33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241101 | 190900 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 20875 |
| 3 | 20241101 | 190800 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 4 | 20241101 | 190700 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 5 | 20241101 | 190600 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 6 | 20241101 | 190500 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 7 | 20241101 | 190400 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 8 | 20241101 | 190300 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 9 | 20241101 | 190200 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 10 | 20241101 | 190100 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 11 | 20241101 | 190000 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 12 | 20241101 | 185900 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 13 | 20241101 | 185800 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 14 | 20241101 | 185700 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 15 | 20241101 | 185600 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 16 | 20241101 | 185500 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 17 | 20241101 | 185400 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 18 | 20241101 | 185300 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 19 | 20241101 | 185200 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 20 | 20241101 | 185100 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 21 | 20241101 | 185000 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 22 | 20241101 | 184900 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 23 | 20241101 | 184800 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 24 | 20241101 | 184700 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 25 | 20241101 | 184600 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 26 | 20241101 | 184500 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 27 | 20241101 | 184400 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 28 | 20241101 | 184300 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 29 | 20241101 | 184200 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 30 | 20241101 | 184100 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 31 | 20241101 | 184000 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 32 | 20241101 | 183900 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 20875 |
| 33 | 20241101 | 183800 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 34 | 20241101 | 183700 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 35 | 20241101 | 183600 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 36 | 20241101 | 183500 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 37 | 20241101 | 183400 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 38 | 20241101 | 183300 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 39 | 20241101 | 183200 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 40 | 20241101 | 183100 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 41 | 20241101 | 183000 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 42 | 20241101 | 182900 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 43 | 20241101 | 182800 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 44 | 20241101 | 182700 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 45 | 20241101 | 182600 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 46 | 20241101 | 182500 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 47 | 20241101 | 182400 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 48 | 20241101 | 182300 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 49 | 20241101 | 182200 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 50 | 20241101 | 182100 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 51 | 20241101 | 182000 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 52 | 20241101 | 181900 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 53 | 20241101 | 181800 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 54 | 20241101 | 181700 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 55 | 20241101 | 181600 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 56 | 20241101 | 181500 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 57 | 20241101 | 181400 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 58 | 20241101 | 181300 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 59 | 20241101 | 181200 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 60 | 20241101 | 181100 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 61 | 20241101 | 181000 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 62 | 20241101 | 180900 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 20875 |
| 63 | 20241101 | 180800 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 64 | 20241101 | 180700 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 65 | 20241101 | 180600 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 66 | 20241101 | 180500 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 67 | 20241101 | 180400 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 68 | 20241101 | 180300 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 69 | 20241101 | 180200 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 70 | 20241101 | 180100 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 71 | 20241101 | 180000 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 72 | 20241101 | 175900 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 73 | 20241101 | 175800 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 74 | 20241101 | 175700 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 75 | 20241101 | 175600 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 76 | 20241101 | 175500 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 77 | 20241101 | 175400 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 78 | 20241101 | 175300 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 79 | 20241101 | 175200 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 80 | 20241101 | 175100 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 81 | 20241101 | 175000 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 82 | 20241101 | 174900 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 83 | 20241101 | 174800 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 84 | 20241101 | 174700 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 85 | 20241101 | 174600 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 86 | 20241101 | 174500 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 87 | 20241101 | 174400 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 88 | 20241101 | 174300 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 89 | 20241101 | 174200 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 90 | 20241101 | 174100 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 91 | 20241101 | 174000 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 92 | 20241101 | 173900 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 20875 |
| 93 | 20241101 | 173800 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 94 | 20241101 | 173700 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 95 | 20241101 | 173600 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 96 | 20241101 | 173500 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 97 | 20241101 | 173400 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 98 | 20241101 | 173300 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 99 | 20241101 | 173200 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 100 | 20241101 | 173100 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 101 | 20241101 | 173000 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 102 | 20241101 | 172900 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 103 | 20241101 | 172800 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 104 | 20241101 | 172700 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 105 | 20241101 | 172600 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 106 | 20241101 | 172500 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 107 | 20241101 | 172400 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 108 | 20241101 | 172300 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 109 | 20241101 | 172200 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 110 | 20241101 | 172100 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 111 | 20241101 | 172000 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 112 | 20241101 | 171900 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 113 | 20241101 | 171800 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 114 | 20241101 | 171700 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 115 | 20241101 | 171600 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 116 | 20241101 | 171500 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 117 | 20241101 | 171400 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 118 | 20241101 | 171300 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 119 | 20241101 | 171200 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 120 | 20241101 | 171100 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 121 | 20241101 | 171000 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 122 | 20241101 | 170900 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 20875 |
| 123 | 20241101 | 170800 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 124 | 20241101 | 170700 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 125 | 20241101 | 170600 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 126 | 20241101 | 170500 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 127 | 20241101 | 170400 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 128 | 20241101 | 170300 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 129 | 20241101 | 170200 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 130 | 20241101 | 170100 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 131 | 20241101 | 170000 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 132 | 20241101 | 165900 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 133 | 20241101 | 165800 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 134 | 20241101 | 165700 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 135 | 20241101 | 165600 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 136 | 20241101 | 165500 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 137 | 20241101 | 165400 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 138 | 20241101 | 165300 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 139 | 20241101 | 165200 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 140 | 20241101 | 165100 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 141 | 20241101 | 165000 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 142 | 20241101 | 164900 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 143 | 20241101 | 164800 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 144 | 20241101 | 164700 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 145 | 20241101 | 164600 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 146 | 20241101 | 164500 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 147 | 20241101 | 164400 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 148 | 20241101 | 164300 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 149 | 20241101 | 164200 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 150 | 20241101 | 164100 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 151 | 20241101 | 164000 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 152 | 20241101 | 163900 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 20875 |
