31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241101 | 184000 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 2652 |
| 3 | 20241101 | 183900 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 4 | 20241101 | 183800 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 5 | 20241101 | 183700 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 6 | 20241101 | 183600 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 7 | 20241101 | 183500 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 8 | 20241101 | 183400 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 9 | 20241101 | 183300 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 10 | 20241101 | 183200 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 11 | 20241101 | 183100 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 12 | 20241101 | 183000 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 13 | 20241101 | 182900 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 14 | 20241101 | 182800 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 15 | 20241101 | 182700 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 16 | 20241101 | 182600 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 17 | 20241101 | 182500 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 18 | 20241101 | 182400 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 19 | 20241101 | 182300 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 20 | 20241101 | 182200 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 21 | 20241101 | 182100 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 22 | 20241101 | 182000 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 23 | 20241101 | 181900 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 24 | 20241101 | 181800 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 25 | 20241101 | 181700 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 26 | 20241101 | 181600 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 27 | 20241101 | 181500 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 28 | 20241101 | 181400 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 29 | 20241101 | 181300 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 30 | 20241101 | 181200 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 31 | 20241101 | 181100 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 32 | 20241101 | 181000 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 2652 |
| 33 | 20241101 | 180900 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 34 | 20241101 | 180800 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 35 | 20241101 | 180700 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 36 | 20241101 | 180600 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 37 | 20241101 | 180500 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 38 | 20241101 | 180400 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 39 | 20241101 | 180300 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 40 | 20241101 | 180200 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 41 | 20241101 | 180100 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 42 | 20241101 | 180000 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 43 | 20241101 | 175900 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 44 | 20241101 | 175800 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 45 | 20241101 | 175700 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 46 | 20241101 | 175600 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 47 | 20241101 | 175500 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 48 | 20241101 | 175400 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 49 | 20241101 | 175300 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 50 | 20241101 | 175200 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 51 | 20241101 | 175100 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 52 | 20241101 | 175000 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 53 | 20241101 | 174900 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 54 | 20241101 | 174800 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 55 | 20241101 | 174700 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 56 | 20241101 | 174600 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 57 | 20241101 | 174500 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 58 | 20241101 | 174400 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 59 | 20241101 | 174300 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 60 | 20241101 | 174200 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 61 | 20241101 | 174100 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 62 | 20241101 | 174000 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 2652 |
