 | 174500 | 174500 | 174500 | 174400 | 631 |
| 583 | 20241104 | 093500 | 31176028400 | 174400 | 174600 | 174600 | 174400 | 837 |
| 584 | 20241104 | 093400 | 31029985300 | 174600 | 174600 | 174800 | 174500 | 6456 |
| 585 | 20241104 | 093300 | 29902610700 | 174600 | 174600 | 174700 | 174500 | 2139 |
| 586 | 20241104 | 093200 | 29529168800 | 174600 | 174800 | 174800 | 174500 | 3840 |
| 587 | 20241104 | 093100 | 28858363500 | 174800 | 174100 | 174900 | 174100 | 14269 |
| 588 | 20241104 | 093000 | 26368730900 | 174200 | 174200 | 174200 | 174000 | 921 |
| 589 | 20241104 | 092900 | 26208372700 | 174200 | 174200 | 174200 | 174100 | 1456 |
| 590 | 20241104 | 092800 | 25954875700 | 174100 | 173800 | 174200 | 173800 | 1815 |
| 591 | 20241104 | 092700 | 25639064800 | 173800 | 173800 | 173900 | 173600 | 1061 |
| 592 | 20241104 | 092600 | 25454706200 | 173800 | 174000 | 174000 | 173700 | 637 |
| 593 | 20241104 | 092500 | 25343969300 | 174000 | 173900 | 174200 | 173800 | 4602 |
| 594 | 20241104 | 092400 | 24543188100 | 173900 | 173700 | 174000 | 173700 | 1089 |
| 595 | 20241104 | 092300 | 24353843200 | 173800 | 173900 | 174000 | 173700 | 1155 |
| 596 | 20241104 | 092200 | 24153095600 | 173900 | 174000 | 174000 | 173900 | 779 |
| 597 | 20241104 | 092100 | 24017563200 | 174000 | 174000 | 174300 | 173800 | 4902 |
| 598 | 20241104 | 092000 | 23164492600 | 174000 | 173900 | 174000 | 173900 | 568 |
| 599 | 20241104 | 091900 | 23065670000 | 173900 | 174300 | 174300 | 173900 | 1048 |
| 600 | 20241104 | 091800 | 22883257000 | 174400 | 174200 | 174400 | 173900 | 5337 |
| 601 | 20241104 | 091700 | 21953768300 | 174200 | 173700 | 174200 | 173700 | 5060 |
| 602 | 20241104 | 091600 | 21073324600 | 173800 | 173800 | 173900 | 173600 | 1287 |
| 603 | 20241104 | 091500 | 20849720800 | 173800 | 173600 | 173900 | 173600 | 2248 |
| 604 | 20241104 | 091400 | 20459062700 | 173700 | 173800 | 173900 | 173500 | 2966 |
| 605 | 20241104 | 091300 | 19943894400 | 173900 | 173800 | 174000 | 173600 | 2416 |
| 606 | 20241104 | 091200 | 19523910800 | 173800 | 173500 | 173800 | 173500 | 1157 |
| 607 | 20241104 | 091100 | 19322935100 | 173500 | 173200 | 173900 | 173200 | 4588 |
| 608 | 20241104 | 091000 | 18526203000 | 173100 | 173000 | 173200 | 172900 | 1256 |
| 609 | 20241104 | 090900 | 18308815600 | 172900 | 173300 | 173300 | 172900 | 1882 |
| 610 | 20241104 | 090800 | 17982957900 | 173300 | 173800 | 173900 | 172800 | 7903 |
| 611 | 20241104 | 090700 | 16613258900 | 173900 | 173900 | 174000 | 173700 | 3022 |
| 612 | 20241104 | 090600 | 16087953700 | 173900 | 173400 | 174000 | 173300 | 5031 |
| 613 | 20241104 | 090500 | 15214453300 | 173500 | 174200 | 174300 | 173500 | 5895 |
| 614 | 20241104 | 090400 | 14189382100 | 174300 | 174700 | 174700 | 174000 | 9286 |
| 615 | 20241104 | 090300 | 12570770600 | 174900 | 175200 | 175900 | 174800 | 17157 |
| 616 | 20241104 | 090200 | 9562426000 | 175100 | 173900 | 175200 | 173700 | 26907 |
| 617 | 20241104 | 090100 | 4868459200 | 173900 | 172000 | 173900 | 171500 | 15965 |
| 618 | 20241104 | 090000 | 2109803200 | 172100 | 170200 | 172100 | 170100 | 12271 |