| 153 | 20241101 | 163800 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 154 | 20241101 | 163700 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 155 | 20241101 | 163600 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 156 | 20241101 | 163500 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 157 | 20241101 | 163400 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 158 | 20241101 | 163300 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 159 | 20241101 | 163200 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 160 | 20241101 | 163100 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 161 | 20241101 | 163000 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 162 | 20241101 | 162900 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 163 | 20241101 | 162800 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 164 | 20241101 | 162700 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 165 | 20241101 | 162600 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 166 | 20241101 | 162500 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 167 | 20241101 | 162400 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 168 | 20241101 | 162300 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 169 | 20241101 | 162200 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 170 | 20241101 | 162100 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 171 | 20241101 | 162000 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 172 | 20241101 | 161900 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 173 | 20241101 | 161800 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 174 | 20241101 | 161700 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 175 | 20241101 | 161600 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 176 | 20241101 | 161500 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 177 | 20241101 | 161400 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 178 | 20241101 | 161300 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 179 | 20241101 | 161200 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 180 | 20241101 | 161100 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 181 | 20241101 | 161000 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 182 | 20241101 | 160900 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 20875 |
| 183 | 20241101 | 160800 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 184 | 20241101 | 160700 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 185 | 20241101 | 160600 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 186 | 20241101 | 160500 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 187 | 20241101 | 160400 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 188 | 20241101 | 160300 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 189 | 20241101 | 160200 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 190 | 20241101 | 160100 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 191 | 20241101 | 160000 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 192 | 20241101 | 155900 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 193 | 20241101 | 155800 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 194 | 20241101 | 155700 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 195 | 20241101 | 155600 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 196 | 20241101 | 155500 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 197 | 20241101 | 155400 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 198 | 20241101 | 155300 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 199 | 20241101 | 155200 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 200 | 20241101 | 155100 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 201 | 20241101 | 155000 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 202 | 20241101 | 154900 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 203 | 20241101 | 154800 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 204 | 20241101 | 154700 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 205 | 20241101 | 154600 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 206 | 20241101 | 154500 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 207 | 20241101 | 154400 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 208 | 20241101 | 154300 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 209 | 20241101 | 154200 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 210 | 20241101 | 154100 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 211 | 20241101 | 154000 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 212 | 20241101 | 153900 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 20875 |
| 213 | 20241101 | 153800 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 214 | 20241101 | 153700 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 215 | 20241101 | 153600 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 216 | 20241101 | 153500 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 217 | 20241101 | 153400 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 218 | 20241101 | 153300 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 219 | 20241101 | 153200 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 220 | 20241101 | 153100 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 221 | 20241101 | 153000 | 50374848100 | 26400 | 26400 | 26400 | 26400 | 20875 |
| 222 | 20241101 | 152900 | 49823748100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 223 | 20241101 | 152800 | 49823748100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 224 | 20241101 | 152700 | 49823748100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 225 | 20241101 | 152600 | 49823748100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 226 | 20241101 | 152500 | 49823748100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 227 | 20241101 | 152400 | 49823748100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 228 | 20241101 | 152300 | 49823748100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 229 | 20241101 | 152200 | 49823748100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 230 | 20241101 | 152100 | 49823748100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 231 | 20241101 | 152000 | 49823748100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 232 | 20241101 | 151900 | 49823748100 | 26400 | 26550 | 26550 | 26350 | 6782 |
| 233 | 20241101 | 151800 | 49644457100 | 26500 | 26550 | 26550 | 26500 | 1705 |