| 63 | 20241101 | 173900 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 64 | 20241101 | 173800 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 65 | 20241101 | 173700 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 66 | 20241101 | 173600 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 67 | 20241101 | 173500 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 68 | 20241101 | 173400 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 69 | 20241101 | 173300 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 70 | 20241101 | 173200 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 71 | 20241101 | 173100 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 72 | 20241101 | 173000 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 73 | 20241101 | 172900 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 74 | 20241101 | 172800 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 75 | 20241101 | 172700 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 76 | 20241101 | 172600 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 77 | 20241101 | 172500 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 78 | 20241101 | 172400 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 79 | 20241101 | 172300 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 80 | 20241101 | 172200 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 81 | 20241101 | 172100 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 82 | 20241101 | 172000 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 83 | 20241101 | 171900 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 84 | 20241101 | 171800 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 85 | 20241101 | 171700 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 86 | 20241101 | 171600 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 87 | 20241101 | 171500 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 88 | 20241101 | 171400 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 89 | 20241101 | 171300 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 90 | 20241101 | 171200 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 91 | 20241101 | 171100 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 92 | 20241101 | 171000 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 2652 |
| 93 | 20241101 | 170900 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 94 | 20241101 | 170800 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 95 | 20241101 | 170700 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 96 | 20241101 | 170600 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 97 | 20241101 | 170500 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 98 | 20241101 | 170400 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 99 | 20241101 | 170300 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 100 | 20241101 | 170200 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 101 | 20241101 | 170100 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 102 | 20241101 | 170000 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 103 | 20241101 | 165900 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 104 | 20241101 | 165800 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 105 | 20241101 | 165700 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 106 | 20241101 | 165600 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 107 | 20241101 | 165500 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 108 | 20241101 | 165400 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 109 | 20241101 | 165300 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 110 | 20241101 | 165200 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 111 | 20241101 | 165100 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 112 | 20241101 | 165000 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 113 | 20241101 | 164900 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 114 | 20241101 | 164800 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 115 | 20241101 | 164700 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 116 | 20241101 | 164600 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 117 | 20241101 | 164500 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 118 | 20241101 | 164400 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 119 | 20241101 | 164300 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 120 | 20241101 | 164200 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 121 | 20241101 | 164100 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 122 | 20241101 | 164000 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 2652 |
