35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241101 | 185300 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 4592 |
| 3 | 20241101 | 185200 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 4 | 20241101 | 185100 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 5 | 20241101 | 185000 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 6 | 20241101 | 184900 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 7 | 20241101 | 184800 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 8 | 20241101 | 184700 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 9 | 20241101 | 184600 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 10 | 20241101 | 184500 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 11 | 20241101 | 184400 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 12 | 20241101 | 184300 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 13 | 20241101 | 184200 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 14 | 20241101 | 184100 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 15 | 20241101 | 184000 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 16 | 20241101 | 183900 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 17 | 20241101 | 183800 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 18 | 20241101 | 183700 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 19 | 20241101 | 183600 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 20 | 20241101 | 183500 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 21 | 20241101 | 183400 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 22 | 20241101 | 183300 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 23 | 20241101 | 183200 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 24 | 20241101 | 183100 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 25 | 20241101 | 183000 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 26 | 20241101 | 182900 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 27 | 20241101 | 182800 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 28 | 20241101 | 182700 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 29 | 20241101 | 182600 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 30 | 20241101 | 182500 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 31 | 20241101 | 182400 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 32 | 20241101 | 182300 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 4592 |
| 33 | 20241101 | 182200 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 34 | 20241101 | 182100 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 35 | 20241101 | 182000 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 36 | 20241101 | 181900 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 37 | 20241101 | 181800 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 38 | 20241101 | 181700 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 39 | 20241101 | 181600 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 40 | 20241101 | 181500 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 41 | 20241101 | 181400 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 42 | 20241101 | 181300 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 43 | 20241101 | 181200 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 44 | 20241101 | 181100 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 45 | 20241101 | 181000 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 46 | 20241101 | 180900 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 47 | 20241101 | 180800 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 48 | 20241101 | 180700 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 49 | 20241101 | 180600 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 50 | 20241101 | 180500 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 51 | 20241101 | 180400 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 52 | 20241101 | 180300 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 53 | 20241101 | 180200 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 54 | 20241101 | 180100 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 55 | 20241101 | 180000 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 56 | 20241101 | 175900 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 57 | 20241101 | 175800 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 58 | 20241101 | 175700 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 59 | 20241101 | 175600 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 60 | 20241101 | 175500 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 61 | 20241101 | 175400 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 62 | 20241101 | 175300 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 4592 |
| 63 | 20241101 | 175200 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 64 | 20241101 | 175100 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 65 | 20241101 | 175000 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 66 | 20241101 | 174900 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 67 | 20241101 | 174800 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 68 | 20241101 | 174700 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 69 | 20241101 | 174600 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 70 | 20241101 | 174500 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 71 | 20241101 | 174400 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 72 | 20241101 | 174300 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 73 | 20241101 | 174200 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 74 | 20241101 | 174100 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 75 | 20241101 | 174000 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 76 | 20241101 | 173900 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 77 | 20241101 | 173800 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 78 | 20241101 | 173700 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 79 | 20241101 | 173600 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 80 | 20241101 | 173500 