| 234 | 20241101 | 151700 | 49599244750 | 26550 | 26600 | 26650 | 26500 | 1879 |
| 235 | 20241101 | 151600 | 49549383350 | 26650 | 26650 | 26650 | 26550 | 2694 |
| 236 | 20241101 | 151500 | 49477634850 | 26650 | 26650 | 26700 | 26550 | 3831 |
| 237 | 20241101 | 151400 | 49375629250 | 26650 | 26650 | 26700 | 26600 | 3306 |
| 238 | 20241101 | 151300 | 49287520800 | 26650 | 26700 | 26700 | 26600 | 2236 |
| 239 | 20241101 | 151200 | 49227906100 | 26700 | 26600 | 26750 | 26600 | 3903 |
| 240 | 20241101 | 151100 | 49123837100 | 26600 | 26600 | 26700 | 26600 | 1972 |
| 241 | 20241101 | 151000 | 49071320300 | 26600 | 26600 | 26600 | 26500 | 1344 |
| 242 | 20241101 | 150900 | 49035618600 | 26600 | 26650 | 26650 | 26550 | 2504 |
| 243 | 20241101 | 150800 | 48969090750 | 26650 | 26700 | 26750 | 26600 | 4221 |
| 244 | 20241101 | 150700 | 48856414850 | 26700 | 26550 | 26750 | 26450 | 7598 |
| 245 | 20241101 | 150600 | 48654290650 | 26600 | 26400 | 26650 | 26400 | 10547 |
| 246 | 20241101 | 150500 | 48373945350 | 26400 | 26350 | 26450 | 26300 | 5937 |
| 247 | 20241101 | 150400 | 48217295100 | 26350 | 26350 | 26400 | 26300 | 3468 |
| 248 | 20241101 | 150300 | 48125876700 | 26350 | 26350 | 26350 | 26300 | 77 |
| 249 | 20241101 | 150200 | 48123848850 | 26300 | 26250 | 26350 | 26250 | 1331 |
| 250 | 20241101 | 150100 | 48088842750 | 26300 | 26200 | 26300 | 26200 | 1027 |
| 251 | 20241101 | 150000 | 48061875050 | 26200 | 26200 | 26250 | 26200 | 713 |
| 252 | 20241101 | 145900 | 48043167850 | 26200 | 26250 | 26250 | 26200 | 737 |
| 253 | 20241101 | 145800 | 48023856950 | 26250 | 26200 | 26250 | 26150 | 687 |
| 254 | 20241101 | 145700 | 48005854750 | 26150 | 26150 | 26200 | 26100 | 919 |
| 255 | 20241101 | 145600 | 47981810200 | 26150 | 26250 | 26250 | 26150 | 237 |
| 256 | 20241101 | 145500 | 47975594050 | 26250 | 26300 | 26300 | 26200 | 980 |
| 257 | 20241101 | 145400 | 47949881900 | 26300 | 26250 | 26300 | 26200 | 581 |
| 258 | 20241101 | 145300 | 47934624600 | 26250 | 26250 | 26300 | 26200 | 488 |
| 259 | 20241101 | 145200 | 47921814850 | 26200 | 26250 | 26250 | 26200 | 781 |
| 260 | 20241101 | 145100 | 47901352250 | 26150 | 26200 | 26250 | 26150 | 381 |
| 261 | 20241101 | 145000 | 47891375500 | 26250 | 26200 | 26250 | 26150 | 451 |
| 262 | 20241101 | 144900 | 47879562050 | 26150 | 26150 | 26200 | 26050 | 1935 |
| 263 | 20241101 | 144800 | 47829076200 | 26100 | 26100 | 26150 | 26100 | 102 |
| 264 | 20241101 | 144700 | 47826412050 | 26150 | 26150 | 26200 | 26100 | 1404 |
| 265 | 20241101 | 144600 | 47789730050 | 26200 | 26200 | 26200 | 26100 | 1445 |
| 266 | 20241101 | 144500 | 47751890550 | 26200 | 26150 | 26200 | 26100 | 276 |
| 267 | 20241101 | 144400 | 47744671700 | 26150 | 26100 | 26200 | 26100 | 533 |
| 268 | 20241101 | 144300 | 47730734200 | 26150 | 26100 | 26150 | 26050 | 607 |
| 269 | 20241101 | 144200 | 47714891800 | 26150 | 26150 | 26150 | 26000 | 5319 |
| 270 | 20241101 | 144100 | 47576499250 | 26150 | 26150 | 26150 | 26100 | 185 |
| 271 | 20241101 | 144000 | 47571664950 | 26150 | 26100 | 26200 | 26050 | 552 |
| 272 | 20241101 | 143900 | 47557260700 | 26100 | 26100 | 26100 | 26050 | 520 |
| 273 | 20241101 | 143800 | 47543708250 | 26100 | 26200 | 26200 | 26100 | 524 |
| 274 | 20241101 | 143700 | 47530023800 | 26200 | 26200 | 26200 | 26100 | 932 |
| 275 | 20241101 | 143600 | 47505644450 | 26150 | 26150 | 26200 | 26100 | 1279 |
| 276 | 20241101 | 143500 | 47472229750 | 26200 | 26050 | 26200 | 26050 | 2185 |
| 277 | 20241101 | 143400 | 47415187700 | 26050 | 26050 | 26050 | 25950 | 1099 |
| 278 | 20241101 | 143300 | 47386615900 | 26050 | 25950 | 26050 | 25950 | 3740 |
| 279 | 20241101 | 143200 | 47289378450 | 26050 | 26000 | 26050 | 25950 | 3968 |
| 280 | 20241101 | 143100 | 47186316350 | 26000 | 26050 | 26050 | 25950 | 1237 |
| 281 | 20241101 | 143000 | 47154156350 | 26050 | 26050 | 26100 | 26000 | 3649 |
| 282 | 20241101 | 142900 | 47059254450 | 26050 | 26000 | 26050 | 25950 | 401 |
| 283 | 20241101 | 142800 | 47048822250 | 26000 | 26100 | 26100 | 25950 | 1078 |
| 284 | 20241101 | 142700 | 47020815900 | 26000 | 26100 | 26100 | 26000 | 390 |
| 285 | 20241101 | 142600 | 47010645950 | 26100 | 25950 | 26150 | 25950 | 4951 |
| 286 | 20241101 | 142500 | 46881567000 | 25950 | 26000 | 26050 | 25900 | 9614 |
| 287 | 20241101 | 142400 | 46631834250 | 26050 | 26150 | 26150 | 26050 | 6167 |
| 288 | 20241101 | 142300 | 46471020300 | 26150 | 26150 | 26200 | 26100 | 676 |
| 289 | 20241101 | 142200 | 46453352100 | 26150 | 26200 | 26200 | 26100 | 2102 |
| 290 | 20241101 | 142100 | 46398379900 | 26200 | 26300 | 26300 | 26200 | 3494 |
| 291 | 20241101 | 142000 | 46306780400 | 26300 | 26300 | 26300 | 26150 | 709 |
| 292 | 20241101 | 141900 | 46288191650 | 26250 | 26200 | 26300 | 26200 | 1127 |
| 293 | 20241101 | 141800 | 46258609800 | 26250 | 26200 | 26300 | 26100 | 4409 |
| 294 | 20241101 | 141700 | 46143131300 | 26150 | 26350 | 26400 | 26150 | 4234 |
| 295 | 20241101 | 141600 | 46032142050 | 26400 | 26450 | 26450 | 26350 | 255 |
| 296 | 20241101 | 141500 | 46025409850 | 26450 | 26400 | 26450 | 26400 | 361 |
| 297 | 20241101 | 141400 | 46015869200 | 26400 | 26400 | 26450 | 26400 | 331 |
| 298 | 20241101 | 141300 | 46007129800 | 26400 | 26450 | 26450 | 26400 | 186 |
| 299 | 20241101 | 141200 | 46002217200 | 26400 | 26400 | 26450 | 26350 | 919 |
| 300 | 20241101 | 141100 | 45977957650 | 26400 | 26250 | 26400 | 26200 | 1896 |
| 301 | 20241101 | 141000 | 45928061450 | 26200 | 26300 | 26300 | 26200 | 519 |
| 302 | 20241101 | 140900 | 45914451500 | 26300 | 26300 | 26350 | 26250 | 885 |
| 303 | 20241101 | 140800 | 45891195850 | 26300 | 26250 | 26350 | 26250 | 983 |
| 304 | 20241101 | 140700 | 45865345450 | 26250 | 26300 | 26300 | 26050 | 5013 |
| 305 | 20241101 | 140600 | 45734288600 | 26300 | 26500 | 26500 | 26200 | 8024 |
| 306 | 20241101 | 140500 | 45523088400 | 26500 | 26600 | 26600 | 26500 | 2172 |
| 307 | 20241101 | 140400 | 45465461250 | 26600 | 26600 | 26600 | 26550 | 746 |
| 308 | 20241101 | 140300 | 45445648600 | 26550 | 26550 | 26600 | 26550 | 269 |
| 309 | 20241101 | 140200 | 45438497950 | 26550 | 26600 | 26600 | 26500 | 1674 |