| 123 | 20241101 | 163900 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 124 | 20241101 | 163800 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 125 | 20241101 | 163700 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 126 | 20241101 | 163600 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 127 | 20241101 | 163500 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 128 | 20241101 | 163400 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 129 | 20241101 | 163300 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 130 | 20241101 | 163200 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 131 | 20241101 | 163100 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 132 | 20241101 | 163000 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 133 | 20241101 | 162900 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 134 | 20241101 | 162800 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 135 | 20241101 | 162700 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 136 | 20241101 | 162600 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 137 | 20241101 | 162500 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 138 | 20241101 | 162400 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 139 | 20241101 | 162300 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 140 | 20241101 | 162200 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 141 | 20241101 | 162100 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 142 | 20241101 | 162000 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 143 | 20241101 | 161900 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 144 | 20241101 | 161800 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 145 | 20241101 | 161700 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 146 | 20241101 | 161600 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 147 | 20241101 | 161500 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 148 | 20241101 | 161400 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 149 | 20241101 | 161300 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 150 | 20241101 | 161200 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 151 | 20241101 | 161100 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 152 | 20241101 | 161000 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 2652 |
| 153 | 20241101 | 160900 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 154 | 20241101 | 160800 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 155 | 20241101 | 160700 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 156 | 20241101 | 160600 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 157 | 20241101 | 160500 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 158 | 20241101 | 160400 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 159 | 20241101 | 160300 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 160 | 20241101 | 160200 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 161 | 20241101 | 160100 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 162 | 20241101 | 160000 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 163 | 20241101 | 155900 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 164 | 20241101 | 155800 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 165 | 20241101 | 155700 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 166 | 20241101 | 155600 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 167 | 20241101 | 155500 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 168 | 20241101 | 155400 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 169 | 20241101 | 155300 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 170 | 20241101 | 155200 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 171 | 