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 81 | 20241101 | 173400 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 82 | 20241101 | 173300 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 83 | 20241101 | 173200 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 84 | 20241101 | 173100 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 85 | 20241101 | 173000 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 86 | 20241101 | 172900 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 87 | 20241101 | 172800 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 88 | 20241101 | 172700 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 89 | 20241101 | 172600 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 90 | 20241101 | 172500 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 91 | 20241101 | 172400 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 92 | 20241101 | 172300 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 4592 |
| 93 | 20241101 | 172200 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 94 | 20241101 | 172100 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 95 | 20241101 | 172000 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 96 | 20241101 | 171900 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 97 | 20241101 | 171800 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 98 | 20241101 | 171700 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 99 | 20241101 | 171600 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 100 | 20241101 | 171500 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 101 | 20241101 | 171400 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 102 | 20241101 | 171300 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 103 | 20241101 | 171200 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 104 | 20241101 | 171100 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 105 | 20241101 | 171000 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 106 | 20241101 | 170900 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 107 | 20241101 | 170800 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 108 | 20241101 | 170700 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 109 | 20241101 | 170600 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 110 | 20241101 | 170500 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 111 | 20241101 | 170400 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 112 | 20241101 | 170300 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 113 | 20241101 | 170200 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 114 | 20241101 | 170100 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 115 | 20241101 | 170000 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 116 | 20241101 | 165900 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 117 | 20241101 | 165800 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 118 | 20241101 | 165700 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 119 | 20241101 | 165600 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 120 | 20241101 | 165500 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 121 | 20241101 | 165400 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 122 | 20241101 | 165300 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 4592 |
| 123 | 20241101 | 165200 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 124 | 20241101 | 165100 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 125 | 20241101 | 165000 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 126 | 20241101 | 164900 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 127 | 20241101 | 164800 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 128 | 20241101 | 164700 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 129 | 20241101 | 164600 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 130 | 20241101 | 164500 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 131 | 20241101 | 164400 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 132 | 20241101 | 164300 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 133 | 20241101 | 164200 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 134 | 20241101 | 164100 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 135 | 20241101 | 164000 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 136 | 20241101 | 163900 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 137 | 20241101 | 163800 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 138 | 20241101 | 163700 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 139 | 20241101 | 163600 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 140 | 20241101 | 163500 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 141 | 20241101 | 163400 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 142 | 20241101 | 163300 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 143 | 20241101 | 163200 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 144 | 20241101 | 163100 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 145 | 20241101 | 163000 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 146 | 20241101 | 162900 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 147 | 20241101 | 162800 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 148 | 20241101 | 162700 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 149 | 20241101 | 162600 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 150 | 20241101 | 162500 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 151 | 20241101 | 162400 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 152 | 20241101 | 162300 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 4592 |