| 310 | 20241101 | 140100 | 45394069900 | 26600 | 26600 | 26600 | 26500 | 1171 |
| 311 | 20241101 | 140000 | 45362939950 | 26600 | 26500 | 26600 | 26500 | 809 |
| 312 | 20241101 | 135900 | 45341477350 | 26550 | 26500 | 26550 | 26450 | 421 |
| 313 | 20241101 | 135800 | 45330322000 | 26450 | 26450 | 26500 | 26450 | 677 |
| 314 | 20241101 | 135700 | 45312412800 | 26450 | 26400 | 26450 | 26400 | 2981 |
| 315 | 20241101 | 135600 | 45233711000 | 26400 | 26400 | 26400 | 26350 | 250 |
| 316 | 20241101 | 135500 | 45227114150 | 26400 | 26400 | 26450 | 26350 | 3864 |
| 317 | 20241101 | 135400 | 45124986800 | 26400 | 26500 | 26500 | 26350 | 1402 |
| 318 | 20241101 | 135300 | 45087941000 | 26500 | 26450 | 26500 | 26400 | 1021 |
| 319 | 20241101 | 135200 | 45060892150 | 26450 | 26400 | 26450 | 26350 | 1478 |
| 320 | 20241101 | 135100 | 45021876950 | 26400 | 26350 | 26400 | 26350 | 504 |
| 321 | 20241101 | 135000 | 45008590300 | 26400 | 26350 | 26400 | 26300 | 385 |
| 322 | 20241101 | 134900 | 44998440150 | 26400 | 26350 | 26400 | 26350 | 1036 |
| 323 | 20241101 | 134800 | 44971127500 | 26400 | 26400 | 26450 | 26350 | 2151 |
| 324 | 20241101 | 134700 | 44914341250 | 26400 | 26400 | 26400 | 26350 | 1078 |
| 325 | 20241101 | 134600 | 44885906800 | 26350 | 26400 | 26450 | 26300 | 1329 |
| 326 | 20241101 | 134500 | 44850847550 | 26400 | 26350 | 26400 | 26250 | 2755 |
| 327 | 20241101 | 134400 | 44778333850 | 26350 | 26300 | 26450 | 26250 | 910 |
| 328 | 20241101 | 134300 | 44754381850 | 26400 | 26400 | 26400 | 26300 | 2396 |
| 329 | 20241101 | 134200 | 44691312250 | 26400 | 26400 | 26450 | 26300 | 1355 |
| 330 | 20241101 | 134100 | 44655584250 | 26350 | 26450 | 26500 | 26250 | 11831 |
| 331 | 20241101 | 134000 | 44343816750 | 26450 | 26500 | 26550 | 26450 | 1624 |
| 332 | 20241101 | 133900 | 44300792800 | 26500 | 26600 | 26650 | 26450 | 7280 |
| 333 | 20241101 | 133800 | 44107483650 | 26650 | 26750 | 26750 | 26600 | 3226 |
| 334 | 20241101 | 133700 | 44021446800 | 26750 | 26800 | 26800 | 26700 | 536 |
| 335 | 20241101 | 133600 | 44007118250 | 26800 | 26750 | 26800 | 26700 | 811 |
| 336 | 20241101 | 133500 | 43985426500 | 26800 | 26800 | 26850 | 26750 | 1385 |
| 337 | 20241101 | 133400 | 43948308400 | 26800 | 26800 | 26850 | 26800 | 147 |
| 338 | 20241101 | 133300 | 43944365000 | 26850 | 26700 | 26850 | 26700 | 578 |
| 339 | 20241101 | 133200 | 43928891050 | 26750 | 26750 | 26750 | 26700 | 636 |
| 340 | 20241101 | 133100 | 43911906000 | 26750 | 26800 | 26850 | 26700 | 1776 |
| 341 | 20241101 | 133000 | 43864395000 | 26800 | 26800 | 26800 | 26750 | 134 |
| 342 | 20241101 | 132900 | 43860804400 | 26800 | 26750 | 26800 | 26750 | 304 |
| 343 | 20241101 | 132800 | 43852657550 | 26750 | 26750 | 26800 | 26700 | 173 |
| 344 | 20241101 | 132700 | 43848026600 | 26750 | 26650 | 26750 | 26650 | 1435 |
| 345 | 20241101 | 132600 | 43809724550 | 26650 | 26650 | 26700 | 26650 | 804 |
| 346 | 20241101 | 132500 | 43788293400 | 26650 | 26700 | 26750 | 26650 | 991 |
| 347 | 20241101 | 132400 | 43761855950 | 26700 | 26800 | 26800 | 26700 | 460 |
| 348 | 20241101 | 132300 | 43749567300 | 26750 | 26800 | 26800 | 26750 | 809 |
| 349 | 20241101 | 132200 | 43727923200 | 26800 | 26850 | 26850 | 26750 | 554 |
| 350 | 20241101 | 132100 | 43713083950 | 26850 | 26850 | 26900 | 26800 | 1225 |
| 351 | 20241101 | 132000 | 43680244600 | 26850 | 26950 | 26950 | 26850 | 2137 |
| 352 | 20241101 | 131900 | 43622808250 | 26900 | 27000 | 27000 | 26900 | 689 |
| 353 | 20241101 | 131800 | 43604249300 | 26950 | 27000 | 27000 | 26950 | 633 |
| 354 | 20241101 | 131700 | 43587186200 | 26950 | 27000 | 27000 | 26950 | 573 |
| 355 | 20241101 | 131600 | 43571735150 | 27000 | 26950 | 27050 | 26950 | 2694 |
| 356 | 20241101 | 131500 | 43498978100 | 27000 | 26950 | 27000 | 26900 | 1064 |
| 357 | 20241101 | 131400 | 43470264200 | 27000 | 26950 | 27000 | 26900 | 477 |
| 358 | 20241101 | 131300 | 43457413250 | 26900 | 26900 | 26950 | 26900 | 565 |
| 359 | 20241101 | 131200 | 43442209400 | 26900 | 27000 | 27000 | 26900 | 2047 |
| 360 | 20241101 | 131100 | 43386984100 | 27000 | 26950 | 27000 | 26950 | 729 |
| 361 | 20241101 | 131000 | 43367318100 | 27000 | 26950 | 27000 | 26900 | 1040 |
| 362 | 20241101 | 130900 | 43339298000 | 26950 | 26950 | 26950 | 26900 | 624 |
| 363 | 20241101 | 130800 | 43322504950 | 27000 | 26800 | 27000 | 26800 | 4419 |
| 364 | 20241101 | 130700 | 43203443250 | 26800 | 26800 | 26800 | 26700 | 1329 |
| 365 | 20241101 | 130600 | 43167848350 | 26800 | 26800 | 26800 | 26750 | 253 |
| 366 | 20241101 | 130500 | 43161076150 | 26750 | 26700 | 26750 | 26700 | 876 |
| 367 | 20241101 | 130400 | 43137662150 | 26750 | 26650 | 26750 | 26650 | 2264 |
| 368 | 20241101 | 130300 | 43077221600 | 26700 | 26600 | 26700 | 26600 | 897 |
| 369 | 20241101 | 130200 | 43053352400 | 26650 | 26700 | 26700 | 26600 | 552 |
| 370 | 20241101 | 130100 | 43038667950 | 26700 | 26650 | 26700 | 26600 | 1772 |
| 371 | 20241101 | 130000 | 42991497150 | 26650 | 26700 | 26700 | 26650 | 209 |
| 372 | 20241101 | 125900 | 42985923850 | 26650 | 26650 | 26750 | 26550 | 2685 |
| 373 | 20241101 | 125800 | 42914365750 | 26550 | 26600 | 26600 | 26450 | 7970 |
| 374 | 20241101 | 125700 | 42702839150 | 26600 | 26750 | 26750 | 26600 | 878 |
| 375 | 20241101 | 125600 | 42679446900 | 26750 | 26700 | 26750 | 26600 | 1158 |
| 376 | 20241101 | 125500 | 42648583450 | 26700 | 26650 | 26750 | 26650 | 396 |
| 377 | 20241101 | 125400 | 42638009600 | 26700 | 26700 | 26700 | 26600 | 2984 |
| 378 | 20241101 | 125300 | 42558403650 | 26700 | 26650 | 26750 | 26600 | 3828 |
| 379 | 20241101 | 125200 | 42456406150 | 26650 | 26750 | 26800 | 26650 | 1030 |
| 380 | 20241101 | 125100 | 42428885900 | 26750 | 26800 | 26800 | 26750 | 1285 |
| 381 | 20241101 | 125000 | 42394511600 | 26800 | 26750 | 26800 | 26700 | 1647 |
| 382 | 20241101 | 124900 | 42350497900 | 26750 | 26750 | 26800 | 26750 | 677 |
| 383 | 20241101 | 124800 | 42332387700 | 26750 | 26850 | 26900 | 26700 | 2356 |
| 384 | 20241101 | 124700 | 42269247000 | 26900 | 26900 | 26950 | 26850 | 665 |
