40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241101 | 202700 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 1741 |
| 3 | 20241101 | 202600 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 4 | 20241101 | 202500 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 5 | 20241101 | 202400 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 6 | 20241101 | 202300 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 7 | 20241101 | 202200 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 8 | 20241101 | 202100 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 9 | 20241101 | 202000 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 10 | 20241101 | 201900 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 11 | 20241101 | 201800 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 12 | 20241101 | 201700 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 13 | 20241101 | 201600 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 14 | 20241101 | 201500 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 15 | 20241101 | 201400 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 16 | 20241101 | 201300 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 17 | 20241101 | 201200 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 18 | 20241101 | 201100 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 19 | 20241101 | 201000 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 20 | 20241101 | 200900 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 21 | 20241101 | 200800 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 22 | 20241101 | 200700 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 23 | 20241101 | 200600 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 24 | 20241101 | 200500 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 25 | 20241101 | 200400 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 26 | 20241101 | 200300 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 27 | 20241101 | 200200 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 28 | 20241101 | 200100 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 29 | 20241101 | 200000 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 30 | 20241101 | 195900 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 31 | 20241101 | 195800 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 32 | 20241101 | 195700 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 1741 |
| 33 | 20241101 | 195600 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 34 | 20241101 | 195500 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 35 | 20241101 | 195400 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 36 | 20241101 | 195300 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 37 | 20241101 | 195200 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 38 | 20241101 | 195100 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 39 | 20241101 | 195000 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 40 | 20241101 | 194900 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 41 | 20241101 | 194800 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 42 | 20241101 | 194700 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 43 | 20241101 | 194600 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 44 | 20241101 | 194500 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 45 | 20241101 | 194400 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 46 | 20241101 | 194300 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 47 | 20241101 | 194200 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 48 | 20241101 | 194100 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 49 | 20241101 | 194000 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 50 | 20241101 | 193900 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 51 | 20241101 | 193800 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 52 | 20241101 | 193700 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 53 | 20241101 | 193600 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 54 | 20241101 | 193500 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 55 | 20241101 | 193400 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 56 | 20241101 | 193300 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 57 | 20241101 | 193200 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 58 | 20241101 | 193100 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 59 | 20241101 | 193000 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 60 | 20241101 | 192900 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 61 | 20241101 | 192800 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 62 | 20241101 | 192700 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 1741 |
| 63 | 20241101 | 192600 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 64 | 20241101 | 192500 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 65 | 20241101 | 192400 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 66 | 20241101 | 192300 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 67 | 20241101 | 192200 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 68 | 20241101 | 192100 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 69 | 20241101 | 192000 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 70 | 20241101 | 191900 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 71 | 20241101 | 191800 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 72 | 20241101 | 191700 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 73 | 20241101 | 191600 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 74 | 20241101 | 191500 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 75 | 20241101 | 191400 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 76 | 20241101 | 191300 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 77 | 20241101 | 191200 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 78 | 20241101 | 191100 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 79 | 20241101 | 191000 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 80 | 20241101 | 190900 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 81 | 20241101 | 190800 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 82 | 20241101 | 190700 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 83 | 20241101 | 190600 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 84 | 20241101 | 190500 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 85 | 20241101 | 190400 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 86 | 20241101 | 190300 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 87 | 20241101 | 190200 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 88 | 20241101 | 190100 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 89 | 20241101 | 190000 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 90 | 20241101 | 185900 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 91 | 20241101 | 185800 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 92 | 20241101 | 185700 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 1741 |