| 153 | 20241101 | 162200 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 154 | 20241101 | 162100 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 155 | 20241101 | 162000 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 156 | 20241101 | 161900 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 157 | 20241101 | 161800 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 158 | 20241101 | 161700 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 159 | 20241101 | 161600 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 160 | 20241101 | 161500 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 161 | 20241101 | 161400 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 162 | 20241101 | 161300 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 163 | 20241101 | 161200 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 164 | 20241101 | 161100 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 165 | 20241101 | 161000 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 166 | 20241101 | 160900 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 167 | 20241101 | 160800 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 168 | 20241101 | 160700 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 169 | 20241101 | 160600 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 170 | 20241101 | 160500 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 171 | 20241101 | 160400 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 172 | 20241101 | 160300 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 173 | 20241101 | 160200 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 174 | 20241101 | 160100 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 175 | 20241101 | 160000 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 176 | 20241101 | 155900 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 177 | 20241101 | 155800 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 178 | 20241101 | 155700 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 179 | 20241101 | 155600 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 180 | 20241101 | 155500 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 181 | 20241101 | 155400 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 182 | 20241101 | 155300 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 4592 |
| 183 | 20241101 | 155200 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 184 | 20241101 | 155100 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 185 | 20241101 | 155000 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 186 | 20241101 | 154900 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 187 | 20241101 | 154800 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 188 | 20241101 | 154700 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 189 | 20241101 | 154600 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 190 | 20241101 | 154500 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 191 | 20241101 | 154400 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 192 | 20241101 | 154300 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 193 | 20241101 | 154200 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 194 | 20241101 | 154100 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 195 | 20241101 | 154000 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 196 | 20241101 | 153900 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 197 | 20241101 | 153800 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 198 | 20241101 | 153700 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 199 | 20241101 | 153600 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 200 | 20241101 | 153500 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 201 | 20241101 | 153400 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 202 | 20241101 | 153300 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 203 | 20241101 | 153200 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 204 | 20241101 | 153100 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 205 | 20241101 | 153000 | 46400009100 | 104500 | 104500 | 104500 | 104500 | 4592 |
| 206 | 20241101 | 152900 | 45920145100 | 105000 | 105000 | 105000 | 105000 | 0 |
| 207 | 20241101 | 152800 | 45920145100 | 105000 | 105000 | 105000 | 105000 | 0 |
| 208 | 20241101 | 152700 | 45920145100 | 105000 | 105000 | 105000 | 105000 | 0 |
| 209 | 20241101 | 152600 | 45920145100 | 105000 | 105000 | 105000 | 105000 | 0 |
| 210 | 20241101 | 152500 | 45920145100 | 105000 | 105000 | 105000 | 105000 | 0 |
| 211 | 20241101 | 152400 | 45920145100 | 105000 | 105000 | 105000 | 105000 | 0 |
| 212 | 20241101 | 152300 | 45920145100 | 105000 | 105000 | 105000 | 105000 | 0 |
| 213 | 20241101 | 152200 | 45920145100 | 105000 | 105000 | 105000 | 105000 | 0 |
| 214 | 20241101 | 152100 | 45920145100 | 105000 | 105000 | 105000 | 105000 | 0 |
| 215 | 20241101 | 152000 | 45920145100 | 105000 | 105000 | 105000 | 105000 | 0 |
| 216 | 20241101 | 151900 | 45920145100 | 105000 | 105100 | 105200 | 105000 | 715 |
| 217 | 20241101 | 151800 | 45845029800 | 105000 | 105300 | 105300 | 105000 | 868 |
| 218 | 20241101 | 151700 | 45753704300 | 105200 | 105500 | 105500 | 105200 | 1053 |
| 219 | 20241101 | 151600 | 45642705400 | 105500 | 105700 | 105800 | 105400 | 1742 |
| 220 | 20241101 | 151500 | 45458697400 | 105700 | 105700 | 105800 | 105500 | 1704 |
| 221 | 20241101 | 151400 | 45278643600 | 105700 | 105800 | 105800 | 105500 | 1865 |
| 222 | 20241101 | 151300 | 45081457100 | 105800 | 105800 | 105900 | 105600 | 2362 |
| 223 | 20241101 | 151200 | 44831593200 | 105700 | 105800 | 105900 | 105500 | 2033 |
| 224 | 20241101 | 151100 | 44616501700 | 105700 | 105700 | 105800 | 105500 | 1928 |
| 225 | 20241101 | 151000 | 44412629200 | 105800 | 105600 | 105800 | 105400 | 1937 |
| 226 | 20241101 | 150900 | 44207943300 | 105600 | 105400 | 105700 | 105400 | 1727 |
| 227 | 20241101 | 150800 | 44025591600 | 105400 | 105300 | 105500 | 105100 | 1387 |
| 228 | 20241101 | 150700 | 43879539400 | 105300 | 105200 | 105300 | 105100 | 716 |
| 229 | 20241101 | 150600 | 43804205700 | 105200 | 105100 | 105200 | 104900 | 465 |
| 230 | 20241101 | 150500 | 43755348900 | 105100 | 104900 | 105100 | 104800 | 729 |
| 231 | 20241101 | 150400 | 43678826200 | 104800 | 104800 | 105100 | 104800 | 1124 |
| 232 | 20241101 | 150300 | 43560968000 | 104800 | 105000 | 105000 | 104800 | 671 |
| 233 | 20241101 | 150200 | 43490583300 | 105000 | 105000 | 105200 | 104800 | 608 |