| 385 | 20241101 | 124600 | 42251331250 | 26950 | 26850 | 26950 | 26850 | 1414 |
| 386 | 20241101 | 124500 | 42213296000 | 26900 | 26850 | 26900 | 26800 | 1033 |
| 387 | 20241101 | 124400 | 42185590400 | 26850 | 26900 | 26900 | 26850 | 418 |
| 388 | 20241101 | 124300 | 42174346350 | 26900 | 26900 | 26950 | 26850 | 455 |
| 389 | 20241101 | 124200 | 42162108400 | 26900 | 26900 | 26900 | 26850 | 330 |
| 390 | 20241101 | 124100 | 42153242100 | 26850 | 26850 | 26900 | 26800 | 380 |
| 391 | 20241101 | 124000 | 42143050450 | 26850 | 26900 | 26900 | 26850 | 339 |
| 392 | 20241101 | 123900 | 42133936350 | 26900 | 26850 | 26900 | 26800 | 496 |
| 393 | 20241101 | 123800 | 42120624050 | 26900 | 26950 | 26950 | 26900 | 516 |
| 394 | 20241101 | 123700 | 42106735550 | 26950 | 26850 | 26950 | 26850 | 539 |
| 395 | 20241101 | 123600 | 42092240950 | 26850 | 26800 | 26850 | 26700 | 1053 |
| 396 | 20241101 | 123500 | 42064045550 | 26850 | 26800 | 26850 | 26800 | 153 |
| 397 | 20241101 | 123400 | 42059942300 | 26850 | 26800 | 26900 | 26800 | 1258 |
| 398 | 20241101 | 123300 | 42026184400 | 26750 | 26800 | 26800 | 26700 | 607 |
| 399 | 20241101 | 123200 | 42009953200 | 26800 | 26800 | 26850 | 26700 | 1436 |
| 400 | 20241101 | 123100 | 41971525050 | 26850 | 26850 | 26900 | 26850 | 871 |
| 401 | 20241101 | 123000 | 41948131200 | 26850 | 26900 | 26900 | 26850 | 1219 |
| 402 | 20241101 | 122900 | 41915396850 | 26900 | 26850 | 26950 | 26850 | 1092 |
| 403 | 20241101 | 122800 | 41886048950 | 26850 | 26750 | 26850 | 26650 | 2900 |
| 404 | 20241101 | 122700 | 41808596150 | 26700 | 26800 | 26850 | 26650 | 6205 |
| 405 | 20241101 | 122600 | 41642955300 | 26800 | 26800 | 26850 | 26750 | 1009 |
| 406 | 20241101 | 122500 | 41615917200 | 26850 | 26800 | 26900 | 26800 | 386 |
| 407 | 20241101 | 122400 | 41605568200 | 26800 | 26900 | 26900 | 26800 | 2927 |
| 408 | 20241101 | 122300 | 41527043150 | 26900 | 27000 | 27050 | 26900 | 1959 |
| 409 | 20241101 | 122200 | 41474221250 | 27050 | 26950 | 27050 | 26950 | 251 |
| 410 | 20241101 | 122100 | 41467448450 | 26950 | 27100 | 27150 | 26950 | 3530 |
| 411 | 20241101 | 122000 | 41371881550 | 27100 | 26950 | 27100 | 26950 | 1479 |
| 412 | 20241101 | 121900 | 41331892400 | 26950 | 27000 | 27000 | 26950 | 294 |
| 413 | 20241101 | 121800 | 41323966100 | 26950 | 26900 | 26950 | 26900 | 2334 |
| 414 | 20241101 | 121700 | 41261134150 | 26900 | 27000 | 27000 | 26900 | 773 |
| 415 | 20241101 | 121600 | 41240299850 | 26950 | 26950 | 27000 | 26950 | 919 |
| 416 | 20241101 | 121500 | 41215503800 | 27000 | 26950 | 27000 | 26950 | 532 |
| 417 | 20241101 | 121400 | 41201162700 | 26950 | 26800 | 27000 | 26800 | 1979 |
| 418 | 20241101 | 121300 | 41147865350 | 26850 | 26900 | 26950 | 26750 | 2853 |
| 419 | 20241101 | 121200 | 41071314550 | 26900 | 26950 | 27000 | 26900 | 1487 |
| 420 | 20241101 | 121100 | 41031296200 | 27000 | 26950 | 27000 | 26850 | 3607 |
| 421 | 20241101 | 121000 | 40934370400 | 26950 | 27000 | 27050 | 26850 | 6162 |
| 422 | 20241101 | 120900 | 40768309950 | 27000 | 27050 | 27100 | 27000 | 999 |
| 423 | 20241101 | 120800 | 40741293200 | 27100 | 27100 | 27200 | 27100 | 2242 |
| 424 | 20241101 | 120700 | 40680477750 | 27100 | 27000 | 27100 | 27000 | 1429 |
| 425 | 20241101 | 120600 | 40641859300 | 27000 | 27050 | 27050 | 27000 | 627 |
| 426 | 20241101 | 120500 | 40624912700 | 27100 | 27000 | 27100 | 27000 | 499 |
| 427 | 20241101 | 120400 | 40611418700 | 27050 | 27100 | 27150 | 27000 | 1747 |
| 428 | 20241101 | 120300 | 40564188100 | 27100 | 27050 | 27100 | 27000 | 1522 |
| 429 | 20241101 | 120200 | 40522973950 | 26950 | 26950 | 27050 | 26900 | 2878 |
| 430 | 20241101 | 120100 | 40445357750 | 26950 | 26900 | 27000 | 26850 | 2511 |
| 431 | 20241101 | 120000 | 40377763650 | 26900 | 26950 | 27100 | 26900 | 1577 |
| 432 | 20241101 | 115900 | 40335218700 | 26950 | 27050 | 27100 | 26900 | 4711 |
| 433 | 20241101 | 115800 | 40208119900 | 27050 | 27200 | 27300 | 27050 | 8696 |
| 434 | 20241101 | 115700 | 39972016450 | 27250 | 27050 | 27250 | 27050 | 3790 |
| 435 | 20241101 | 115600 | 39869073700 | 27100 | 26950 | 27100 | 26900 | 1749 |
| 436 | 20241101 | 115500 | 39821810500 | 26950 | 27000 | 27050 | 26950 | 5043 |
| 437 | 20241101 | 115400 | 39685773000 | 26950 | 26950 | 27200 | 26900 | 5249 |
| 438 | 20241101 | 115300 | 39543628800 | 27000 | 27250 | 27400 | 26900 | 23629 |
| 439 | 20241101 | 115200 | 38901950600 | 27250 | 27100 | 27550 | 27100 | 32649 |
| 440 | 20241101 | 115100 | 38009721450 | 27150 | 26900 | 27200 | 26850 | 17834 |
| 441 | 20241101 | 115000 | 37527440950 | 26900 | 26850 | 26900 | 26850 | 1735 |
| 442 | 20241101 | 114900 | 37480832100 | 26850 | 26750 | 26900 | 26750 | 3827 |
| 443 | 20241101 | 114800 | 37378158450 | 26750 | 26650 | 26750 | 26650 | 366 |
| 444 | 20241101 | 114700 | 37368390650 | 26700 | 26650 | 26700 | 26600 | 1144 |
| 445 | 20241101 | 114600 | 37337900700 | 26600 | 26700 | 26700 | 26600 | 736 |
| 446 | 20241101 | 114500 | 37318291700 | 26700 | 26650 | 26750 | 26650 | 592 |
| 447 | 20241101 | 114400 | 37302490350 | 26750 | 26750 | 26750 | 26600 | 1070 |
| 448 | 20241101 | 114300 | 37273939300 | 26750 | 26750 | 26750 | 26650 | 1763 |
| 449 | 20241101 | 114200 | 37226851050 | 26750 | 26800 | 26800 | 26700 | 395 |
| 450 | 20241101 | 114100 | 37216283900 | 26800 | 26750 | 26800 | 26750 | 1262 |
| 451 | 20241101 | 114000 | 37182495400 | 26750 | 26800 | 26800 | 26650 | 1340 |
| 452 | 20241101 | 113900 | 37146706200 | 26800 | 26750 | 26850 | 26650 | 6321 |
| 453 | 20241101 | 113800 | 36977595650 | 26800 | 26700 | 26800 | 26650 | 4463 |
| 454 | 20241101 | 113700 | 36858293750 | 26650 | 26700 | 26700 | 26600 | 3787 |
| 455 | 20241101 | 113600 | 36757294500 | 26700 | 26600 | 26750 | 26550 | 5842 |
| 456 | 20241101 | 113500 | 36601532000 | 26550 | 26500 | 26600 | 26450 | 2137 |
| 457 | 20241101 | 113400 | 36544800350 | 26500 | 26500 | 26500 | 26450 | 729 |
| 458 | 20241101 | 113300 | 36525504950 | 26450 | 26500 | 26500 | 26400 | 1640 |
| 459 | 20241101 | 113200 | 36482102700 | 26500 | 26400 | 26550 | 26400 | 2632 |
| 460 | 20241101 | 113100 | 36412369900 | 26400 | 26400 | 26450 | 26350 | 2074 |