| 93 | 20241101 | 185600 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 94 | 20241101 | 185500 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 95 | 20241101 | 185400 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 96 | 20241101 | 185300 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 97 | 20241101 | 185200 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 98 | 20241101 | 185100 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 99 | 20241101 | 185000 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 100 | 20241101 | 184900 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 101 | 20241101 | 184800 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 102 | 20241101 | 184700 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 103 | 20241101 | 184600 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 104 | 20241101 | 184500 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 105 | 20241101 | 184400 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 106 | 20241101 | 184300 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 107 | 20241101 | 184200 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 108 | 20241101 | 184100 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 109 | 20241101 | 184000 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 110 | 20241101 | 183900 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 111 | 20241101 | 183800 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 112 | 20241101 | 183700 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 113 | 20241101 | 183600 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 114 | 20241101 | 183500 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 115 | 20241101 | 183400 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 116 | 20241101 | 183300 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 117 | 20241101 | 183200 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 118 | 20241101 | 183100 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 119 | 20241101 | 183000 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 120 | 20241101 | 182900 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 121 | 20241101 | 182800 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 122 | 20241101 | 182700 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 1741 |
| 123 | 20241101 | 182600 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 124 | 20241101 | 182500 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 125 | 20241101 | 182400 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 126 | 20241101 | 182300 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 127 | 20241101 | 182200 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 128 | 20241101 | 182100 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 129 | 20241101 | 182000 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 130 | 20241101 | 181900 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 131 | 20241101 | 181800 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 132 | 20241101 | 181700 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 133 | 20241101 | 181600 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 134 | 20241101 | 181500 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 135 | 20241101 | 181400 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 136 | 20241101 | 181300 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 137 | 20241101 | 181200 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 138 | 20241101 | 181100 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 139 | 20241101 | 181000 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 140 | 20241101 | 180900 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 141 | 20241101 | 180800 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 142 | 20241101 | 180700 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 143 | 20241101 | 180600 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 144 | 20241101 | 180500 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 145 | 20241101 | 180400 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 146 | 20241101 | 180300 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 147 | 20241101 | 180200 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 148 | 20241101 | 180100 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 149 | 20241101 | 180000 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 150 | 20241101 | 175900 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 151 | 20241101 | 175800 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 152 | 20241101 | 175700 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 1741 |
| 153 | 20241101 | 175600 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 154 | 20241101 | 175500 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 155 | 20241101 | 175400 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 156 | 20241101 | 175300 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 157 | 20241101 | 175200 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 158 | 20241101 | 175100 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 159 | 20241101 | 175000 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 160 | 20241101 | 174900 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 161 | 20241101 | 174800 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 162 | 20241101 | 174700 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 163 | 20241101 | 174600 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 164 | 20241101 | 174500 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 165 | 20241101 | 174400 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 166 | 20241101 | 174300 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 167 | 20241101 | 174200 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 168 | 20241101 | 174100 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 169 | 20241101 | 174000 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 170 | 20241101 | 173900 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 171 | 20241101 | 173800 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 172 | 20241101 | 173700 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 173 | 20241101 | 173600 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 174 | 20241101 | 173500 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 175 | 20241101 | 173400 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 176 | 20241101 | 173300 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 177 | 20241101 | 173200 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 178 | 20241101 | 173100 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 179 | 20241101 | 173000 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 180 | 20241101 | 172900 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 181 | 20241101 | 172800 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 182 | 20241101 | 172700 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 1741 |