20241101 | 155100 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 172 | 20241101 | 155000 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 173 | 20241101 | 154900 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 174 | 20241101 | 154800 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 175 | 20241101 | 154700 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 176 | 20241101 | 154600 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 177 | 20241101 | 154500 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 178 | 20241101 | 154400 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 179 | 20241101 | 154300 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 180 | 20241101 | 154200 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 181 | 20241101 | 154100 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 182 | 20241101 | 154000 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 2652 |
| 183 | 20241101 | 153900 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 184 | 20241101 | 153800 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 185 | 20241101 | 153700 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 186 | 20241101 | 153600 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 187 | 20241101 | 153500 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 188 | 20241101 | 153400 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 189 | 20241101 | 153300 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 190 | 20241101 | 153200 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 191 | 20241101 | 153100 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 192 | 20241101 | 153000 | 3505373600 | 24550 | 24550 | 24550 | 24550 | 2652 |
| 193 | 20241101 | 152900 | 3440267000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 194 | 20241101 | 152800 | 3440267000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 195 | 20241101 | 152700 | 3440267000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 196 | 20241101 | 152600 | 3440267000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 197 | 20241101 | 152500 | 3440267000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 198 | 20241101 | 152400 | 3440267000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 199 | 20241101 | 152300 | 3440267000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 200 | 20241101 | 152200 | 3440267000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 201 | 20241101 | 152100 | 3440267000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 202 | 20241101 | 152000 | 3440267000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 203 | 20241101 | 151900 | 3440267000 | 24550 | 24600 | 24600 | 24550 | 96 |
| 204 | 20241101 | 151800 | 3437910150 | 24600 | 24650 | 24650 | 24550 | 695 |
| 205 | 20241101 | 151700 | 3420799550 | 24650 | 24700 | 24700 | 24650 | 436 |
| 206 | 20241101 | 151600 | 3410052100 | 24650 | 24550 | 24700 | 24550 | 668 |
| 207 | 20241101 | 151500 | 3393604200 | 24550 | 24500 | 24550 | 24350 | 2142 |
| 208 | 20241101 | 151400 | 3341300900 | 24500 | 24500 | 24500 | 24500 | 605 |
| 209 | 20241101 | 151300 | 3326478400 | 24550 | 24500 | 24550 | 24500 | 89 |
| 210 | 20241101 | 151200 | 3324297850 | 24550 | 24550 | 24550 | 24550 | 7 |
| 211 | 20241101 | 151100 | 3324126000 | 24550 | 24550 | 24550 | 24500 | 281 |
| 212 | 20241101 | 151000 | 3317229050 | 24550 | 24650 | 24650 | 24550 | 115 |
| 213 | 20241101 | 150900 | 3314399700 | 24650 | 24700 | 24700 | 24650 | 48 |
| 214 | 20241101 | 150800 | 3313214900 | 24700 | 24650 | 24700 | 24600 | 60 |
| 215 | 20241101 | 150700 | 3311735300 | 24600 | 24600 | 24650 | 24550 | 576 |
| 216 | 20241101 | 150600 | 3297572800 | 24600 | 24650 | 24650 | 24550 | 110 |
| 217 | 20241101 | 150500 | 3294868050 | 24650 | 24600 | 24650 | 24600 | 346 |
| 218 | 20241101 | 150400 | 3286354200 | 24650 | 24650 | 24650 | 24600 | 112 |
| 219 | 20241101 | 150300 | 3283595000 | 24650 | 24650 | 24650 | 24600 | 417 |
| 220 | 20241101 | 150200 | 3273333100 | 24650 | 24700 | 24700 | 24650 | 107 |
| 221 | 20241101 | 150100 | 3270693100 | 24700 | 24700 | 24700 | 24650 | 349 |
| 222 | 20241101 | 150000 | 3262082850 | 24650 | 24800 | 24800 | 24650 | 1971 |
| 223 | 20241101 | 145900 | 3213359400 | 24800 | 24800 | 24800 | 24750 | 126 |
| 224 | 20241101 | 145800 | 3210238200 | 24800 | 24800 | 24800 | 24800 | 48 |
| 225 | 20241101 | 145700 | 3209047800 | 24750 | 24750 | 24800 | 24750 | 456 |