| 234 | 20241101 | 150100 | 43426757600 | 105000 | 105100 | 105200 | 104900 | 714 |
| 235 | 20241101 | 150000 | 43351781200 | 105300 | 105200 | 105300 | 105000 | 350 |
| 236 | 20241101 | 145900 | 43314974700 | 105100 | 105000 | 105200 | 105000 | 948 |
| 237 | 20241101 | 145800 | 43215386800 | 105000 | 105100 | 105100 | 104800 | 837 |
| 238 | 20241101 | 145700 | 43127560200 | 105100 | 105000 | 105300 | 104900 | 683 |
| 239 | 20241101 | 145600 | 43055792900 | 105000 | 105100 | 105100 | 104900 | 1228 |
| 240 | 20241101 | 145500 | 42926902400 | 105100 | 105100 | 105100 | 105000 | 745 |
| 241 | 20241101 | 145400 | 42848644200 | 105100 | 105100 | 105100 | 104900 | 518 |
| 242 | 20241101 | 145300 | 42794228100 | 105100 | 105100 | 105300 | 105000 | 575 |
| 243 | 20241101 | 145200 | 42733798200 | 105100 | 105200 | 105400 | 105000 | 656 |
| 244 | 20241101 | 145100 | 42664756100 | 105200 | 105200 | 105400 | 105000 | 840 |
| 245 | 20241101 | 145000 | 42576336400 | 105200 | 105200 | 105400 | 105000 | 549 |
| 246 | 20241101 | 144900 | 42518582800 | 105000 | 105200 | 105300 | 105000 | 536 |
| 247 | 20241101 | 144800 | 42462262700 | 105000 | 105200 | 105200 | 105000 | 686 |
| 248 | 20241101 | 144700 | 42390170400 | 105200 | 105300 | 105400 | 105100 | 633 |
| 249 | 20241101 | 144600 | 42323550700 | 105300 | 105200 | 105400 | 105200 | 565 |
| 250 | 20241101 | 144500 | 42264065100 | 105200 | 105300 | 105300 | 105100 | 639 |
| 251 | 20241101 | 144400 | 42196878700 | 105300 | 105200 | 105400 | 105200 | 330 |
| 252 | 20241101 | 144300 | 42162141800 | 105300 | 105200 | 105300 | 105200 | 493 |
| 253 | 20241101 | 144200 | 42110263500 | 105200 | 105400 | 105400 | 105200 | 466 |
| 254 | 20241101 | 144100 | 42061188700 | 105500 | 105500 | 105600 | 105300 | 411 |
| 255 | 20241101 | 144000 | 42017820000 | 105400 | 105400 | 105600 | 105400 | 645 |
| 256 | 20241101 | 143900 | 41949792400 | 105400 | 105600 | 105600 | 105400 | 963 |
| 257 | 20241101 | 143800 | 41848206500 | 105600 | 105600 | 105600 | 105500 | 297 |
| 258 | 20241101 | 143700 | 41816855700 | 105600 | 105500 | 105700 | 105500 | 613 |
| 259 | 20241101 | 143600 | 41752126500 | 105500 | 105700 | 105700 | 105400 | 331 |
| 260 | 20241101 | 143500 | 41717194500 | 105700 | 105600 | 105700 | 105500 | 344 |
| 261 | 20241101 | 143400 | 41680859600 | 105500 | 105700 | 105700 | 105400 | 582 |
| 262 | 20241101 | 143300 | 41619394500 | 105700 | 105400 | 105700 | 105200 | 1108 |
| 263 | 20241101 | 143200 | 41502461200 | 105400 | 105300 | 105600 | 105300 | 937 |
| 264 | 20241101 | 143100 | 41403712100 | 105400 | 105300 | 105400 | 105200 | 433 |
| 265 | 20241101 | 143000 | 41358109500 | 105200 | 105200 | 105300 | 105000 | 340 |
| 266 | 20241101 | 142900 | 41322369300 | 105100 | 105200 | 105300 | 105000 | 519 |
| 267 | 20241101 | 142800 | 41267806700 | 105200 | 105200 | 105300 | 105000 | 334 |
| 268 | 20241101 | 142700 | 41232691400 | 105200 | 105200 | 105200 | 105100 | 276 |
| 269 | 20241101 | 142600 | 41203669900 | 105100 | 105100 | 105200 | 104900 | 372 |
| 270 | 20241101 | 142500 | 41164545600 | 104800 | 105000 | 105200 | 104800 | 540 |
| 271 | 20241101 | 142400 | 41107838300 | 105000 | 105300 | 105300 | 105000 | 602 |
| 272 | 20241101 | 142300 | 41044508500 | 105100 | 105100 | 105300 | 105000 | 318 |
| 273 | 20241101 | 142200 | 41011073200 | 105100 | 105200 | 105300 | 105000 | 391 |
| 274 | 20241101 | 142100 | 40969946700 | 105200 | 105100 | 105200 | 105000 | 190 |
| 275 | 20241101 | 142000 | 40949970300 | 105100 | 105100 | 105400 | 105100 | 645 |
| 276 | 20241101 | 141900 | 40882137400 | 105100 | 105300 | 105300 | 105000 | 934 |
| 277 | 20241101 | 141800 | 40783969700 | 105300 | 105300 | 105400 | 105200 | 164 |
| 278 | 20241101 | 141700 | 40766703400 | 105300 | 105300 | 105300 | 105100 | 633 |
| 279 | 20241101 | 141600 | 40700113100 | 105200 | 105300 | 105400 | 105200 | 226 |
| 280 | 20241101 | 141500 | 40676320500 | 105300 | 105600 | 105600 | 105200 | 607 |
| 281 | 20241101 | 141400 | 40612313300 | 105500 | 105600 | 105600 | 105400 | 388 |
| 282 | 20241101 | 141300 | 40571378900 | 105600 | 105700 | 105700 | 105500 | 1203 |
| 283 | 20241101 | 141200 | 40444364000 | 105800 | 105800 | 105800 | 105600 | 279 |
| 284 | 20241101 | 141100 | 40414881800 | 105700 | 105900 | 105900 | 105600 | 994 |
| 285 | 20241101 | 141000 | 40309743800 | 105900 | 106000 | 106000 | 105800 | 1411 |
| 286 | 20241101 | 140900 | 40160391800 | 106000 | 105900 | 106000 | 105900 | 228 |
| 287 | 20241101 | 140800 | 40136233700 | 105800 | 105900 | 106000 | 105800 | 826 |
| 288 | 20241101 | 140700 | 40048697900 | 105900 | 105900 | 106000 | 105800 | 707 |
| 289 | 20241101 | 140600 | 39973848300 | 105900 | 105800 | 105900 | 105700 | 228 |
| 290 | 20241101 | 140500 | 39949716300 | 105800 | 105600 | 105900 | 105600 | 447 |
| 291 | 20241101 | 140400 | 39902430600 | 105700 | 105700 | 105800 | 105700 | 471 |
| 292 | 20241101 | 140300 | 39852620300 | 105700 | 105700 | 105900 | 105600 | 147 |
| 293 | 20241101 | 140200 | 39837076100 | 105600 | 105700 | 105700 | 105500 | 172 |
| 294 | 20241101 | 140100 | 39818903900 | 105700 | 105800 | 105900 | 105600 | 629 |
| 295 | 20241101 | 140000 | 39752388900 | 105600 | 105700 | 105900 | 105600 | 1413 |
| 296 | 20241101 | 135900 | 39602931400 | 105700 | 105600 | 105800 | 105500 | 159 |
| 297 | 20241101 | 135800 | 39586129400 | 105700 | 105700 | 105800 | 105500 | 886 |
| 298 | 20241101 | 135700 | 39492538200 | 105600 | 105600 | 105700 | 105600 | 165 |
| 299 | 20241101 | 135600 | 39475102300 | 105700 | 105600 | 105700 | 105600 | 420 |
| 300 | 20241101 | 135500 | 39430722800 | 105600 | 105600 | 105700 | 105500 | 257 |
| 301 | 20241101 | 135400 | 39403590400 | 105600 | 105500 | 105600 | 105500 | 130 |
| 302 | 20241101 | 135300 | 39389864000 | 105500 | 105500 | 105500 | 105300 | 412 |
| 303 | 20241101 | 135200 | 39346437100 | 105500 | 105600 | 105700 | 105500 | 308 |
| 304 | 20241101 | 135100 | 39313923100 | 105500 | 105400 | 105500 | 105300 | 240 |
| 305 | 20241101 | 135000 | 39288613500 | 105400 | 105400 | 105500 | 105300 | 209 |
| 306 | 20241101 | 134900 | 39266585600 | 105400 | 105400 | 105500 | 105300 | 271 |