| 183 | 20241101 | 172600 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 184 | 20241101 | 172500 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 185 | 20241101 | 172400 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 186 | 20241101 | 172300 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 187 | 20241101 | 172200 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 188 | 20241101 | 172100 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 189 | 20241101 | 172000 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 190 | 20241101 | 171900 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 191 | 20241101 | 171800 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 192 | 20241101 | 171700 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 193 | 20241101 | 171600 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 194 | 20241101 | 171500 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 195 | 20241101 | 171400 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 196 | 20241101 | 171300 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 197 | 20241101 | 171200 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 198 | 20241101 | 171100 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 199 | 20241101 | 171000 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 200 | 20241101 | 170900 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 201 | 20241101 | 170800 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 202 | 20241101 | 170700 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 203 | 20241101 | 170600 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 204 | 20241101 | 170500 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 205 | 20241101 | 170400 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 206 | 20241101 | 170300 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 207 | 20241101 | 170200 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 208 | 20241101 | 170100 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 209 | 20241101 | 170000 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 210 | 20241101 | 165900 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 211 | 20241101 | 165800 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 212 | 20241101 | 165700 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 1741 |
| 213 | 20241101 | 165600 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 214 | 20241101 | 165500 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 215 | 20241101 | 165400 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 216 | 20241101 | 165300 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 217 | 20241101 | 165200 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 218 | 20241101 | 165100 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 219 | 20241101 | 165000 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 220 | 20241101 | 164900 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 221 | 20241101 | 164800 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 222 | 20241101 | 164700 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 223 | 20241101 | 164600 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 224 | 20241101 | 164500 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 225 | 20241101 | 164400 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 226 | 20241101 | 164300 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 227 | 20241101 | 164200 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 228 | 20241101 | 164100 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 229 | 20241101 | 164000 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 230 | 20241101 | 163900 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 231 | 20241101 | 163800 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 232 | 20241101 | 163700 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 233 | 20241101 | 163600 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 234 | 20241101 | 163500 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 235 | 20241101 | 163400 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 236 | 20241101 | 163300 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 237 | 20241101 | 163200 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 238 | 20241101 | 163100 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 239 | 20241101 | 163000 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 240 | 20241101 | 162900 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 241 | 20241101 | 162800 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 242 | 20241101 | 162700 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 1741 |
| 243 | 20241101 | 162600 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 244 | 20241101 | 162500 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 245 | 20241101 | 162400 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 246 | 20241101 | 162300 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 247 | 20241101 | 162200 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 248 | 20241101 | 162100 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 249 | 20241101 | 162000 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 250 | 20241101 | 161900 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 251 | 20241101 | 161800 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 252 | 20241101 | 161700 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 253 | 20241101 | 161600 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 254 | 20241101 | 161500 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 255 | 20241101 | 161400 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 256 | 20241101 | 161300 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 257 | 20241101 | 161200 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 258 | 20241101 | 161100 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 259 | 20241101 | 161000 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 260 | 20241101 | 160900 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 261 | 20241101 | 160800 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 262 | 20241101 | 160700 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 263 | 20241101 | 160600 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 264 | 20241101 | 160500 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 265 | 20241101 | 160400 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 266 | 20241101 | 160300 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 267 | 20241101 | 160200 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 268 | 20241101 | 160100 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 269 | 20241101 | 160000 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 270 | 20241101 | 155900 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 271 | 20241101 | 155800 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 272 | 20241101 | 155700 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 1741 |