| 226 | 20241101 | 145600 | 3197759550 | 24750 | 24800 | 24800 | 24750 | 1158 |
| 227 | 20241101 | 145500 | 3169096900 | 24800 | 24800 | 24800 | 24750 | 48 |
| 228 | 20241101 | 145400 | 3167906550 | 24800 | 24800 | 24850 | 24750 | 128 |
| 229 | 20241101 | 145300 | 3164731350 | 24750 | 24850 | 24850 | 24750 | 574 |
| 230 | 20241101 | 145200 | 3150493650 | 24850 | 24850 | 24850 | 24800 | 237 |
| 231 | 20241101 | 145100 | 3144609250 | 24800 | 24800 | 24850 | 24750 | 210 |
| 232 | 20241101 | 145000 | 3139398700 | 24800 | 24800 | 24800 | 24800 | 43 |
| 233 | 20241101 | 144900 | 3138332300 | 24800 | 24800 | 24800 | 24750 | 60 |
| 234 | 20241101 | 144800 | 3136844600 | 24800 | 24750 | 24800 | 24750 | 95 |
| 235 | 20241101 | 144700 | 3134490550 | 24750 | 24800 | 24800 | 24750 | 95 |
| 236 | 20241101 | 144600 | 3132137300 | 24800 | 24800 | 24800 | 24750 | 44 |
| 237 | 20241101 | 144500 | 3131046150 | 24800 | 24800 | 24800 | 24750 | 110 |
| 238 | 20241101 | 144400 | 3128320150 | 24800 | 24800 | 24800 | 24750 | 66 |
| 239 | 20241101 | 144300 | 3126684500 | 24800 | 24800 | 24800 | 24750 | 179 |
| 240 | 20241101 | 144200 | 3122249600 | 24800 | 24800 | 24800 | 24750 | 109 |
| 241 | 20241101 | 144100 | 3119549850 | 24800 | 24750 | 24800 | 24750 | 66 |
| 242 | 20241101 | 144000 | 3117914200 | 24800 | 24750 | 24800 | 24750 | 49 |
| 243 | 20241101 | 143900 | 3116699250 | 24800 | 24850 | 24850 | 24750 | 81 |
| 244 | 20241101 | 143800 | 3114688000 | 24800 | 24750 | 24850 | 24750 | 69 |
| 245 | 20241101 | 143700 | 3112977350 | 24800 | 24800 | 24850 | 24800 | 83 |
| 246 | 20241101 | 143600 | 3110918650 | 24800 | 24850 | 24850 | 24800 | 115 |
| 247 | 20241101 | 143500 | 3108064550 | 24850 | 24800 | 24850 | 24800 | 259 |
| 248 | 20241101 | 143400 | 3101638900 | 24800 | 24800 | 24850 | 24800 | 189 |
| 249 | 20241101 | 143300 | 3096949700 | 24850 | 24850 | 24850 | 24850 | 55 |
| 250 | 20241101 | 143200 | 3095582950 | 24800 | 24900 | 24900 | 24800 | 234 |
| 251 | 20241101 | 143100 | 3089766050 | 24900 | 24850 | 24900 | 24850 | 96 |
| 252 | 20241101 | 143000 | 3087378450 | 24900 | 24850 | 24900 | 24850 | 309 |
| 253 | 20241101 | 142900 | 3079696250 | 24800 | 24800 | 24850 | 24800 | 70 |
| 254 | 20241101 | 142800 | 3077958200 | 24850 | 24850 | 24850 | 24700 | 2130 |
| 255 | 20241101 | 142700 | 3025188050 | 24850 | 24850 | 24900 | 24850 | 69 |
| 256 | 20241101 | 142600 | 3023472200 | 24850 | 24900 | 24900 | 24850 | 83 |
| 257 | 20241101 | 142500 | 3021407750 | 24900 | 24850 | 24900 | 24850 | 149 |
| 258 | 20241101 | 142400 | 3017702450 | 24900 | 24900 | 24900 | 24900 | 44 |
| 259 | 20241101 | 142300 | 3016606850 | 24850 | 24900 | 24900 | 24850 | 104 |
| 260 | 20241101 | 142200 | 3014020450 | 24900 | 24900 | 24900 | 24850 | 96 |
| 261 | 20241101 | 142100 | 3011632200 | 24850 | 24900 | 24950 | 24850 | 241 |
| 262 | 20241101 | 142000 | 3005638550 | 24850 | 24900 | 24900 | 24850 | 123 |
| 263 | 20241101 | 141900 | 3002577500 | 24900 | 24900 | 24900 | 24850 | 100 |
| 264 | 20241101 | 141800 | 3000089200 | 24850 | 24900 | 24900 | 24850 | 97 |
| 265 | 20241101 | 141700 | 2997676400 | 24900 | 24850 | 24900 | 24850 | 83 |
| 266 | 20241101 | 141600 | 2995611650 | 24900 | 24850 | 24900 | 24850 | 76 |
| 267 | 20241101 | 141500 | 2993720550 | 24900 | 24850 | 24900 | 24850 | 184 |
| 268 | 20241101 | 141400 | 2989145050 | 24900 | 24900 | 24900 | 24850 | 79 |
| 269 | 20241101 | 141300 | 2987179850 | 24900 | 24900 | 24900 | 24850 | 97 |
| 270 | 20241101 | 141200 | 2984765850 | 24900 | 24900 | 24900 | 24850 | 74 |
| 271 | 20241101 | 141100 | 2982924400 | 24850 | 24850 | 24900 | 24850 | 116 |
| 272 | 20241101 | 141000 | 2980039800 | 24900 | 24850 | 24900 | 24850 | 49 |
| 273 | 20241101 | 140900 | 2978820050 | 24900 | 24900 | 24900 | 24900 | 67 |
| 274 | 20241101 | 140800 | 2977151750 | 24900 | 24950 | 24950 | 24850 | 158 |
| 275 | 20241101 | 140700 | 2973215850 | 24950 | 24950 | 24950 | 24950 | 52 |
| 276 | 20241101 | 140600 | 2971918450 | 24950 | 24950 | 24950 | 24900 | 115 |
| 277 | 20241101 | 140500 | 2969052600 | 24900 | 24900 | 24950 | 24900 | 152 |
| 278 | 20241101 | 140400 | 2965265600 | 24950 | 24950 | 24950 | 24900 | 39 |
| 279 | 20241101 | 140300 | 2964292600 | 24950 | 25000 | 25000 | 24950 | 139 |
| 280 | 20241101 | 140200 | 2960823050 | 25000 | 24900 | 25000 | 24900 | 1067 |
| 281 | 20241101 | 140100 | 2934200950 | 24950 | 24950 | 25000 | 24950 | 129 |