| 307 | 20241101 | 134800 | 39238020300 | 105400 | 105300 | 105500 | 105200 | 563 |
| 308 | 20241101 | 134700 | 39178722100 | 105300 | 105200 | 105300 | 105100 | 149 |
| 309 | 20241101 | 134600 | 39163044400 | 105200 | 105300 | 105300 | 105200 | 232 |
| 310 | 20241101 | 134500 | 39138624900 | 105300 | 105400 | 105400 | 105200 | 547 |
| 311 | 20241101 | 134400 | 39081000100 | 105300 | 105400 | 105500 | 105300 | 384 |
| 312 | 20241101 | 134300 | 39040557700 | 105300 | 105500 | 105500 | 105300 | 322 |
| 313 | 20241101 | 134200 | 39006613000 | 105500 | 105600 | 105600 | 105400 | 672 |
| 314 | 20241101 | 134100 | 38935759000 | 105500 | 105400 | 105600 | 105400 | 238 |
| 315 | 20241101 | 134000 | 38910650700 | 105400 | 105500 | 105600 | 105300 | 315 |
| 316 | 20241101 | 133900 | 38877419000 | 105500 | 105200 | 105500 | 105200 | 234 |
| 317 | 20241101 | 133800 | 38852776500 | 105200 | 105400 | 105500 | 105100 | 394 |
| 318 | 20241101 | 133700 | 38811308700 | 105500 | 105400 | 105600 | 105400 | 129 |
| 319 | 20241101 | 133600 | 38797702800 | 105500 | 105400 | 105600 | 105300 | 328 |
| 320 | 20241101 | 133500 | 38763106000 | 105400 | 105400 | 105500 | 105300 | 453 |
| 321 | 20241101 | 133400 | 38715334500 | 105500 | 105400 | 105500 | 105300 | 206 |
| 322 | 20241101 | 133300 | 38693620800 | 105300 | 105300 | 105400 | 105200 | 183 |
| 323 | 20241101 | 133200 | 38674351200 | 105300 | 105100 | 105300 | 105100 | 404 |
| 324 | 20241101 | 133100 | 38631851200 | 105300 | 105200 | 105300 | 105100 | 561 |
| 325 | 20241101 | 133000 | 38572838600 | 105200 | 105300 | 105300 | 105200 | 115 |
| 326 | 20241101 | 132900 | 38560730400 | 105300 | 105200 | 105300 | 105200 | 503 |
| 327 | 20241101 | 132800 | 38507797300 | 105300 | 105400 | 105400 | 105200 | 383 |
| 328 | 20241101 | 132700 | 38467443900 | 105400 | 105300 | 105400 | 105200 | 169 |
| 329 | 20241101 | 132600 | 38449644700 | 105200 | 105200 | 105300 | 105100 | 165 |
| 330 | 20241101 | 132500 | 38432293200 | 105200 | 105200 | 105400 | 105100 | 772 |
| 331 | 20241101 | 132400 | 38351097700 | 105200 | 105300 | 105400 | 105200 | 148 |
| 332 | 20241101 | 132300 | 38335515600 | 105200 | 105400 | 105500 | 105200 | 489 |
| 333 | 20241101 | 132200 | 38284014800 | 105400 | 105200 | 105500 | 105200 | 332 |
| 334 | 20241101 | 132100 | 38249058000 | 105200 | 105400 | 105500 | 105200 | 487 |
| 335 | 20241101 | 132000 | 38197740600 | 105400 | 105300 | 105500 | 105200 | 283 |
| 336 | 20241101 | 131900 | 38167917300 | 105400 | 105400 | 105500 | 105400 | 315 |
| 337 | 20241101 | 131800 | 38134714000 | 105400 | 105300 | 105500 | 105200 | 355 |
| 338 | 20241101 | 131700 | 38097318500 | 105200 | 105100 | 105200 | 105000 | 287 |
| 339 | 20241101 | 131600 | 38067145100 | 105000 | 104900 | 105000 | 104800 | 472 |
| 340 | 20241101 | 131500 | 38017624900 | 104900 | 104800 | 104900 | 104800 | 362 |
| 341 | 20241101 | 131400 | 37979684300 | 104800 | 104800 | 104800 | 104600 | 167 |
| 342 | 20241101 | 131300 | 37962191100 | 104700 | 104900 | 104900 | 104400 | 1053 |
| 343 | 20241101 | 131200 | 37852037600 | 104900 | 104900 | 104900 | 104800 | 325 |
| 344 | 20241101 | 131100 | 37817949000 | 104900 | 104900 | 104900 | 104700 | 149 |
| 345 | 20241101 | 131000 | 37802330100 | 104900 | 104700 | 104900 | 104500 | 357 |
| 346 | 20241101 | 130900 | 37764964000 | 104600 | 104700 | 104800 | 104600 | 391 |
| 347 | 20241101 | 130800 | 37724028500 | 104700 | 104800 | 104800 | 104600 | 1292 |
| 348 | 20241101 | 130700 | 37588781600 | 104800 | 104900 | 104900 | 104700 | 606 |
| 349 | 20241101 | 130600 | 37525265700 | 104900 | 104800 | 104900 | 104700 | 109 |
| 350 | 20241101 | 130500 | 37513841300 | 104800 | 105000 | 105100 | 104700 | 635 |
| 351 | 20241101 | 130400 | 37447226600 | 105000 | 104900 | 105100 | 104900 | 47 |
| 352 | 20241101 | 130300 | 37442291300 | 104900 | 105100 | 105100 | 104900 | 203 |
| 353 | 20241101 | 130200 | 37420972000 | 105000 | 105200 | 105200 | 104900 | 344 |
| 354 | 20241101 | 130100 | 37384856700 | 105000 | 105000 | 105100 | 105000 | 168 |
| 355 | 20241101 | 130000 | 37367212400 | 105000 | 105000 | 105000 | 104900 | 105 |
| 356 | 20241101 | 125900 | 37356188600 | 104900 | 105000 | 105000 | 104800 | 204 |
| 357 | 20241101 | 125800 | 37334775600 | 105000 | 104900 | 105100 | 104900 | 254 |
| 358 | 20241101 | 125700 | 37308124600 | 105000 | 105000 | 105200 | 104800 | 610 |
| 359 | 20241101 | 125600 | 37244106000 | 105000 | 105100 | 105100 | 105000 | 354 |
| 360 | 20241101 | 125500 | 37206923500 | 105100 | 105000 | 105100 | 105000 | 91 |
| 361 | 20241101 | 125400 | 37197360600 | 105100 | 105200 | 105300 | 105000 | 235 |
| 362 | 20241101 | 125300 | 37172656800 | 105200 | 105300 | 105300 | 105100 | 270 |
| 363 | 20241101 | 125200 | 37144256300 | 105200 | 105200 | 105300 | 105100 | 144 |
| 364 | 20241101 | 125100 | 37129103700 | 105100 | 105000 | 105200 | 105000 | 206 |
| 365 | 20241101 | 125000 | 37107460000 | 105000 | 104900 | 105000 | 104800 | 244 |
| 366 | 20241101 | 124900 | 37081869600 | 104900 | 105100 | 105200 | 104800 | 679 |
| 367 | 20241101 | 124800 | 37010566200 | 105100 | 105200 | 105300 | 105100 | 182 |
| 368 | 20241101 | 124700 | 36991426700 | 105100 | 105100 | 105200 | 105100 | 350 |
| 369 | 20241101 | 124600 | 36954631400 | 105100 | 105300 | 105300 | 105100 | 395 |
| 370 | 20241101 | 124500 | 36913071600 | 105300 | 105200 | 105300 | 105100 | 207 |
| 371 | 20241101 | 124400 | 36891293800 | 105200 | 105100 | 105300 | 105000 | 610 |
| 372 | 20241101 | 124300 | 36827195600 | 105200 | 105100 | 105200 | 105100 | 153 |
| 373 | 20241101 | 124200 | 36811110500 | 105100 | 105000 | 105100 | 104900 | 132 |
| 374 | 20241101 | 124100 | 36797246600 | 105000 | 104900 | 105100 | 104900 | 331 |
| 375 | 20241101 | 124000 | 36762509300 | 104900 | 105100 | 105200 | 104900 | 734 |
| 376 | 20241101 | 123900 | 36685411900 | 105200 | 105100 | 105200 | 105100 | 152 |
| 377 | 20241101 | 123800 | 36669428800 | 105100 | 105100 | 105100 | 105000 | 275 |
| 378 | 20241101 | 123700 | 36640551200 | 105000 | 105000 | 105000 | 104900 | 128 |