| 273 | 20241101 | 155600 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 274 | 20241101 | 155500 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 275 | 20241101 | 155400 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 276 | 20241101 | 155300 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 277 | 20241101 | 155200 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 278 | 20241101 | 155100 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 279 | 20241101 | 155000 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 280 | 20241101 | 154900 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 281 | 20241101 | 154800 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 282 | 20241101 | 154700 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 283 | 20241101 | 154600 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 284 | 20241101 | 154500 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 285 | 20241101 | 154400 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 286 | 20241101 | 154300 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 287 | 20241101 | 154200 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 288 | 20241101 | 154100 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 289 | 20241101 | 154000 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 290 | 20241101 | 153900 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 291 | 20241101 | 153800 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 292 | 20241101 | 153700 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 293 | 20241101 | 153600 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 294 | 20241101 | 153500 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 295 | 20241101 | 153400 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 296 | 20241101 | 153300 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 297 | 20241101 | 153200 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 298 | 20241101 | 153100 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 299 | 20241101 | 153000 | 24053289800 | 153200 | 153200 | 153200 | 153200 | 1741 |
| 300 | 20241101 | 152900 | 23786568600 | 153400 | 153400 | 153400 | 153400 | 0 |
| 301 | 20241101 | 152800 | 23786568600 | 153400 | 153400 | 153400 | 153400 | 0 |
| 302 | 20241101 | 152700 | 23786568600 | 153400 | 153400 | 153400 | 153400 | 0 |
| 303 | 20241101 | 152600 | 23786568600 | 153400 | 153400 | 153400 | 153400 | 0 |
| 304 | 20241101 | 152500 | 23786568600 | 153400 | 153400 | 153400 | 153400 | 0 |
| 305 | 20241101 | 152400 | 23786568600 | 153400 | 153400 | 153400 | 153400 | 0 |
| 306 | 20241101 | 152300 | 23786568600 | 153400 | 153400 | 153400 | 153400 | 0 |
| 307 | 20241101 | 152200 | 23786568600 | 153400 | 153400 | 153400 | 153400 | 0 |
| 308 | 20241101 | 152100 | 23786568600 | 153400 | 153400 | 153400 | 153400 | 0 |
| 309 | 20241101 | 152000 | 23786568600 | 153400 | 153400 | 153400 | 153400 | 0 |
| 310 | 20241101 | 151900 | 23786568600 | 153400 | 153400 | 153500 | 153200 | 665 |
| 311 | 20241101 | 151800 | 23684597600 | 153400 | 153500 | 153700 | 153400 | 409 |
| 312 | 20241101 | 151700 | 23621809000 | 153600 | 153400 | 153600 | 153300 | 273 |
| 313 | 20241101 | 151600 | 23579905600 | 153400 | 153200 | 153400 | 153100 | 350 |
| 314 | 20241101 | 151500 | 23526285000 | 153300 | 153200 | 153300 | 153100 | 159 |
| 315 | 20241101 | 151400 | 23501924900 | 153200 | 153200 | 153400 | 153100 | 327 |
| 316 | 20241101 | 151300 | 23451819100 | 153300 | 153200 | 153400 | 153200 | 289 |
| 317 | 20241101 | 151200 | 23407524900 | 153400 | 153500 | 153500 | 153200 | 158 |
| 318 | 20241101 | 151100 | 23383294400 | 153400 | 153600 | 153700 | 153400 | 222 |
| 319 | 20241101 | 151000 | 23349219200 | 153700 | 153800 | 153900 | 153600 | 226 |
| 320 | 20241101 | 150900 | 23314481000 | 153800 | 153800 | 154000 | 153700 | 348 |
| 321 | 20241101 | 150800 | 23260940500 | 153800 | 153900 | 153900 | 153700 | 230 |
| 322 | 20241101 | 150700 | 23225564400 | 153900 | 153700 | 154000 | 153700 | 181 |
| 323 | 20241101 | 150600 | 23197722300 | 153700 | 153600 | 153900 | 153500 | 414 |
| 324 | 20241101 | 150500 | 23134094000 | 153500 | 153600 | 153700 | 153500 | 283 |
| 325 | 20241101 | 150400 | 23090634000 | 153700 | 153700 | 153800 | 153600 | 226 |
| 326 | 20241101 | 150300 | 23055908700 | 153800 | 153400 | 153800 | 153400 | 218 |
| 327 | 20241101 | 150200 | 23022440100 | 153400 | 153600 | 154000 | 153300 | 567 |
| 328 | 20241101 | 150100 | 22935278200 | 153500 | 154000 | 154000 | 153500 | 432 |
| 329 | 20241101 | 150000 | 22868863600 | 154000 | 153900 | 154200 | 153800 | 425 |
| 330 | 20241101 | 145900 | 22803402500 | 153900 | 154200 | 154200 | 153700 | 631 |
| 331 | 20241101 | 145800 | 22706262500 | 154100 | 154300 | 154400 | 154100 | 354 |
| 332 | 20241101 | 145700 | 22651657600 | 154200 | 154100 | 154300 | 154100 | 273 |
| 333 | 20241101 | 145600 | 22609553900 | 154200 | 154200 | 154400 | 154100 | 404 |
| 334 | 20241101 | 145500 | 22547231700 | 154200 | 154500 | 154500 | 154200 | 483 |
| 335 | 20241101 | 145400 | 22472695000 | 154400 | 154400 | 154500 | 154400 | 361 |
| 336 | 20241101 | 145300 | 22416935900 | 154500 | 154900 | 155000 | 154400 | 723 |
| 337 | 20241101 | 145200 | 22305083700 | 154900 | 154900 | 155000 | 154800 | 487 |
| 338 | 20241101 | 145100 | 22229633300 | 154900 | 154900 | 154900 | 154700 | 273 |
| 339 | 20241101 | 145000 | 22187362500 | 154800 | 154800 | 154900 | 154700 | 319 |
| 340 | 20241101 | 144900 | 22137988500 | 154800 | 154600 | 154800 | 154500 | 333 |
| 341 | 20241101 | 144800 | 22086474300 | 154600 | 154800 | 154900 | 154500 | 474 |
| 342 | 20241101 | 144700 | 22013126900 | 154800 | 154600 | 154900 | 154600 | 331 |
| 343 | 20241101 | 144600 | 21961911500 | 154700 | 154700 | 154800 | 154500 | 329 |
| 344 | 20241101 | 144500 | 21911039800 | 154500 | 154700 | 154700 | 154500 | 446 |
| 345 | 20241101 | 144400 | 21842076800 | 154700 | 154800 | 154900 | 154600 | 396 |
| 346 | 20241101 | 144300 | 21780822000 | 154900 | 154700 | 154900 | 154600 | 332 |
| 347 | 20241101 | 144200 | 21729429200 | 154700 | 154800 | 154900 | 154600 | 296 |
| 348 | 20241101 | 144100 | 21683624400 | 154700 | 154600 | 154900 | 154500 | 368 |
| 349 | 20241101 | 144000 | 21626719900 | 154500 | 154700 | 154700 | 154500 | 420 |
| 350 | 20241101 | 143900 | 21561780200 | 154600 | 155000 | 155000 | 154600 | 335 |
| 351 | 20241101 | 143800 | 21509963600 | 154800 | 154900 | 155000 | 154700 | 338 |
| 352 | 20241101 | 143700 | 21457623500 | 154800 | 154700 | 154900 | 154600 | 357 |
| 353 | 20241101 | 143600 | 21402379200 | 154600 | 154900 | 155000 | 154600 | 350 |
| 354 | 20241101 | 143500 | 21348210900 | 154800 | 154800 | 155000 | 154700 | 596 |
| 355 | 20241101 | 143400 | 21255967100 | 154800 | 154900 | 155000 | 154700 | 379 |