| 282 | 20241101 | 140000 | 2930980500 | 24950 | 24950 | 25000 | 24950 | 54 |
| 283 | 20241101 | 135900 | 2929630850 | 24950 | 24950 | 25000 | 24950 | 107 |
| 284 | 20241101 | 135800 | 2926959250 | 25000 | 24950 | 25000 | 24950 | 71 |
| 285 | 20241101 | 135700 | 2925185600 | 24950 | 25000 | 25000 | 24950 | 111 |
| 286 | 20241101 | 135600 | 2922412300 | 25000 | 24950 | 25000 | 24950 | 93 |
| 287 | 20241101 | 135500 | 2920089750 | 24950 | 24950 | 25000 | 24950 | 64 |
| 288 | 20241101 | 135400 | 2918490150 | 25000 | 24950 | 25000 | 24950 | 85 |
| 289 | 20241101 | 135300 | 2916367100 | 25000 | 24950 | 25000 | 24950 | 72 |
| 290 | 20241101 | 135200 | 2914568450 | 25000 | 25050 | 25050 | 25000 | 595 |
| 291 | 20241101 | 135100 | 2899690050 | 25050 | 24950 | 25050 | 24950 | 446 |
| 292 | 20241101 | 135000 | 2888545850 | 25000 | 24900 | 25000 | 24900 | 193 |
| 293 | 20241101 | 134900 | 2883732250 | 24950 | 24900 | 24950 | 24900 | 962 |
| 294 | 20241101 | 134800 | 2859776800 | 24850 | 24850 | 24900 | 24800 | 126 |
| 295 | 20241101 | 134700 | 2856644900 | 24850 | 24850 | 24850 | 24850 | 329 |
| 296 | 20241101 | 134600 | 2848469250 | 24850 | 24800 | 24850 | 24800 | 239 |
| 297 | 20241101 | 134500 | 2842532550 | 24800 | 24800 | 24850 | 24800 | 106 |
| 298 | 20241101 | 134400 | 2839901550 | 24850 | 24850 | 24850 | 24800 | 51 |
| 299 | 20241101 | 134300 | 2838634250 | 24800 | 24800 | 24850 | 24800 | 54 |
| 300 | 20241101 | 134200 | 2837294900 | 24800 | 24800 | 24850 | 24800 | 290 |
| 301 | 20241101 | 134100 | 2830102750 | 24750 | 24750 | 24750 | 24750 | 20 |
| 302 | 20241101 | 134000 | 2829607750 | 24750 | 24700 | 24750 | 24700 | 264 |
| 303 | 20241101 | 133900 | 2823074100 | 24750 | 24800 | 24800 | 24750 | 57 |
| 304 | 20241101 | 133800 | 2821662350 | 24750 | 24750 | 24750 | 24750 | 26 |
| 305 | 20241101 | 133700 | 2821018850 | 24750 | 24750 | 24750 | 24750 | 444 |
| 306 | 20241101 | 133600 | 2810029850 | 24700 | 24750 | 24750 | 24700 | 722 |
| 307 | 20241101 | 133500 | 2792161550 | 24750 | 24750 | 24750 | 24750 | 66 |
| 308 | 20241101 | 133400 | 2790528050 | 24750 | 24750 | 24750 | 24750 | 37 |
| 309 | 20241101 | 133300 | 2789612300 | 24800 | 24750 | 24800 | 24750 | 64 |
| 310 | 20241101 | 133200 | 2788027550 | 24750 | 24750 | 24750 | 24750 | 1 |
| 311 | 20241101 | 133100 | 2788002800 | 24750 | 24750 | 24750 | 24750 | 41 |
| 312 | 20241101 | 133000 | 2786988050 | 24750 | 24750 | 24750 | 24750 | 58 |
| 313 | 20241101 | 132900 | 2785552550 | 24800 | 24800 | 24800 | 24750 | 7 |
| 314 | 20241101 | 132800 | 2785379000 | 24750 | 24800 | 24800 | 24750 | 67 |
| 315 | 20241101 | 132700 | 2783720500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 316 | 20241101 | 132600 | 2783720500 | 24750 | 24750 | 24750 | 24750 | 24 |
| 317 | 20241101 | 132500 | 2783126500 | 24750 | 24800 | 24800 | 24750 | 183 |
| 318 | 20241101 | 132400 | 2778591750 | 24800 | 24800 | 24800 | 24800 | 0 |
| 319 | 20241101 | 132300 | 2778591750 | 24800 | 24700 | 24800 | 24700 | 655 |
| 320 | 20241101 | 132200 | 2762382850 | 24700 | 24700 | 24750 | 24700 | 40 |
| 321 | 20241101 | 132100 | 2761394800 | 24750 | 24750 | 24750 | 24750 | 287 |
| 322 | 20241101 | 132000 | 2754291550 | 24750 | 24750 | 24750 | 24750 | 135 |
| 323 | 20241101 | 131900 | 2750950300 | 24750 | 24800 | 24800 | 24750 | 3 |
| 324 | 20241101 | 131800 | 2750875950 | 24750 | 24750 | 24750 | 24750 | 57 |
| 325 | 20241101 | 131700 | 2749465200 | 24750 | 24750 | 24750 | 24750 | 55 |
| 326 | 20241101 | 131600 | 2748103950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 327 | 20241101 | 131500 | 2748103950 | 24750 | 24750 | 24750 | 24750 | 34 |
| 328 | 20241101 | 131400 | 2747262450 | 24750 | 24750 | 24750 | 24750 | 62 |
| 329 | 20241101 | 131300 | 2745727950 | 24750 | 24750 | 24750 | 24750 | 27 |
| 330 | 20241101 | 131200 | 2745059700 | 24750 | 24750 | 24750 | 24750 | 7 |
| 331 | 20241101 | 131100 | 2744886450 | 24750 | 24750 | 24750 | 24750 | 89 |
| 332 | 20241101 | 131000 | 2742683700 | 24750 | 24750 | 24800 | 24750 | 141 |
| 333 | 20241101 | 130900 | 2739189750 | 24750 | 24750 | 24750 | 24750 | 8 |
| 334 | 20241101 | 130800 | 2738991750 | 24750 | 24750 | 24750 | 24750 | 68 |
| 335 | 20241101 | 130700 | 2737308750 | 24750 | 24750 | 24750 | 24750 | 24 |
| 336 | 20241101 | 130600 | 2736714750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 337 | 20241101 | 130500 | 2736714750 | 24750 | 24750 | 24750 | 24750 | 104 |