| 379 | 20241101 | 123600 | 36627111300 | 105000 | 104900 | 105000 | 104800 | 109 |
| 380 | 20241101 | 123500 | 36615675800 | 104800 | 104800 | 105000 | 104800 | 124 |
| 381 | 20241101 | 123400 | 36602673800 | 104800 | 104800 | 104800 | 104700 | 144 |
| 382 | 20241101 | 123300 | 36587584000 | 104800 | 104700 | 104800 | 104700 | 281 |
| 383 | 20241101 | 123200 | 36558137500 | 104800 | 104800 | 104800 | 104700 | 215 |
| 384 | 20241101 | 123100 | 36535622300 | 104600 | 104800 | 104800 | 104600 | 891 |
| 385 | 20241101 | 123000 | 36442360500 | 104800 | 105000 | 105000 | 104700 | 301 |
| 386 | 20241101 | 122900 | 36410805500 | 105000 | 104800 | 105000 | 104800 | 358 |
| 387 | 20241101 | 122800 | 36373270800 | 104800 | 104800 | 104900 | 104700 | 487 |
| 388 | 20241101 | 122700 | 36322229500 | 104800 | 105100 | 105100 | 104800 | 660 |
| 389 | 20241101 | 122600 | 36252939200 | 105100 | 105000 | 105100 | 105000 | 628 |
| 390 | 20241101 | 122500 | 36186986700 | 105000 | 105200 | 105300 | 105000 | 693 |
| 391 | 20241101 | 122400 | 36114130400 | 105300 | 105200 | 105400 | 105200 | 168 |
| 392 | 20241101 | 122300 | 36096440400 | 105200 | 105200 | 105200 | 105100 | 304 |
| 393 | 20241101 | 122200 | 36064466600 | 105200 | 105100 | 105200 | 105100 | 259 |
| 394 | 20241101 | 122100 | 36037234800 | 105200 | 105100 | 105200 | 105100 | 420 |
| 395 | 20241101 | 122000 | 35993082500 | 105100 | 105000 | 105200 | 105000 | 407 |
| 396 | 20241101 | 121900 | 35950305400 | 105100 | 105300 | 105300 | 105000 | 420 |
| 397 | 20241101 | 121800 | 35906138600 | 105300 | 105200 | 105300 | 105100 | 371 |
| 398 | 20241101 | 121700 | 35867124900 | 105200 | 105500 | 105500 | 105200 | 458 |
| 399 | 20241101 | 121600 | 35818900400 | 105200 | 105600 | 105700 | 105200 | 647 |
| 400 | 20241101 | 121500 | 35750653400 | 105600 | 105500 | 105600 | 105500 | 188 |
| 401 | 20241101 | 121400 | 35730812800 | 105500 | 105400 | 105600 | 105300 | 298 |
| 402 | 20241101 | 121300 | 35699392800 | 105500 | 105600 | 105600 | 105400 | 256 |
| 403 | 20241101 | 121200 | 35672384400 | 105600 | 105600 | 105800 | 105600 | 345 |
| 404 | 20241101 | 121100 | 35635926200 | 105600 | 105600 | 105700 | 105500 | 166 |
| 405 | 20241101 | 121000 | 35618395000 | 105600 | 105500 | 105600 | 105400 | 450 |
| 406 | 20241101 | 120900 | 35570907500 | 105500 | 105400 | 105600 | 105400 | 141 |
| 407 | 20241101 | 120800 | 35556026600 | 105400 | 105400 | 105500 | 105400 | 138 |
| 408 | 20241101 | 120700 | 35541477100 | 105400 | 105400 | 105400 | 105300 | 348 |
| 409 | 20241101 | 120600 | 35504808600 | 105300 | 105400 | 105500 | 105300 | 311 |
| 410 | 20241101 | 120500 | 35472033100 | 105500 | 105200 | 105500 | 105200 | 367 |
| 411 | 20241101 | 120400 | 35433337900 | 105400 | 105300 | 105600 | 105300 | 711 |
| 412 | 20241101 | 120300 | 35358452200 | 105300 | 105100 | 105300 | 105100 | 439 |
| 413 | 20241101 | 120200 | 35312279200 | 105100 | 105000 | 105100 | 104900 | 326 |
| 414 | 20241101 | 120100 | 35278039600 | 105000 | 105300 | 105300 | 104900 | 1166 |
| 415 | 20241101 | 120000 | 35155491600 | 105400 | 105900 | 106100 | 105300 | 2242 |
| 416 | 20241101 | 115900 | 34918706200 | 105900 | 106300 | 106300 | 105900 | 539 |
| 417 | 20241101 | 115800 | 34861477300 | 106300 | 106200 | 106300 | 106200 | 143 |
| 418 | 20241101 | 115700 | 34846279000 | 106200 | 106000 | 106300 | 105900 | 1546 |
| 419 | 20241101 | 115600 | 34682320500 | 106100 | 106200 | 106200 | 106100 | 458 |
| 420 | 20241101 | 115500 | 34633702200 | 106200 | 106100 | 106200 | 105900 | 502 |
| 421 | 20241101 | 115400 | 34580422100 | 106100 | 105900 | 106100 | 105800 | 256 |
| 422 | 20241101 | 115300 | 34553294700 | 105900 | 105900 | 106000 | 105800 | 215 |
| 423 | 20241101 | 115200 | 34530511200 | 105900 | 105800 | 105900 | 105700 | 416 |
| 424 | 20241101 | 115100 | 34486480100 | 105800 | 105700 | 105800 | 105400 | 521 |
| 425 | 20241101 | 115000 | 34431423400 | 105700 | 106000 | 106100 | 105700 | 880 |
| 426 | 20241101 | 114900 | 34338207600 | 106000 | 106000 | 106100 | 105900 | 218 |
| 427 | 20241101 | 114800 | 34315094200 | 106000 | 105800 | 106000 | 105800 | 615 |
| 428 | 20241101 | 114700 | 34249926800 | 105800 | 105900 | 106100 | 105800 | 436 |
| 429 | 20241101 | 114600 | 34203718900 | 106000 | 105900 | 106000 | 105800 | 219 |
| 430 | 20241101 | 114500 | 34180528000 | 105900 | 105900 | 106000 | 105700 | 266 |
| 431 | 20241101 | 114400 | 34152368900 | 105800 | 106000 | 106000 | 105600 | 485 |
| 432 | 20241101 | 114300 | 34101030500 | 106000 | 105900 | 106000 | 105900 | 483 |
| 433 | 20241101 | 114200 | 34049861200 | 105900 | 106000 | 106000 | 105900 | 259 |
| 434 | 20241101 | 114100 | 34022416200 | 105900 | 105700 | 106000 | 105600 | 584 |
| 435 | 20241101 | 114000 | 33960649900 | 105700 | 105600 | 105700 | 105500 | 359 |
| 436 | 20241101 | 113900 | 33922724000 | 105700 | 105700 | 105700 | 105500 | 760 |
| 437 | 20241101 | 113800 | 33842452700 | 105700 | 105600 | 105700 | 105500 | 241 |
| 438 | 20241101 | 113700 | 33816994800 | 105500 | 105800 | 105800 | 105500 | 732 |
| 439 | 20241101 | 113600 | 33739699500 | 105800 | 105800 | 105900 | 105600 | 1054 |
| 440 | 20241101 | 113500 | 33628319900 | 105800 | 106200 | 106200 | 105800 | 1281 |
| 441 | 20241101 | 113400 | 33492554400 | 106300 | 106300 | 106400 | 106200 | 228 |
| 442 | 20241101 | 113300 | 33468306200 | 106300 | 106300 | 106400 | 106200 | 793 |
| 443 | 20241101 | 113200 | 33383997800 | 106400 | 106400 | 106400 | 106300 | 374 |
| 444 | 20241101 | 113100 | 33344212200 | 106300 | 106400 | 106400 | 106300 | 418 |
| 445 | 20241101 | 113000 | 33299739700 | 106400 | 106400 | 106400 | 106300 | 315 |
| 446 | 20241101 | 112900 | 33266235900 | 106400 | 106300 | 106400 | 106200 | 343 |
| 447 | 20241101 | 112800 | 33229746300 | 106200 | 106300 | 106400 | 106200 | 321 |
| 448 | 20241101 | 112700 | 33195609500 | 106300 | 106400 | 106400 | 106200 | 1515 |
| 449 | 20241101 | 112600 | 33034662200 | 106300 | 106300 | 106400 | 106200 | 239 |
| 450 | 20241101 | 112500 | 33009253800 | 106300 | 106400 | 106400 | 106200 | 347 |
| 451 | 20241101 | 112400 | 32972352300 | 106400 | 106300 | 106400 | 106200 | 1059 |