| 461 | 20241101 | 113000 | 36357582100 | 26400 | 26500 | 26550 | 26350 | 4433 |
| 462 | 20241101 | 112900 | 36240365850 | 26550 | 26300 | 26550 | 26300 | 8062 |
| 463 | 20241101 | 112800 | 36027223800 | 26300 | 26300 | 26350 | 26250 | 4078 |
| 464 | 20241101 | 112700 | 35919987450 | 26300 | 26250 | 26350 | 26250 | 690 |
| 465 | 20241101 | 112600 | 35901839600 | 26300 | 26200 | 26300 | 26100 | 1044 |
| 466 | 20241101 | 112500 | 35874490800 | 26200 | 26200 | 26250 | 26150 | 1450 |
| 467 | 20241101 | 112400 | 35836464500 | 26150 | 26200 | 26250 | 26150 | 2824 |
| 468 | 20241101 | 112300 | 35762404900 | 26150 | 26000 | 26150 | 26000 | 1461 |
| 469 | 20241101 | 112200 | 35724241250 | 26000 | 26100 | 26150 | 25950 | 2585 |
| 470 | 20241101 | 112100 | 35656959100 | 26150 | 26150 | 26150 | 26100 | 410 |
| 471 | 20241101 | 112000 | 35646250400 | 26150 | 26050 | 26150 | 26050 | 259 |
| 472 | 20241101 | 111900 | 35639481000 | 26150 | 26050 | 26150 | 26050 | 1069 |
| 473 | 20241101 | 111800 | 35611572850 | 26050 | 26050 | 26100 | 26000 | 549 |
| 474 | 20241101 | 111700 | 35597280050 | 26000 | 26100 | 26100 | 26000 | 533 |
| 475 | 20241101 | 111600 | 35583418650 | 26100 | 26050 | 26100 | 26000 | 1906 |
| 476 | 20241101 | 111500 | 35533770150 | 26050 | 26100 | 26100 | 26050 | 883 |
| 477 | 20241101 | 111400 | 35510740850 | 26100 | 26150 | 26150 | 26100 | 572 |
| 478 | 20241101 | 111300 | 35495804300 | 26150 | 26000 | 26150 | 26000 | 947 |
| 479 | 20241101 | 111200 | 35471112200 | 26050 | 26050 | 26100 | 26000 | 1023 |
| 480 | 20241101 | 111100 | 35444482550 | 26100 | 26100 | 26100 | 26050 | 470 |
| 481 | 20241101 | 111000 | 35432231850 | 26100 | 26050 | 26150 | 26050 | 812 |
| 482 | 20241101 | 110900 | 35411054750 | 26100 | 26100 | 26100 | 26000 | 986 |
| 483 | 20241101 | 110800 | 35385393350 | 26000 | 26100 | 26100 | 26000 | 2709 |
| 484 | 20241101 | 110700 | 35314819750 | 26100 | 26000 | 26100 | 25950 | 1488 |
| 485 | 20241101 | 110600 | 35276062800 | 26000 | 26000 | 26100 | 25950 | 1886 |
| 486 | 20241101 | 110500 | 35226975700 | 26000 | 26000 | 26050 | 25950 | 2445 |
| 487 | 20241101 | 110400 | 35163447450 | 26000 | 26050 | 26100 | 26000 | 1196 |
| 488 | 20241101 | 110300 | 35132300900 | 26100 | 26100 | 26100 | 26050 | 1197 |
| 489 | 20241101 | 110200 | 35101101550 | 26100 | 26100 | 26150 | 26050 | 762 |
| 490 | 20241101 | 110100 | 35081213300 | 26100 | 26100 | 26100 | 26050 | 1105 |
| 491 | 20241101 | 110000 | 35052404250 | 26050 | 26100 | 26100 | 26050 | 1451 |
| 492 | 20241101 | 105900 | 35014559300 | 26150 | 26200 | 26250 | 26100 | 4170 |
| 493 | 20241101 | 105800 | 34905413000 | 26150 | 26000 | 26200 | 25950 | 4847 |
| 494 | 20241101 | 105700 | 34778969500 | 26000 | 25950 | 26000 | 25900 | 2334 |
| 495 | 20241101 | 105600 | 34718406700 | 25900 | 25950 | 25950 | 25850 | 1818 |
| 496 | 20241101 | 105500 | 34671309650 | 25950 | 26000 | 26000 | 25900 | 2165 |
| 497 | 20241101 | 105400 | 34615083450 | 26050 | 26000 | 26050 | 25950 | 3200 |
| 498 | 20241101 | 105300 | 34531858850 | 26000 | 25800 | 26000 | 25800 | 2334 |
| 499 | 20241101 | 105200 | 34471421800 | 25900 | 25900 | 25950 | 25800 | 11006 |
| 500 | 20241101 | 105100 | 34187238800 | 25900 | 25950 | 26000 | 25850 | 6863 |
| 501 | 20241101 | 105000 | 34009363000 | 26000 | 26050 | 26100 | 25950 | 5236 |
| 502 | 20241101 | 104900 | 33873181400 | 26050 | 26000 | 26100 | 26000 | 3992 |
| 503 | 20241101 | 104800 | 33769326000 | 26050 | 26100 | 26100 | 25950 | 6613 |
| 504 | 20241101 | 104700 | 33597229100 | 26100 | 25950 | 26100 | 25950 | 11045 |
| 505 | 20241101 | 104600 | 33309814700 | 25950 | 26200 | 26250 | 25900 | 23740 |
| 506 | 20241101 | 104500 | 32692624700 | 26150 | 26200 | 26350 | 26150 | 11614 |
| 507 | 20241101 | 104400 | 32388046150 | 26200 | 26550 | 26550 | 26150 | 30903 |
| 508 | 20241101 | 104300 | 31574101650 | 26550 | 26750 | 26800 | 26550 | 11960 |
| 509 | 20241101 | 104200 | 31255328950 | 26800 | 26950 | 26950 | 26700 | 10246 |
| 510 | 20241101 | 104100 | 30980568500 | 27000 | 27000 | 27000 | 26950 | 2668 |
| 511 | 20241101 | 104000 | 30908631100 | 26950 | 27050 | 27050 | 26900 | 2913 |
| 512 | 20241101 | 103900 | 30830051550 | 27000 | 27100 | 27200 | 26900 | 9379 |
| 513 | 20241101 | 103800 | 30576036000 | 27100 | 26950 | 27100 | 26850 | 12293 |
| 514 | 20241101 | 103700 | 30244534750 | 26900 | 26800 | 26950 | 26800 | 9279 |
| 515 | 20241101 | 103600 | 29995109850 | 26800 | 26750 | 26800 | 26700 | 2240 |
| 516 | 20241101 | 103500 | 29935125550 | 26750 | 26750 | 26850 | 26700 | 4714 |
| 517 | 20241101 | 103400 | 29808964700 | 26750 | 26600 | 26800 | 26550 | 10179 |
| 518 | 20241101 | 103300 | 29537267550 | 26550 | 26800 | 26800 | 26550 | 25815 |
| 519 | 20241101 | 103200 | 28849944300 | 26750 | 26800 | 26900 | 26750 | 10527 |
| 520 | 20241101 | 103100 | 28567618050 | 26850 | 27050 | 27050 | 26750 | 24626 |
| 521 | 20241101 | 103000 | 27906317100 | 27000 | 26950 | 27100 | 26900 | 16069 |
| 522 | 20241101 | 102900 | 27472852450 | 26950 | 27250 | 27300 | 26950 | 26635 |
| 523 | 20241101 | 102800 | 26751548100 | 27250 | 27250 | 27400 | 27200 | 7516 |
| 524 | 20241101 | 102700 | 26546317650 | 27250 | 27250 | 27400 | 27150 | 11464 |
| 525 | 20241101 | 102600 | 26233986150 | 27300 | 27300 | 27350 | 27150 | 20148 |
| 526 | 20241101 | 102500 | 25685328000 | 27250 | 27600 | 27600 | 27200 | 44237 |
| 527 | 20241101 | 102400 | 24475119400 | 27600 | 27850 | 27900 | 27550 | 15877 |
| 528 | 20241101 | 102300 | 24035586700 | 27800 | 27700 | 27900 | 27600 | 20390 |
| 529 | 20241101 | 102200 | 23469806300 | 27650 | 27700 | 27750 | 27500 | 23961 |
| 530 | 20241101 | 102100 | 22807717750 | 27700 | 27700 | 28000 | 27600 | 40542 |
| 531 | 20241101 | 102000 | 21679617450 | 27600 | 27900 | 28050 | 27500 | 47390 |
| 532 | 20241101 | 101900 | 20363883300 | 27900 | 28000 | 28150 | 27700 | 55970 |
| 533 | 20241101 | 101800 | 18798601650 | 28000 | 27700 | 28150 | 27600 | 98002 |
| 534 | 20241101 | 101700 | 16056705950 | 27750 | 27500 | 28050 | 27400 | 125552 |
| 535 | 20241101 | 101600 | 12571209800 | 27500 | 27150 | 27550 | 27050 | 81055 |