| 356 | 20241101 | 143300 | 21197287600 | 155000 | 155300 | 155400 | 154900 | 642 |
| 357 | 20241101 | 143200 | 21097730600 | 155200 | 155400 | 155600 | 155200 | 614 |
| 358 | 20241101 | 143100 | 21002333700 | 155300 | 155500 | 155600 | 155300 | 298 |
| 359 | 20241101 | 143000 | 20956023500 | 155400 | 155600 | 155600 | 155300 | 581 |
| 360 | 20241101 | 142900 | 20865711000 | 155700 | 155700 | 155800 | 155400 | 536 |
| 361 | 20241101 | 142800 | 20782311500 | 155700 | 155700 | 155700 | 155600 | 393 |
| 362 | 20241101 | 142700 | 20721141600 | 155700 | 155500 | 155700 | 155400 | 232 |
| 363 | 20241101 | 142600 | 20685055900 | 155400 | 155400 | 155700 | 155300 | 280 |
| 364 | 20241101 | 142500 | 20641524300 | 155400 | 155400 | 155700 | 155200 | 391 |
| 365 | 20241101 | 142400 | 20580763100 | 155500 | 155400 | 155700 | 155200 | 318 |
| 366 | 20241101 | 142300 | 20531326900 | 155400 | 155700 | 155800 | 155300 | 485 |
| 367 | 20241101 | 142200 | 20455842500 | 155700 | 155700 | 155900 | 155600 | 385 |
| 368 | 20241101 | 142100 | 20395862100 | 155700 | 155600 | 155900 | 155500 | 239 |
| 369 | 20241101 | 142000 | 20358664900 | 155600 | 155900 | 155900 | 155400 | 895 |
| 370 | 20241101 | 141900 | 20219473100 | 155800 | 155900 | 156000 | 155700 | 293 |
| 371 | 20241101 | 141800 | 20173809300 | 155800 | 155800 | 155900 | 155600 | 492 |
| 372 | 20241101 | 141700 | 20097159200 | 155900 | 155900 | 156000 | 155800 | 570 |
| 373 | 20241101 | 141600 | 20008304100 | 156000 | 156000 | 156000 | 155900 | 582 |
| 374 | 20241101 | 141500 | 19917523300 | 156000 | 155900 | 156000 | 155800 | 411 |
| 375 | 20241101 | 141400 | 19853428400 | 155900 | 155900 | 155900 | 155800 | 320 |
| 376 | 20241101 | 141300 | 19803547900 | 155900 | 155700 | 155900 | 155600 | 311 |
| 377 | 20241101 | 141200 | 19755115400 | 155600 | 155900 | 155900 | 155600 | 857 |
| 378 | 20241101 | 141100 | 19621617600 | 155900 | 155700 | 155900 | 155700 | 676 |
| 379 | 20241101 | 141000 | 19516290400 | 155700 | 155700 | 155800 | 155600 | 727 |
| 380 | 20241101 | 140900 | 19403095800 | 155600 | 155600 | 155700 | 155600 | 338 |
| 381 | 20241101 | 140800 | 19350476400 | 155600 | 155800 | 155800 | 155600 | 475 |
| 382 | 20241101 | 140700 | 19276502900 | 155700 | 155500 | 155800 | 155400 | 380 |
| 383 | 20241101 | 140600 | 19217383000 | 155500 | 155400 | 155600 | 155400 | 389 |
| 384 | 20241101 | 140500 | 19156904400 | 155500 | 155600 | 155600 | 155200 | 447 |
| 385 | 20241101 | 140400 | 19087428900 | 155700 | 155600 | 155900 | 155600 | 380 |
| 386 | 20241101 | 140300 | 19028266600 | 155600 | 155200 | 155600 | 155200 | 449 |
| 387 | 20241101 | 140200 | 18958483000 | 155200 | 155600 | 155700 | 155100 | 517 |
| 388 | 20241101 | 140100 | 18878175100 | 155700 | 155200 | 155700 | 155200 | 500 |
| 389 | 20241101 | 140000 | 18800410100 | 155200 | 155700 | 155800 | 155100 | 1266 |
| 390 | 20241101 | 135900 | 18603606300 | 155700 | 155500 | 155700 | 155500 | 662 |
| 391 | 20241101 | 135800 | 18500617000 | 155500 | 155500 | 155500 | 155400 | 458 |
| 392 | 20241101 | 135700 | 18429413900 | 155500 | 155400 | 155500 | 155300 | 520 |
| 393 | 20241101 | 135600 | 18348596900 | 155400 | 155300 | 155400 | 155200 | 265 |
| 394 | 20241101 | 135500 | 18307443800 | 155200 | 155200 | 155300 | 155200 | 369 |
| 395 | 20241101 | 135400 | 18250153100 | 155300 | 155000 | 155300 | 155000 | 312 |
| 396 | 20241101 | 135300 | 18201743300 | 155100 | 155000 | 155100 | 154900 | 440 |
| 397 | 20241101 | 135200 | 18133540400 | 154900 | 154800 | 155000 | 154800 | 780 |
| 398 | 20241101 | 135100 | 18012686400 | 154900 | 154800 | 154900 | 154800 | 298 |
| 399 | 20241101 | 135000 | 17966529300 | 154800 | 154700 | 154800 | 154700 | 432 |
| 400 | 20241101 | 134900 | 17899659200 | 154700 | 154700 | 154900 | 154700 | 297 |
| 401 | 20241101 | 134800 | 17853688900 | 154700 | 154700 | 154700 | 154400 | 163 |
| 402 | 20241101 | 134700 | 17828493800 | 154900 | 154800 | 154900 | 154400 | 940 |
| 403 | 20241101 | 134600 | 17683123800 | 154900 | 154800 | 155000 | 154800 | 257 |
| 404 | 20241101 | 134500 | 17643323400 | 154800 | 155000 | 155000 | 154600 | 756 |
| 405 | 20241101 | 134400 | 17526263100 | 155000 | 154900 | 155000 | 154900 | 870 |
| 406 | 20241101 | 134300 | 17391450400 | 154900 | 154700 | 154900 | 154600 | 448 |
| 407 | 20241101 | 134200 | 17322114600 | 154700 | 154700 | 154700 | 154400 | 570 |
| 408 | 20241101 | 134100 | 17234001500 | 154600 | 154400 | 154700 | 154400 | 576 |
| 409 | 20241101 | 134000 | 17144957300 | 154500 | 154400 | 154500 | 154300 | 419 |
| 410 | 20241101 | 133900 | 17080246700 | 154400 | 154400 | 154500 | 154400 | 195 |
| 411 | 20241101 | 133800 | 17050123600 | 154400 | 154300 | 154500 | 154200 | 211 |
| 412 | 20241101 | 133700 | 17017561600 | 154300 | 154600 | 154600 | 154200 | 490 |
| 413 | 20241101 | 133600 | 16941886300 | 154600 | 154500 | 154600 | 154300 | 435 |
| 414 | 20241101 | 133500 | 16874683800 | 154200 | 154500 | 154600 | 154200 | 451 |
| 415 | 20241101 | 133400 | 16805045200 | 154500 | 154500 | 154600 | 154400 | 613 |
| 416 | 20241101 | 133300 | 16710344300 | 154400 | 153900 | 154500 | 153900 | 629 |
| 417 | 20241101 | 133200 | 16613291100 | 153900 | 154200 | 154200 | 153800 | 727 |
| 418 | 20241101 | 133100 | 16501380800 | 154100 | 154000 | 154100 | 153900 | 595 |
| 419 | 20241101 | 133000 | 16409745800 | 154000 | 153500 | 154000 | 153400 | 1073 |
| 420 | 20241101 | 132900 | 16244815800 | 153500 | 152900 | 153500 | 152800 | 2671 |
| 421 | 20241101 | 132800 | 15835820000 | 153000 | 153000 | 153000 | 152900 | 183 |
| 422 | 20241101 | 132700 | 15807828400 | 153000 | 152900 | 153000 | 152900 | 152 |
| 423 | 20241101 | 132600 | 15784579500 | 152900 | 153000 | 153000 | 152800 | 517 |
| 424 | 20241101 | 132500 | 15705522700 | 153000 | 153000 | 153000 | 152900 | 262 |
| 425 | 20241101 | 132400 | 15665442500 | 153000 | 153000 | 153000 | 152900 | 263 |
| 426 | 20241101 | 132300 | 15625207600 | 152900 | 152900 | 153000 | 152700 | 893 |
| 427 | 20241101 | 132200 | 15488704700 | 152900 | 152800 | 152900 | 152700 | 172 |
| 428 | 20241101 | 132100 | 15462413600 | 152800 | 152900 | 152900 | 152700 | 319 |
| 429 | 20241101 | 132000 | 15413667100 | 152900 | 152900 | 152900 | 152800 | 197 |
| 430 | 20241101 | 131900 | 15383551200 | 152800 | 152900 | 152900 | 152800 | 327 |
| 431 | 20241101 | 131800 | 15333577200 | 152900 | 152800 | 152900 | 152800 | 253 |
| 432 | 20241101 | 131700 | 15294904800 | 152900 | 152800 | 152900 | 152700 | 317 |
| 433 | 20241101 | 131600 | 15246466200 | 152800 | 152800 | 152800 | 152700 | 145 |
| 434 | 20241101 | 131500 | 15224312300 | 152800 | 152800 | 152800 | 152700 | 239 |
| 435 | 20241101 | 131400 | 15187802200 | 152800 | 152800 | 152800 | 152700 | 395 |
| 436 | 20241101 | 131300 | 15127478000 | 152800 | 152700 | 152800 | 152700 | 173 |
| 437 | 20241101 | 131200 | 15101045400 | 152800 | 152800 | 152800 | 152700 | 133 |
| 438 | 20241101 | 131100 | 15080725200 | 152800 | 152600 | 152800 | 152600 | 346 |