| 452 | 20241101 | 112300 | 32859740100 | 106300 | 106300 | 106300 | 106200 | 206 |
| 453 | 20241101 | 112200 | 32837845800 | 106200 | 106200 | 106300 | 106100 | 861 |
| 454 | 20241101 | 112100 | 32746355200 | 106200 | 106100 | 106200 | 106100 | 299 |
| 455 | 20241101 | 112000 | 32714603300 | 106100 | 106000 | 106200 | 106000 | 367 |
| 456 | 20241101 | 111900 | 32675668100 | 106000 | 106000 | 106000 | 105900 | 432 |
| 457 | 20241101 | 111800 | 32629901100 | 106000 | 105900 | 106300 | 105900 | 3474 |
| 458 | 20241101 | 111700 | 32261393800 | 106000 | 106000 | 106000 | 105900 | 206 |
| 459 | 20241101 | 111600 | 32239558900 | 106000 | 105900 | 106000 | 105900 | 260 |
| 460 | 20241101 | 111500 | 32212011500 | 105900 | 106000 | 106000 | 105900 | 416 |
| 461 | 20241101 | 111400 | 32167926600 | 106000 | 106000 | 106000 | 105900 | 286 |
| 462 | 20241101 | 111300 | 32137614800 | 106000 | 106000 | 106000 | 105900 | 283 |
| 463 | 20241101 | 111200 | 32107630100 | 106000 | 105800 | 106000 | 105800 | 618 |
| 464 | 20241101 | 111100 | 32042180000 | 105800 | 105800 | 105900 | 105700 | 294 |
| 465 | 20241101 | 111000 | 32011059500 | 105800 | 105600 | 105800 | 105600 | 266 |
| 466 | 20241101 | 110900 | 31982940000 | 105600 | 105800 | 105800 | 105600 | 821 |
| 467 | 20241101 | 110800 | 31896207400 | 105800 | 105900 | 106000 | 105700 | 468 |
| 468 | 20241101 | 110700 | 31846701000 | 105900 | 105800 | 105900 | 105700 | 936 |
| 469 | 20241101 | 110600 | 31747604000 | 105700 | 105800 | 105900 | 105700 | 544 |
| 470 | 20241101 | 110500 | 31690035200 | 105800 | 105800 | 105900 | 105700 | 307 |
| 471 | 20241101 | 110400 | 31657546900 | 105800 | 105700 | 105900 | 105600 | 675 |
| 472 | 20241101 | 110300 | 31586178900 | 105700 | 105700 | 105700 | 105600 | 255 |
| 473 | 20241101 | 110200 | 31559234900 | 105600 | 105800 | 105800 | 105600 | 270 |
| 474 | 20241101 | 110100 | 31530701200 | 105700 | 105900 | 105900 | 105600 | 1733 |
| 475 | 20241101 | 110000 | 31347402200 | 105900 | 105900 | 105900 | 105800 | 356 |
| 476 | 20241101 | 105900 | 31309716300 | 105900 | 105800 | 105900 | 105800 | 139 |
| 477 | 20241101 | 105800 | 31295000600 | 105800 | 105700 | 105800 | 105600 | 787 |
| 478 | 20241101 | 105700 | 31211778100 | 105700 | 105700 | 105700 | 105600 | 271 |
| 479 | 20241101 | 105600 | 31183135500 | 105700 | 105600 | 105700 | 105500 | 1057 |
| 480 | 20241101 | 105500 | 31071497100 | 105500 | 105300 | 105600 | 105300 | 798 |
| 481 | 20241101 | 105400 | 30987379100 | 105400 | 105300 | 105400 | 105300 | 261 |
| 482 | 20241101 | 105300 | 30959878800 | 105300 | 105400 | 105400 | 105200 | 1285 |
| 483 | 20241101 | 105200 | 30824555200 | 105400 | 105400 | 105400 | 105300 | 165 |
| 484 | 20241101 | 105100 | 30807165500 | 105400 | 105300 | 105400 | 105300 | 232 |
| 485 | 20241101 | 105000 | 30782718700 | 105200 | 105600 | 105600 | 105200 | 1504 |
| 486 | 20241101 | 104900 | 30624189800 | 105500 | 105600 | 105600 | 105500 | 258 |
| 487 | 20241101 | 104800 | 30596951100 | 105600 | 105800 | 105800 | 105500 | 1175 |
| 488 | 20241101 | 104700 | 30472792500 | 105700 | 105400 | 106000 | 105300 | 6466 |
| 489 | 20241101 | 104600 | 29789448300 | 105400 | 105400 | 105400 | 105100 | 3736 |
| 490 | 20241101 | 104500 | 29396193200 | 105400 | 105400 | 105400 | 105300 | 451 |
| 491 | 20241101 | 104400 | 29348659600 | 105400 | 105200 | 105400 | 105100 | 1598 |
| 492 | 20241101 | 104300 | 29180437500 | 105200 | 104900 | 105300 | 104900 | 2206 |
| 493 | 20241101 | 104200 | 28948556800 | 104800 | 104700 | 104900 | 104700 | 939 |
| 494 | 20241101 | 104100 | 28850192700 | 104600 | 104600 | 104700 | 104600 | 351 |
| 495 | 20241101 | 104000 | 28813450300 | 104600 | 104500 | 104600 | 104400 | 447 |
| 496 | 20241101 | 103900 | 28766704200 | 104500 | 104300 | 104600 | 104200 | 646 |
| 497 | 20241101 | 103800 | 28699287200 | 104200 | 104500 | 104600 | 104200 | 1102 |
| 498 | 20241101 | 103700 | 28584195700 | 104500 | 104500 | 104600 | 104400 | 863 |
| 499 | 20241101 | 103600 | 28494058200 | 104500 | 104500 | 104600 | 104400 | 721 |
| 500 | 20241101 | 103500 | 28418708900 | 104400 | 104500 | 104600 | 104400 | 844 |
| 501 | 20241101 | 103400 | 28330498400 | 104600 | 104700 | 104700 | 104500 | 775 |
| 502 | 20241101 | 103300 | 28249474600 | 104600 | 104500 | 104800 | 104500 | 1001 |
| 503 | 20241101 | 103200 | 28144723900 | 104700 | 105000 | 105000 | 104500 | 2235 |
| 504 | 20241101 | 103100 | 27910310700 | 104900 | 104900 | 105000 | 104900 | 804 |
| 505 | 20241101 | 103000 | 27825942100 | 105000 | 104600 | 105000 | 104500 | 2828 |
| 506 | 20241101 | 102900 | 27529609400 | 104600 | 104300 | 104700 | 104000 | 1684 |
| 507 | 20241101 | 102800 | 27353728700 | 104300 | 104700 | 104700 | 104200 | 1048 |
| 508 | 20241101 | 102700 | 27244244100 | 104700 | 104700 | 104900 | 104400 | 2097 |
| 509 | 20241101 | 102600 | 27024638000 | 104700 | 104000 | 104700 | 103800 | 3401 |
| 510 | 20241101 | 102500 | 26669627000 | 103900 | 103700 | 104000 | 103600 | 2682 |
| 511 | 20241101 | 102400 | 26391293300 | 103800 | 103300 | 103800 | 103300 | 4120 |
| 512 | 20241101 | 102300 | 25964684300 | 103300 | 103300 | 103400 | 103200 | 552 |
| 513 | 20241101 | 102200 | 25907663400 | 103300 | 103300 | 103300 | 103000 | 608 |
| 514 | 20241101 | 102100 | 25844977600 | 103300 | 102900 | 103300 | 102900 | 1146 |
| 515 | 20241101 | 102000 | 25726900100 | 102900 | 102800 | 103000 | 102600 | 766 |
| 516 | 20241101 | 101900 | 25648107600 | 102800 | 102400 | 102800 | 102300 | 342 |
| 517 | 20241101 | 101800 | 25613036100 | 102400 | 102400 | 102400 | 102100 | 239 |
| 518 | 20241101 | 101700 | 25588587900 | 102300 | 102500 | 102500 | 102000 | 4385 |
| 519 | 20241101 | 101600 | 25140732800 | 102500 | 102300 | 102500 | 102200 | 763 |
| 520 | 20241101 | 101500 | 25062677800 | 102300 | 102500 | 102500 | 102200 | 458 |
| 521 | 20241101 | 101400 | 25015790600 | 102400 | 102200 | 102500 | 102200 | 555 |
| 522 | 20241101 | 101300 | 24958982500 | 102300 | 102500 | 102500 | 102300 | 582 |
| 523 | 20241101 | 101200 | 24899422300 | 102300 | 102200 | 102500 | 102100 | 952 |