| 536 | 20241101 | 101500 | 10353040900 | 27200 | 26850 | 27250 | 26700 | 45430 |
| 537 | 20241101 | 101400 | 9124699800 | 26800 | 26750 | 27000 | 26700 | 26715 |
| 538 | 20241101 | 101300 | 8406855050 | 26650 | 26500 | 26850 | 26450 | 12983 |
| 539 | 20241101 | 101200 | 8060330900 | 26500 | 26500 | 26800 | 26450 | 19074 |
| 540 | 20241101 | 101100 | 7552925850 | 26450 | 26300 | 26650 | 26250 | 21457 |
| 541 | 20241101 | 101000 | 6985277550 | 26300 | 26250 | 26350 | 26250 | 2106 |
| 542 | 20241101 | 100900 | 6929888950 | 26300 | 26300 | 26350 | 26200 | 5424 |
| 543 | 20241101 | 100800 | 6787317000 | 26300 | 26050 | 26350 | 26050 | 15665 |
| 544 | 20241101 | 100700 | 6376374550 | 26050 | 26050 | 26050 | 26000 | 1073 |
| 545 | 20241101 | 100600 | 6348424450 | 26050 | 26050 | 26100 | 26000 | 832 |
| 546 | 20241101 | 100500 | 6326782300 | 26050 | 26000 | 26050 | 26000 | 1975 |
| 547 | 20241101 | 100400 | 6275386500 | 26000 | 26050 | 26050 | 25950 | 1177 |
| 548 | 20241101 | 100300 | 6244779150 | 26050 | 25950 | 26100 | 25950 | 3277 |
| 549 | 20241101 | 100200 | 6159607950 | 25950 | 25850 | 25950 | 25800 | 2257 |
| 550 | 20241101 | 100100 | 6101216100 | 25850 | 25800 | 25850 | 25800 | 762 |
| 551 | 20241101 | 100000 | 6081543550 | 25850 | 25850 | 25950 | 25800 | 1944 |
| 552 | 20241101 | 095900 | 6031284800 | 25950 | 25850 | 25950 | 25850 | 1107 |
| 553 | 20241101 | 095800 | 6002594900 | 25900 | 25900 | 25950 | 25850 | 646 |
| 554 | 20241101 | 095700 | 5985868650 | 25900 | 25900 | 25950 | 25850 | 766 |
| 555 | 20241101 | 095600 | 5966035100 | 25900 | 25800 | 25950 | 25800 | 3167 |
| 556 | 20241101 | 095500 | 5884147050 | 25750 | 25900 | 26000 | 25700 | 6360 |
| 557 | 20241101 | 095400 | 5720186350 | 25950 | 25850 | 25950 | 25750 | 6392 |
| 558 | 20241101 | 095300 | 5555028600 | 25800 | 25800 | 25850 | 25800 | 1720 |
| 559 | 20241101 | 095200 | 5510648800 | 25850 | 25800 | 25850 | 25750 | 1726 |
| 560 | 20241101 | 095100 | 5466138350 | 25800 | 25800 | 25850 | 25800 | 519 |
| 561 | 20241101 | 095000 | 5452738750 | 25850 | 25750 | 25850 | 25750 | 4630 |
| 562 | 20241101 | 094900 | 5333483500 | 25800 | 25850 | 25900 | 25800 | 5875 |
| 563 | 20241101 | 094800 | 5181777800 | 25850 | 25900 | 25950 | 25850 | 2459 |
| 564 | 20241101 | 094700 | 5118113150 | 25900 | 25900 | 25950 | 25900 | 141 |
| 565 | 20241101 | 094600 | 5114458700 | 25950 | 25950 | 26000 | 25950 | 2698 |
| 566 | 20241101 | 094500 | 5044444800 | 26000 | 26050 | 26050 | 25950 | 755 |
| 567 | 20241101 | 094400 | 5024813750 | 26050 | 26000 | 26050 | 26000 | 502 |
| 568 | 20241101 | 094300 | 5011758350 | 26050 | 25950 | 26050 | 25950 | 1742 |
| 569 | 20241101 | 094200 | 4966533650 | 26000 | 26000 | 26000 | 25950 | 353 |
| 570 | 20241101 | 094100 | 4957359100 | 26000 | 25950 | 26000 | 25950 | 1037 |
| 571 | 20241101 | 094000 | 4930443500 | 25900 | 26050 | 26050 | 25900 | 4195 |
| 572 | 20241101 | 093900 | 4821520350 | 26050 | 26100 | 26100 | 26000 | 1440 |
| 573 | 20241101 | 093800 | 4784010100 | 26050 | 26050 | 26100 | 26000 | 981 |
| 574 | 20241101 | 093700 | 4758458600 | 26100 | 26050 | 26100 | 26050 | 525 |
| 575 | 20241101 | 093600 | 4744761950 | 26100 | 25900 | 26100 | 25900 | 3348 |
| 576 | 20241101 | 093500 | 4657735550 | 25950 | 25950 | 25950 | 25900 | 959 |
| 577 | 20241101 | 093400 | 4632896350 | 25950 | 25950 | 26000 | 25900 | 959 |
| 578 | 20241101 | 093300 | 4608040200 | 26000 | 25950 | 26000 | 25900 | 884 |
| 579 | 20241101 | 093200 | 4585106650 | 26000 | 25950 | 26000 | 25900 | 598 |
| 580 | 20241101 | 093100 | 4569585000 | 26000 | 25850 | 26000 | 25850 | 1218 |
| 581 | 20241101 | 093000 | 4538007400 | 25950 | 25950 | 25950 | 25850 | 2510 |
| 582 | 20241101 | 092900 | 4472978250 | 25950 | 25850 | 26000 | 25850 | 3720 |
| 583 | 20241101 | 092800 | 4376672700 | 25850 | 26000 | 26050 | 25850 | 6962 |
| 584 | 20241101 | 092700 | 4196080500 | 26000 | 26150 | 26150 | 26000 | 2799 |
| 585 | 20241101 | 092600 | 4123091600 | 26150 | 26200 | 26250 | 26150 | 5149 |
| 586 | 20241101 | 092500 | 3988246750 | 26300 | 26200 | 26300 | 26200 | 1876 |
| 587 | 20241101 | 092400 | 3939014850 | 26200 | 26150 | 26200 | 26100 | 1855 |
| 588 | 20241101 | 092300 | 3890537600 | 26150 | 26150 | 26150 | 26100 | 1029 |
| 589 | 20241101 | 092200 | 3863675600 | 26150 | 26000 | 26150 | 25900 | 8332 |
| 590 | 20241101 | 092100 | 3647389650 | 26000 | 26050 | 26100 | 25950 | 3306 |
| 591 | 20241101 | 092000 | 3561371600 | 26050 | 26100 | 26100 | 26000 | 1105 |
| 592 | 20241101 | 091900 | 3532581900 | 26050 | 26100 | 26100 | 25950 | 3520 |
| 593 | 20241101 | 091800 | 3441031600 | 26050 | 26000 | 26200 | 26000 | 3330 |
| 594 | 20241101 | 091700 | 3354306300 | 26050 | 26050 | 26100 | 25900 | 6766 |
| 595 | 20241101 | 091600 | 3178424150 | 26000 | 26000 | 26150 | 25950 | 6507 |
| 596 | 20241101 | 091500 | 3009333100 | 26000 | 26100 | 26100 | 26000 | 2723 |
| 597 | 20241101 | 091400 | 2938452000 | 26000 | 26200 | 26250 | 26000 | 8335 |
| 598 | 20241101 | 091300 | 2721047350 | 26250 | 26300 | 26300 | 26200 | 1466 |
| 599 | 20241101 | 091200 | 2682577250 | 26300 | 26150 | 26400 | 26100 | 2331 |
| 600 | 20241101 | 091100 | 2621323050 | 26100 | 26200 | 26250 | 26100 | 2895 |
| 601 | 20241101 | 091000 | 2545547200 | 26200 | 26250 | 26250 | 26150 | 2070 |
| 602 | 20241101 | 090900 | 2491335050 | 26250 | 26350 | 26400 | 26200 | 4903 |
| 603 | 20241101 | 090800 | 2362466550 | 26350 | 26150 | 26350 | 26100 | 6072 |
| 604 | 20241101 | 090700 | 2203429850 | 26150 | 26100 | 26150 | 26100 | 1594 |
| 605 | 20241101 | 090600 | 2161810200 | 26150 | 26200 | 26200 | 26000 | 7594 |
| 606 | 20241101 | 090500 | 1963786750 | 26200 | 26200 | 26250 | 26150 | 3574 |
| 607 | 20241101 | 090400 | 1870188600 | 26200 | 26200 | 26250 | 26100 | 4849 |
| 608 | 20241101 | 090300 | 1743354200 | 26300 | 26100 | 26300 | 26100 | 4486 |
| 609 | 20241101 | 090200 | 1625702700 | 26100 | 26200 | 26200 | 25900 | 15938 |
| 610 | 20241101 | 090100 | 1210794650 | 26200 | 26400 | 26450 | 26050 | 15679 |
| 611 | 20241101 | 090000 | 799770800 | 26450 | 26650 | 26850 | 26300 | 28894 |