| 439 | 20241101 | 131000 | 15027883300 | 152700 | 152700 | 152700 | 152600 | 137 |
| 440 | 20241101 | 130900 | 15006965700 | 152600 | 152600 | 152700 | 152600 | 208 |
| 441 | 20241101 | 130800 | 14975211100 | 152600 | 152700 | 152800 | 152500 | 770 |
| 442 | 20241101 | 130700 | 14857660700 | 152700 | 152800 | 152800 | 152700 | 160 |
| 443 | 20241101 | 130600 | 14833214100 | 152800 | 152800 | 152800 | 152700 | 106 |
| 444 | 20241101 | 130500 | 14817018100 | 152800 | 152700 | 152800 | 152600 | 150 |
| 445 | 20241101 | 130400 | 14794112800 | 152700 | 152700 | 152700 | 152600 | 114 |
| 446 | 20241101 | 130300 | 14776708100 | 152700 | 152800 | 152800 | 152600 | 210 |
| 447 | 20241101 | 130200 | 14744630100 | 152700 | 152900 | 152900 | 152700 | 355 |
| 448 | 20241101 | 130100 | 14690395800 | 152900 | 152800 | 152900 | 152600 | 737 |
| 449 | 20241101 | 130000 | 14577802300 | 152800 | 152800 | 152900 | 152700 | 379 |
| 450 | 20241101 | 125900 | 14519901200 | 152800 | 152700 | 152800 | 152700 | 179 |
| 451 | 20241101 | 125800 | 14492563100 | 152600 | 152700 | 152700 | 152600 | 243 |
| 452 | 20241101 | 125700 | 14455470100 | 152700 | 152500 | 152700 | 152500 | 115 |
| 453 | 20241101 | 125600 | 14437919100 | 152600 | 152700 | 152700 | 152500 | 294 |
| 454 | 20241101 | 125500 | 14393063100 | 152700 | 152500 | 152700 | 152500 | 288 |
| 455 | 20241101 | 125400 | 14349109100 | 152500 | 152700 | 152700 | 152500 | 152 |
| 456 | 20241101 | 125300 | 14325908600 | 152600 | 152500 | 152700 | 152400 | 537 |
| 457 | 20241101 | 125200 | 14244005700 | 152500 | 152500 | 152500 | 152400 | 179 |
| 458 | 20241101 | 125100 | 14216709500 | 152500 | 152400 | 152500 | 152300 | 315 |
| 459 | 20241101 | 125000 | 14168704300 | 152400 | 152400 | 152400 | 152200 | 94 |
| 460 | 20241101 | 124900 | 14154381800 | 152400 | 152300 | 152400 | 152300 | 290 |
| 461 | 20241101 | 124800 | 14110206200 | 152400 | 152300 | 152400 | 152300 | 175 |
| 462 | 20241101 | 124700 | 14083546200 | 152400 | 152400 | 152400 | 152300 | 269 |
| 463 | 20241101 | 124600 | 14042570100 | 152300 | 152200 | 152400 | 152200 | 184 |
| 464 | 20241101 | 124500 | 14014540000 | 152300 | 152400 | 152400 | 152000 | 193 |
| 465 | 20241101 | 124400 | 13985153000 | 152400 | 152300 | 152400 | 152200 | 181 |
| 466 | 20241101 | 124300 | 13957580700 | 152400 | 152300 | 152400 | 152100 | 152 |
| 467 | 20241101 | 124200 | 13934442200 | 152100 | 152200 | 152300 | 151900 | 319 |
| 468 | 20241101 | 124100 | 13885908800 | 152100 | 152300 | 152400 | 152000 | 307 |
| 469 | 20241101 | 124000 | 13839166900 | 152300 | 152400 | 152400 | 152100 | 705 |
| 470 | 20241101 | 123900 | 13731805200 | 152400 | 152400 | 152400 | 152200 | 323 |
| 471 | 20241101 | 123800 | 13682615400 | 152300 | 152300 | 152400 | 152100 | 345 |
| 472 | 20241101 | 123700 | 13630081500 | 152300 | 152000 | 152300 | 152000 | 232 |
| 473 | 20241101 | 123600 | 13594795400 | 151900 | 152000 | 152000 | 151900 | 108 |
| 474 | 20241101 | 123500 | 13578380700 | 152000 | 151500 | 152000 | 151500 | 199 |
| 475 | 20241101 | 123400 | 13548196000 | 151500 | 151900 | 151900 | 151400 | 541 |
| 476 | 20241101 | 123300 | 13466208100 | 151800 | 152000 | 152000 | 151800 | 243 |
| 477 | 20241101 | 123200 | 13429287300 | 152000 | 152000 | 152000 | 151800 | 454 |
| 478 | 20241101 | 123100 | 13360325100 | 152000 | 151900 | 152000 | 151900 | 91 |
| 479 | 20241101 | 123000 | 13346494000 | 152000 | 151900 | 152000 | 151800 | 169 |
| 480 | 20241101 | 122900 | 13320813300 | 151800 | 151900 | 152000 | 151800 | 313 |
| 481 | 20241101 | 122800 | 13273261400 | 151900 | 151900 | 152000 | 151800 | 281 |
| 482 | 20241101 | 122700 | 13230575400 | 151900 | 152000 | 152000 | 151700 | 469 |
| 483 | 20241101 | 122600 | 13159336100 | 152000 | 151900 | 152000 | 151800 | 616 |
| 484 | 20241101 | 122500 | 13065775200 | 152000 | 151900 | 152000 | 151800 | 428 |
| 485 | 20241101 | 122400 | 13000745400 | 151900 | 151800 | 151900 | 151700 | 238 |
| 486 | 20241101 | 122300 | 12964599100 | 151800 | 151800 | 151800 | 151700 | 201 |
| 487 | 20241101 | 122200 | 12934095200 | 151700 | 151600 | 151800 | 151600 | 181 |
| 488 | 20241101 | 122100 | 12906638200 | 151700 | 151700 | 151700 | 151600 | 112 |
| 489 | 20241101 | 122000 | 12889651100 | 151600 | 151700 | 151700 | 151600 | 249 |
| 490 | 20241101 | 121900 | 12851895900 | 151700 | 151500 | 151700 | 151400 | 158 |
| 491 | 20241101 | 121800 | 12827946800 | 151500 | 151500 | 151500 | 151400 | 107 |
| 492 | 20241101 | 121700 | 12811738000 | 151500 | 151500 | 151600 | 151500 | 273 |
| 493 | 20241101 | 121600 | 12770377700 | 151500 | 151500 | 151700 | 151400 | 266 |
| 494 | 20241101 | 121500 | 12730058900 | 151500 | 151400 | 151500 | 151400 | 261 |
| 495 | 20241101 | 121400 | 12690533000 | 151400 | 151500 | 151500 | 151000 | 372 |
| 496 | 20241101 | 121300 | 12634269100 | 151500 | 151400 | 151500 | 151400 | 149 |
| 497 | 20241101 | 121200 | 12611703100 | 151400 | 151500 | 151500 | 151200 | 339 |
| 498 | 20241101 | 121100 | 12560394400 | 151400 | 151400 | 151500 | 151300 | 187 |
| 499 | 20241101 | 121000 | 12532079300 | 151400 | 151300 | 151400 | 151300 | 198 |
| 500 | 20241101 | 120900 | 12502114300 | 151400 | 151400 | 151500 | 151200 | 207 |
| 501 | 20241101 | 120800 | 12470769000 | 151500 | 151400 | 151500 | 151200 | 284 |
| 502 | 20241101 | 120700 | 12427779900 | 151300 | 151400 | 151400 | 151000 | 555 |
| 503 | 20241101 | 120600 | 12343852700 | 151300 | 151300 | 151400 | 151200 | 157 |
| 504 | 20241101 | 120500 | 12320101900 | 151300 | 151300 | 151300 | 151200 | 175 |
| 505 | 20241101 | 120400 | 12293637100 | 151300 | 151300 | 151300 | 151200 | 109 |
| 506 | 20241101 | 120300 | 12277148000 | 151200 | 151300 | 151400 | 151200 | 197 |
| 507 | 20241101 | 120200 | 12247340800 | 151300 | 151400 | 151400 | 151100 | 464 |
| 508 | 20241101 | 120100 | 12177140300 | 151400 | 151000 | 151400 | 151000 | 496 |
| 509 | 20241101 | 120000 | 12102129900 | 150900 | 151200 | 151200 | 150900 | 223 |
| 510 | 20241101 | 115900 | 12068455300 | 151200 | 151100 | 151300 | 151100 | 635 |
| 511 | 20241101 | 115800 | 11972455100 | 151000 | 151000 | 151100 | 150900 | 83 |
| 512 | 20241101 | 115700 | 11959921600 | 151000 | 150900 | 151100 | 150800 | 180 |
| 513 | 20241101 | 115600 | 11932750500 | 150900 | 150900 | 150900 | 150800 | 72 |
| 514 | 20241101 | 115500 | 11921890600 | 150900 | 150700 | 151000 | 150400 | 198 |
| 515 | 20241101 | 115400 | 11892078900 | 150700 | 150200 | 150800 | 150100 | 245 |
| 516 | 20241101 | 115300 | 11855233500 | 150200 | 150500 | 150500 | 150100 | 214 |
| 517 | 20241101 | 115200 | 11823078800 | 150400 | 150400 | 150700 | 150400 | 457 |
| 518 | 20241101 | 115100 | 11754272100 | 150300 | 150700 | 150700 | 150300 | 527 |
| 519 | 20241101 | 115000 | 11674902800 | 150700 | 150700 | 150700 | 150600 | 177 |
| 520 | 20241101 | 114900 | 11648231700 | 150700 | 150700 | 150700 | 150600 | 183 |
| 521 | 20241101 | 114800 | 11620663300 | 150700 | 150400 | 151000 | 150300 | 291 |