| 524 | 20241101 | 101100 | 24802067400 | 102300 | 102100 | 102300 | 102000 | 465 |
| 525 | 20241101 | 101000 | 24754564800 | 102100 | 102100 | 102300 | 102000 | 649 |
| 526 | 20241101 | 100900 | 24688287300 | 102200 | 102700 | 102700 | 102100 | 987 |
| 527 | 20241101 | 100800 | 24587277900 | 102700 | 103100 | 103100 | 102500 | 647 |
| 528 | 20241101 | 100700 | 24520777700 | 103200 | 102500 | 103200 | 102500 | 1037 |
| 529 | 20241101 | 100600 | 24414127200 | 102600 | 102300 | 102600 | 102300 | 1292 |
| 530 | 20241101 | 100500 | 24281772900 | 102300 | 102200 | 102300 | 102200 | 290 |
| 531 | 20241101 | 100400 | 24252111300 | 102300 | 102300 | 102400 | 102100 | 1468 |
| 532 | 20241101 | 100300 | 24102045700 | 102300 | 102100 | 102300 | 102100 | 724 |
| 533 | 20241101 | 100200 | 24028073100 | 102100 | 102100 | 102200 | 102000 | 987 |
| 534 | 20241101 | 100100 | 23927279800 | 102000 | 102000 | 102100 | 101900 | 987 |
| 535 | 20241101 | 100000 | 23826615000 | 102000 | 102300 | 102400 | 101900 | 5490 |
| 536 | 20241101 | 095900 | 23266384200 | 102300 | 102300 | 102500 | 102200 | 1096 |
| 537 | 20241101 | 095800 | 23154184000 | 102400 | 102600 | 102700 | 102200 | 2114 |
| 538 | 20241101 | 095700 | 22937708200 | 102600 | 102700 | 102800 | 102400 | 1188 |
| 539 | 20241101 | 095600 | 22815874400 | 102700 | 102700 | 102900 | 102400 | 1276 |
| 540 | 20241101 | 095500 | 22684956200 | 102900 | 103100 | 103100 | 102700 | 2163 |
| 541 | 20241101 | 095400 | 22462300500 | 103100 | 103000 | 103200 | 102900 | 2345 |
| 542 | 20241101 | 095300 | 22220769700 | 103000 | 103000 | 103000 | 102800 | 1293 |
| 543 | 20241101 | 095200 | 22087664600 | 103000 | 102900 | 103000 | 102600 | 860 |
| 544 | 20241101 | 095100 | 21999246000 | 102800 | 102500 | 102800 | 102200 | 1381 |
| 545 | 20241101 | 095000 | 21857824400 | 102300 | 102400 | 102500 | 102100 | 1946 |
| 546 | 20241101 | 094900 | 21658873300 | 102400 | 103000 | 103100 | 102300 | 2487 |
| 547 | 20241101 | 094800 | 21403701700 | 102900 | 103000 | 103100 | 102900 | 599 |
| 548 | 20241101 | 094700 | 21341995000 | 102900 | 103200 | 103400 | 102900 | 2067 |
| 549 | 20241101 | 094600 | 21128983100 | 103100 | 103100 | 103200 | 102800 | 840 |
| 550 | 20241101 | 094500 | 21042457600 | 103000 | 103100 | 103400 | 102900 | 1867 |
| 551 | 20241101 | 094400 | 20850010900 | 103100 | 102800 | 103100 | 102700 | 1567 |
| 552 | 20241101 | 094300 | 20688724700 | 102700 | 102400 | 102800 | 102300 | 1732 |
| 553 | 20241101 | 094200 | 20511327500 | 102400 | 102400 | 102700 | 102300 | 1386 |
| 554 | 20241101 | 094100 | 20369274500 | 102400 | 102400 | 102400 | 102200 | 1026 |
| 555 | 20241101 | 094000 | 20264277300 | 102400 | 102800 | 102900 | 102200 | 2173 |
| 556 | 20241101 | 093900 | 20041213100 | 102800 | 103800 | 103800 | 102700 | 2995 |
| 557 | 20241101 | 093800 | 19732432800 | 103800 | 103700 | 103900 | 103600 | 1156 |
| 558 | 20241101 | 093700 | 19612447300 | 103600 | 103800 | 103900 | 103500 | 1205 |
| 559 | 20241101 | 093600 | 19487485800 | 103800 | 103700 | 104000 | 103600 | 1478 |
| 560 | 20241101 | 093500 | 19334064400 | 103600 | 103200 | 103700 | 103200 | 774 |
| 561 | 20241101 | 093400 | 19253997500 | 103200 | 103300 | 103300 | 102900 | 699 |
| 562 | 20241101 | 093300 | 19181911800 | 103300 | 103700 | 103800 | 103200 | 4439 |
| 563 | 20241101 | 093200 | 18722743000 | 103700 | 103300 | 103800 | 103300 | 1818 |
| 564 | 20241101 | 093100 | 18534506300 | 103300 | 103100 | 103500 | 102900 | 4658 |
| 565 | 20241101 | 093000 | 18054097800 | 103000 | 102500 | 103000 | 102400 | 5278 |
| 566 | 20241101 | 092900 | 17512102100 | 102600 | 101800 | 102600 | 101800 | 4145 |
| 567 | 20241101 | 092800 | 17089097500 | 101800 | 101600 | 101900 | 101500 | 1109 |
| 568 | 20241101 | 092700 | 16976320300 | 101600 | 101200 | 101600 | 101000 | 2131 |
| 569 | 20241101 | 092600 | 16760800700 | 101100 | 101300 | 101300 | 101000 | 6614 |
| 570 | 20241101 | 092500 | 16092550500 | 101200 | 101300 | 101500 | 101000 | 7495 |
| 571 | 20241101 | 092400 | 15334267700 | 101300 | 101200 | 101400 | 101100 | 2004 |
| 572 | 20241101 | 092300 | 15131394800 | 101100 | 101400 | 101500 | 101100 | 5195 |
| 573 | 20241101 | 092200 | 14605485800 | 101400 | 101600 | 101800 | 101300 | 8243 |
| 574 | 20241101 | 092100 | 13768268100 | 101600 | 101800 | 101900 | 101600 | 3801 |
| 575 | 20241101 | 092000 | 13381498100 | 101900 | 102200 | 102400 | 101800 | 8027 |
| 576 | 20241101 | 091900 | 12562640000 | 102200 | 102300 | 102600 | 102100 | 4171 |
| 577 | 20241101 | 091800 | 12136110100 | 102300 | 102600 | 102700 | 102200 | 3759 |
| 578 | 20241101 | 091700 | 11751615200 | 102600 | 103100 | 103200 | 102300 | 7533 |
| 579 | 20241101 | 091600 | 10977602300 | 103100 | 102700 | 103100 | 102400 | 1611 |
| 580 | 20241101 | 091500 | 10811926000 | 102500 | 102100 | 103300 | 101900 | 6438 |
| 581 | 20241101 | 091400 | 10153068600 | 102200 | 102900 | 103000 | 102000 | 8694 |
| 582 | 20241101 | 091300 | 9262351800 | 102800 | 104100 | 104100 | 102700 | 17150 |
| 583 | 20241101 | 091200 | 7490364400 | 104200 | 104800 | 104900 | 104000 | 8396 |
| 584 | 20241101 | 091100 | 6613650900 | 104900 | 104800 | 104900 | 104500 | 2942 |
| 585 | 20241101 | 091000 | 6305668300 | 104900 | 105100 | 105400 | 104500 | 5695 |
| 586 | 20241101 | 090900 | 5708641200 | 105200 | 105200 | 105400 | 104800 | 6640 |
| 587 | 20241101 | 090800 | 5011599100 | 105200 | 105000 | 105300 | 104800 | 1933 |
| 588 | 20241101 | 090700 | 4808547000 | 105300 | 105200 | 105500 | 104900 | 8098 |
| 589 | 20241101 | 090600 | 3957598300 | 105300 | 105100 | 105500 | 104700 | 1764 |
| 590 | 20241101 | 090500 | 3772371300 | 104700 | 105400 | 105700 | 104500 | 6201 |
| 591 | 20241101 | 090400 | 3121100300 | 105400 | 106000 | 106100 | 105000 | 6748 |
| 592 | 20241101 | 090300 | 2408321800 | 106000 | 107400 | 107600 | 106000 | 5831 |
| 593 | 20241101 | 090200 | 1785658800 | 107700 | 109800 | 109800 | 107200 | 6878 |
| 594 | 20241101 | 090100 | 1040093700 | 109800 | 109500 | 110700 | 108800 | 5222 |
| 595 | 20241101 | 090000 | 468720800 | 109300 | 109000 | 109600 | 108300 | 4212 |