| 522 | 20241101 | 114700 | 11576803300 | 150400 | 149900 | 150900 | 149900 | 886 |
| 523 | 20241101 | 114600 | 11443626500 | 149800 | 149800 | 149900 | 149800 | 129 |
| 524 | 20241101 | 114500 | 11424290700 | 149900 | 149800 | 149900 | 149700 | 396 |
| 525 | 20241101 | 114400 | 11364962600 | 149800 | 149800 | 149800 | 149700 | 121 |
| 526 | 20241101 | 114300 | 11346841200 | 149800 | 149900 | 149900 | 149700 | 148 |
| 527 | 20241101 | 114200 | 11324668800 | 149900 | 149500 | 149900 | 149300 | 1346 |
| 528 | 20241101 | 114100 | 11123265800 | 149500 | 149700 | 149700 | 149400 | 272 |
| 529 | 20241101 | 114000 | 11082582100 | 149700 | 149800 | 149800 | 149600 | 327 |
| 530 | 20241101 | 113900 | 11033631800 | 149800 | 149700 | 149800 | 149600 | 277 |
| 531 | 20241101 | 113800 | 10992161800 | 149700 | 149300 | 149700 | 149300 | 226 |
| 532 | 20241101 | 113700 | 10958395600 | 149400 | 149200 | 149700 | 149200 | 326 |
| 533 | 20241101 | 113600 | 10909684800 | 149200 | 149200 | 149200 | 149100 | 100 |
| 534 | 20241101 | 113500 | 10894767800 | 149200 | 149200 | 149300 | 149100 | 117 |
| 535 | 20241101 | 113400 | 10877309300 | 149200 | 148800 | 149300 | 148700 | 601 |
| 536 | 20241101 | 113300 | 10787751700 | 148800 | 148800 | 148800 | 148700 | 76 |
| 537 | 20241101 | 113200 | 10776443700 | 148800 | 148700 | 148800 | 148700 | 102 |
| 538 | 20241101 | 113100 | 10761269300 | 148800 | 149200 | 149200 | 148700 | 151 |
| 539 | 20241101 | 113000 | 10738766400 | 149200 | 149200 | 149200 | 149100 | 233 |
| 540 | 20241101 | 112900 | 10704015700 | 149200 | 149200 | 149200 | 149100 | 293 |
| 541 | 20241101 | 112800 | 10660318100 | 149200 | 149300 | 149500 | 149100 | 936 |
| 542 | 20241101 | 112700 | 10520490000 | 149400 | 148700 | 149400 | 148700 | 1228 |
| 543 | 20241101 | 112600 | 10337396400 | 148700 | 148700 | 148700 | 148600 | 155 |
| 544 | 20241101 | 112500 | 10314352600 | 148400 | 148400 | 148800 | 148300 | 812 |
| 545 | 20241101 | 112400 | 10193771500 | 148400 | 148300 | 148400 | 148300 | 109 |
| 546 | 20241101 | 112300 | 10177599300 | 148400 | 148400 | 148400 | 148300 | 88 |
| 547 | 20241101 | 112200 | 10164544600 | 148400 | 148400 | 148700 | 148400 | 350 |
| 548 | 20241101 | 112100 | 10112541600 | 148400 | 148400 | 148400 | 148300 | 108 |
| 549 | 20241101 | 112000 | 10096516700 | 148300 | 148400 | 148400 | 148300 | 56 |
| 550 | 20241101 | 111900 | 10088209700 | 148400 | 148200 | 148400 | 148200 | 174 |
| 551 | 20241101 | 111800 | 10062415300 | 148200 | 148600 | 148700 | 147900 | 672 |
| 552 | 20241101 | 111700 | 9962584900 | 148700 | 148600 | 148700 | 148600 | 117 |
| 553 | 20241101 | 111600 | 9945189200 | 148600 | 148700 | 148700 | 148600 | 61 |
| 554 | 20241101 | 111500 | 9936119500 | 148700 | 148500 | 148800 | 148500 | 422 |
| 555 | 20241101 | 111400 | 9873399900 | 148500 | 148600 | 148600 | 148000 | 887 |
| 556 | 20241101 | 111300 | 9741788400 | 148500 | 148600 | 148600 | 148500 | 220 |
| 557 | 20241101 | 111200 | 9709102200 | 148600 | 148600 | 148600 | 148500 | 57 |
| 558 | 20241101 | 111100 | 9700632900 | 148600 | 148600 | 148600 | 148500 | 96 |
| 559 | 20241101 | 111000 | 9686373800 | 148600 | 148600 | 148700 | 148400 | 146 |
| 560 | 20241101 | 110900 | 9664678000 | 148700 | 148800 | 148900 | 148400 | 383 |
| 561 | 20241101 | 110800 | 9607734100 | 148600 | 148900 | 149000 | 148600 | 385 |
| 562 | 20241101 | 110700 | 9550445600 | 149000 | 148300 | 149000 | 148300 | 1358 |
| 563 | 20241101 | 110600 | 9348616900 | 148300 | 148000 | 148300 | 147900 | 523 |
| 564 | 20241101 | 110500 | 9271169500 | 147900 | 147800 | 148200 | 147700 | 551 |
| 565 | 20241101 | 110400 | 9189655800 | 147800 | 147500 | 147800 | 147500 | 349 |
| 566 | 20241101 | 110300 | 9138133400 | 147500 | 147400 | 147500 | 147300 | 381 |
| 567 | 20241101 | 110200 | 9081972500 | 147400 | 147300 | 147400 | 147300 | 254 |
| 568 | 20241101 | 110100 | 9044557000 | 147300 | 147300 | 147400 | 147300 | 44 |
| 569 | 20241101 | 110000 | 9038074800 | 147400 | 147500 | 147600 | 147200 | 432 |
| 570 | 20241101 | 105900 | 8974385000 | 147600 | 147600 | 147600 | 147500 | 152 |
| 571 | 20241101 | 105800 | 8951959800 | 147500 | 147400 | 147500 | 147400 | 44 |
| 572 | 20241101 | 105700 | 8945471900 | 147400 | 147300 | 147500 | 147300 | 110 |
| 573 | 20241101 | 105600 | 8929259300 | 147300 | 147200 | 147300 | 147100 | 176 |
| 574 | 20241101 | 105500 | 8903351200 | 147100 | 146900 | 147300 | 146900 | 316 |
| 575 | 20241101 | 105400 | 8856869600 | 146900 | 147200 | 147200 | 146700 | 187 |
| 576 | 20241101 | 105300 | 8829367100 | 147200 | 146700 | 147200 | 146600 | 583 |
| 577 | 20241101 | 105200 | 8743716300 | 146700 | 146700 | 146700 | 146600 | 93 |
| 578 | 20241101 | 105100 | 8730076500 | 146700 | 146700 | 146700 | 146600 | 137 |
| 579 | 20241101 | 105000 | 8709982800 | 146700 | 146800 | 146800 | 146600 | 211 |
| 580 | 20241101 | 104900 | 8679046300 | 146700 | 146700 | 146900 | 146600 | 1734 |
| 581 | 20241101 | 104800 | 8424613700 | 146600 | 146600 | 146700 | 146600 | 140 |
| 582 | 20241101 | 104700 | 8404083400 | 146600 | 146700 | 146800 | 146600 | 129 |
| 583 | 20241101 | 104600 | 8385157300 | 146700 | 146900 | 147000 | 146600 | 714 |
| 584 | 20241101 | 104500 | 8280345000 | 146900 | 146900 | 147000 | 146900 | 205 |
| 585 | 20241101 | 104400 | 8250226500 | 146900 | 147200 | 147200 | 146900 | 1113 |
| 586 | 20241101 | 104300 | 8086533300 | 147200 | 147600 | 147600 | 147200 | 320 |
| 587 | 20241101 | 104200 | 8039376300 | 147600 | 147500 | 147600 | 147500 | 98 |
| 588 | 20241101 | 104100 | 8024919100 | 147500 | 147800 | 147800 | 147500 | 271 |
| 589 | 20241101 | 104000 | 7984907300 | 147700 | 148100 | 148100 | 147700 | 444 |
| 590 | 20241101 | 103900 | 7919206600 | 148100 | 148200 | 148300 | 148100 | 134 |
| 591 | 20241101 | 103800 | 7899348900 | 148300 | 148300 | 148300 | 148200 | 124 |
| 592 | 20241101 | 103700 | 7880961200 | 148200 | 148100 | 148300 | 148000 | 245 |
| 593 | 20241101 | 103600 | 7844662500 | 148100 | 148200 | 148200 | 148000 | 75 |
| 594 | 20241101 | 103500 | 7833552200 | 148100 | 147900 | 148300 | 147900 | 149 |
| 595 | 20241101 | 103400 | 7811488500 | 147900 | 148000 | 148100 | 147600 | 592 |
| 596 | 20241101 | 103300 | 7723950800 | 148200 | 148200 | 148300 | 148000 | 275 |
| 597 | 20241101 | 103200 | 7683213200 | 148200 | 148500 | 148600 | 148200 | 382 |
| 598 | 20241101 | 103100 | 7626541500 | 148400 | 148700 | 148800 | 148400 | 173 |
| 599 | 20241101 | 103000 | 7600831100 | 148700 | 149300 | 149300 | 148700 | 258 |
| 600 | 20241101 | 102900 | 7562380200 | 149300 | 149100 | 149300 | 149100 | 110 |
| 601 | 20241101 | 102800 | 7545968900 | 149100 | 149100 | 149300 | 148900 | 351 |
| 602 | 20241101 | 102700 | 7493628500 | 149300 | 149300 | 149300 | 149000 | 435 |
| 603 | 20241101 | 102600 | 7428716900 | 149200 | 148900 | 149300 | 148900 | 309 |
| 604 | 20241101 | 102500 | 7382624200 | 149000 | 149000 | 149000 | 148800 | 577 |
| 605 | 20241101 | 102400 | 7296661600 | 149000 | 148800 | 149100 | 148800 | 450 |
| 606 | 20241101 | 102300 | 7229660000 | 148900 | 149100 | 149100 | 148900 | 173 |
| 607 | 20241101 | 102200 | 7203897900 | 149100 | 148800 | 149100 | 148700 | 268 |
| 608 | 20241101 | 102100 | 7164001600 | 148700 | 148700 | 148800 | 148700 | 267 |
| 609 | 20241101 | 102000 | 7124297900 | 148800 | 148900 | 148900 | 148600 | 133 |
| 610 | 20241101 | 101900 | 7104509000 | 148900 | 148600 | 149000 | 148500 | 295 |
| 611 | 20241101 | 101800 | 7060614600 | 148600 | 148600 | 148600 | 148500 | 216 |
| 612 | 20241101 | 101700 | 7028528100 | 148600 | 148500 | 149100 | 148500 | 107 |
| 613 | 20241101 | 101600 | 7012605800 | 148500 | 148400 | 148500 | 148300 | 77 |
| 614 | 20241101 | 101500 | 7001176300 | 148400 | 148300 | 148400 | 148100 | 1148 |
| 615 | 20241101 | 101400 | 6831071200 | 148400 | 148200 | 149100 | 148200 | 183 |
| 616 | 20241101 | 101300 | 6803922900 | 148200 | 148200 | 148300 | 148200 | 152 |
| 617 | 20241101 | 101200 | 6781393100 | 148200 | 148300 | 148400 | 148100 | 395 |
| 618 | 20241101 | 101100 | 6722837800 | 148200 | 148400 | 148500 | 148100 | 650 |
| 619 | 20241101 | 101000 | 6626467700 | 148400 | 148400 | 148500 | 148400 | 203 |
| 620 | 20241101 | 100900 | 6596326800 | 148400 | 148500 | 148600 | 148400 | 222 |
| 621 | 20241101 | 100800 | 6563359400 | 148600 | 148600 | 148700 | 148600 | 173 |
| 622 | 20241101 | 100700 | 6537649600 | 148700 | 148600 | 148900 | 148600 | 150 |
| 623 | 20241101 | 100600 | 6515343300 | 148700 | 148600 | 149100 | 148300 | 277 |
| 624 | 20241101 | 100500 | 6474208800 | 148600 | 148700 | 149300 | 148500 | 420 |
| 625 | 20241101 | 100400 | 6411770100 | 148700 | 149400 | 149400 | 148500 | 545 |
| 626 | 20241101 | 100300 | 6330485500 | 149500 | 149400 | 149500 | 149200 | 199 |
| 627 | 20241101 | 100200 | 6300762700 | 149400 | 148700 | 149400 | 148700 | 218 |
| 628 | 20241101 | 100100 | 6268288200 | 148800 | 149200 | 149400 | 148500 | 523 |
| 629 | 20241101 | 100000 | 6190375400 | 149200 | 149500 | 149500 | 149100 | 193 |
| 630 | 20241101 | 095900 | 6161549700 | 149400 | 149400 | 149600 | 149300 | 508 |
| 631 | 20241101 | 095800 | 6085625900 | 149500 | 149200 | 149600 | 149200 | 799 |
| 632 | 20241101 | 095700 | 5966294400 | 149100 | 148700 | 149100 | 148700 | 584 |
| 633 | 20241101 | 095600 | 5879379400 | 148700 | 148500 | 148800 | 148500 | 175 |
| 634 | 20241101 | 095500 | 5853370900 | 148700 | 148000 | 148900 | 147900 | 480 |
| 635 | 20241101 | 095400 | 5782145700 | 147900 | 147900 | 148000 | 147900 | 182 |
| 636 | 20241101 | 095300 | 5755223900 | 147900 | 147500 | 147900 | 147500 | 113 |
| 637 | 20241101 | 095200 | 5738536400 | 147500 | 147300 | 147500 | 147300 | 140 |
| 638 | 20241101 | 095100 | 5717903100 | 147300 | 147500 | 147700 | 147300 | 388 |
| 639 | 20241101 | 095000 | 5660681600 | 147500 | 147300 | 147700 | 147200 | 312 |
| 640 | 20241101 | 094900 | 5614697400 | 147300 | 147200 | 147300 | 147100 | 293 |
| 641 | 20241101 | 094800 | 5571566100 | 147200 | 147100 | 147400 | 147100 | 333 |
| 642 | 20241101 | 094700 | 5522554700 | 147100 | 147600 | 147600 | 147100 | 1348 |
| 643 | 20241101 | 094600 | 5323936700 | 147600 | 147900 | 148000 | 147600 | 338 |
| 644 | 20241101 | 094500 | 5273978600 | 148000 | 148000 | 148100 | 147700 | 302 |
| 645 | 20241101 | 094400 | 5229298000 | 148000 | 147800 | 148000 | 147800 | 52 |
| 646 | 20241101 | 094300 | 5221607500 | 147800 | 147500 | 147800 | 147500 | 140 |
| 647 | 20241101 | 094200 | 5200946800 | 147500 | 147500 | 147600 | 147500 | 49 |
| 648 | 20241101 | 094100 | 5193718500 | 147500 | 147500 | 147800 | 147400 | 215 |
| 649 | 20241101 | 094000 | 5161997700 | 147500 | 147500 | 147600 | 147500 | 101 |
| 650 | 20241101 | 093900 | 5147098700 | 147400 | 147800 | 147900 | 147300 | 658 |
| 651 | 20241101 | 093800 | 5050047500 | 147800 | 147300 | 147800 | 147300 | 71 |
| 652 | 20241101 | 093700 | 5039572600 | 147400 | 147100 | 147600 | 146800 | 1175 |
| 653 | 20241101 | 093600 | 4866754300 | 147100 | 147100 | 147200 | 147000 | 908 |
| 654 | 20241101 | 093500 | 4733199000 | 147100 | 147800 | 147800 | 147100 | 1432 |
| 655 | 20241101 | 093400 | 4522343500 | 147800 | 147800 | 147900 | 147700 | 176 |
| 656 | 20241101 | 093300 | 4496330800 | 147800 | 148300 | 148300 | 147800 | 1015 |
| 657 | 20241101 | 093200 | 4346041300 | 148400 | 148100 | 148500 | 148100 | 208 |
| 658 | 20241101 | 093100 | 4315183700 | 148200 | 148200 | 148400 | 148100 | 307 |
| 659 | 20241101 | 093000 | 4269640300 | 148200 | 148300 | 148400 | 148100 | 821 |
| 660 | 20241101 | 092900 | 4147947900 | 148300 | 148500 | 148500 | 148100 | 869 |
| 661 | 20241101 | 092800 | 4019145400 | 148300 | 148600 | 148800 | 148300 | 668 |
| 662 | 20241101 | 092700 | 3919966800 | 148600 | 149100 | 149100 | 148600 | 597 |
| 663 | 20241101 | 092600 | 3831100500 | 149000 | 148400 | 149100 | 148400 | 566 |
| 664 | 20241101 | 092500 | 3746969600 | 148300 | 147900 | 148300 | 147900 | 243 |
| 665 | 20241101 | 092400 | 3710966000 | 147900 | 147600 | 148300 | 147400 | 352 |
| 666 | 20241101 | 092300 | 3658949700 | 147300 | 148200 | 148400 | 147100 | 1310 |
| 667 | 20241101 | 092200 | 3465757900 | 148100 | 148100 | 148400 | 148000 | 255 |
| 668 | 20241101 | 092100 | 3427974600 | 148000 | 148300 | 148400 | 148000 | 449 |
| 669 | 20241101 | 092000 | 3361424600 | 148200 | 148600 | 148600 | 148100 | 568 |
| 670 | 20241101 | 091900 | 3277176600 | 148900 | 148300 | 148900 | 148300 | 136 |
| 671 | 20241101 | 091800 | 3256971100 | 148300 | 148500 | 148800 | 148100 | 295 |
| 672 | 20241101 | 091700 | 3213162600 | 148400 | 147300 | 148400 | 147200 | 900 |
| 673 | 20241101 | 091600 | 3080462100 | 147300 | 147900 | 147900 | 147300 | 253 |
| 674 | 20241101 | 091500 | 3043152900 | 147600 | 147600 | 147800 | 147100 | 1329 |
| 675 | 20241101 | 091400 | 2847227600 | 147600 | 148700 | 149100 | 147600 | 1689 |
| 676 | 20241101 | 091300 | 2596987500 | 148700 | 148300 | 148700 | 148300 | 178 |
| 677 | 20241101 | 091200 | 2570583700 | 148300 | 148000 | 149000 | 148000 | 198 |
| 678 | 20241101 | 091100 | 2541229000 | 148000 | 148400 | 148400 | 147900 | 1869 |
| 679 | 20241101 | 091000 | 2264487400 | 148400 | 149100 | 149100 | 148300 | 609 |
| 680 | 20241101 | 090900 | 2174005300 | 149100 | 149100 | 149400 | 148200 | 1017 |
| 681 | 20241101 | 090800 | 2022651000 | 149000 | 149000 | 149300 | 149000 | 484 |
| 682 | 20241101 | 090700 | 1950457900 | 148900 | 149100 | 149300 | 148900 | 482 |
| 683 | 20241101 | 090600 | 1878582500 | 149100 | 148000 | 149500 | 148000 | 356 |
| 684 | 20241101 | 090500 | 1825587900 | 148000 | 148600 | 148700 | 148000 | 1314 |
| 685 | 20241101 | 090400 | 1630696600 | 148600 | 149100 | 149400 | 148600 | 1447 |
| 686 | 20241101 | 090300 | 1415036600 | 149400 | 151400 | 151400 | 148600 | 2114 |
| 687 | 20241101 | 090200 | 1097522600 | 151500 | 151600 | 151800 | 151100 | 1193 |
| 688 | 20241101 | 090100 | 916775200 | 151600 | 153200 | 153200 | 150900 | 2706 |
| 689 | 20241101 | 090000 | 505355800 | 153200 | 152500 | 153300 | 151600 | 2953 |