| 338 | 20241101 | 130400 | 2734140750 | 24800 | 24750 | 24800 | 24750 | 33 |
| 339 | 20241101 | 130300 | 2733323500 | 24800 | 24750 | 24800 | 24750 | 64 |
| 340 | 20241101 | 130200 | 2731738600 | 24750 | 24750 | 24750 | 24750 | 246 |
| 341 | 20241101 | 130100 | 2725650100 | 24700 | 24750 | 24750 | 24700 | 892 |
| 342 | 20241101 | 130000 | 2703573150 | 24750 | 24800 | 24800 | 24750 | 73 |
| 343 | 20241101 | 125900 | 2701765950 | 24750 | 24750 | 24750 | 24750 | 1 |
| 344 | 20241101 | 125800 | 2701741200 | 24800 | 24750 | 24800 | 24750 | 36 |
| 345 | 20241101 | 125700 | 2700849750 | 24750 | 24750 | 24800 | 24750 | 74 |
| 346 | 20241101 | 125600 | 2699017850 | 24800 | 24800 | 24800 | 24800 | 11 |
| 347 | 20241101 | 125500 | 2698745050 | 24750 | 24750 | 24800 | 24750 | 85 |
| 348 | 20241101 | 125400 | 2696640800 | 24800 | 24800 | 24800 | 24750 | 62 |
| 349 | 20241101 | 125300 | 2695106150 | 24800 | 24750 | 24800 | 24750 | 36 |
| 350 | 20241101 | 125200 | 2694214700 | 24800 | 24800 | 24800 | 24800 | 12 |
| 351 | 20241101 | 125100 | 2693917100 | 24800 | 24800 | 24800 | 24750 | 78 |
| 352 | 20241101 | 125000 | 2691986000 | 24800 | 24750 | 24800 | 24750 | 77 |
| 353 | 20241101 | 124900 | 2690079750 | 24800 | 24800 | 24800 | 24800 | 11 |
| 354 | 20241101 | 124800 | 2689806950 | 24750 | 24800 | 24800 | 24750 | 93 |
| 355 | 20241101 | 124700 | 2687504750 | 24750 | 24800 | 24800 | 24750 | 2 |
| 356 | 20241101 | 124600 | 2687455200 | 24800 | 24750 | 24800 | 24750 | 11 |
| 357 | 20241101 | 124500 | 2687182550 | 24750 | 24750 | 24800 | 24750 | 86 |
| 358 | 20241101 | 124400 | 2685053550 | 24750 | 24800 | 24800 | 24750 | 33 |
| 359 | 20241101 | 124300 | 2684236350 | 24750 | 24800 | 24800 | 24750 | 36 |
| 360 | 20241101 | 124200 | 2683344900 | 24750 | 24750 | 24800 | 24750 | 537 |
| 361 | 20241101 | 124100 | 2670053750 | 24700 | 24700 | 24700 | 24700 | 49 |
| 362 | 20241101 | 124000 | 2668843450 | 24750 | 24750 | 24750 | 24750 | 525 |
| 363 | 20241101 | 123900 | 2655849700 | 24800 | 24800 | 24800 | 24800 | 8 |
| 364 | 20241101 | 123800 | 2655651300 | 24800 | 24750 | 24800 | 24750 | 121 |
| 365 | 20241101 | 123700 | 2652656050 | 24750 | 24800 | 24800 | 24750 | 45 |
| 366 | 20241101 | 123600 | 2651541850 | 24750 | 24850 | 24850 | 24750 | 1651 |
| 367 | 20241101 | 123500 | 2610656300 | 24850 | 24850 | 24850 | 24800 | 276 |
| 368 | 20241101 | 123400 | 2603810550 | 24800 | 24850 | 24850 | 24800 | 69 |
| 369 | 20241101 | 123300 | 2602099300 | 24850 | 24800 | 24850 | 24800 | 39 |
| 370 | 20241101 | 123200 | 2601131550 | 24800 | 24850 | 24850 | 24800 | 9 |
| 371 | 20241101 | 123100 | 2600907950 | 24800 | 24850 | 24850 | 24800 | 71 |
| 372 | 20241101 | 123000 | 2599146400 | 24800 | 24800 | 24850 | 24800 | 365 |
| 373 | 20241101 | 122900 | 2590093300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 374 | 20241101 | 122800 | 2590093300 | 24850 | 24850 | 24850 | 24800 | 58 |
| 375 | 20241101 | 122700 | 2588654150 | 24900 | 24900 | 24900 | 24900 | 10 |
| 376 | 20241101 | 122600 | 2588405150 | 24850 | 24850 | 24850 | 24800 | 20 |
| 377 | 20241101 | 122500 | 2587908200 | 24850 | 24900 | 24900 | 24850 | 99 |
| 378 | 20241101 | 122400 | 2585447650 | 24900 | 24850 | 24900 | 24850 | 128 |
| 379 | 20241101 | 122300 | 2582265950 | 24800 | 24800 | 24850 | 24800 | 242 |
| 380 | 20241101 | 122200 | 2576254350 | 24800 | 24800 | 24850 | 24800 | 59 |
| 381 | 20241101 | 122100 | 2574790700 | 24850 | 24850 | 24850 | 24850 | 13 |
| 382 | 20241101 | 122000 | 2574467650 | 24850 | 24850 | 24850 | 24800 | 116 |
| 383 | 20241101 | 121900 | 2571590250 | 24850 | 24800 | 24850 | 24800 | 33 |
| 384 | 20241101 | 121800 | 2570771400 | 24850 | 24850 | 24850 | 24850 | 8 |
| 385 | 20241101 | 121700 | 2570572600 | 24800 | 24850 | 24850 | 24800 | 77 |
| 386 | 20241101 | 121600 | 2568662500 | 24850 | 24850 | 24850 | 24850 | 10 |
| 387 | 20241101 | 121500 | 2568414000 | 24800 | 24800 | 24850 | 24800 | 265 |
| 388 | 20241101 | 121400 | 2561841550 | 24850 | 24900 | 24900 | 24850 | 13 |
| 389 | 20241101 | 121300 | 2561518100 | 24900 | 24850 | 24900 | 24850 | 85 |
| 390 | 20241101 | 121200 | 2559405150 | 24850 | 24850 | 24900 | 24800 | 87 |
| 391 | 20241101 | 121100 | 2557243100 | 24850 | 24850 | 24850 | 24800 | 246 |
| 392 | 20241101 | 121000 | 2551132100 | 24850 | 24800 | 24850 | 24800 | 92 |
| 393 | 20241101 | 120900 | 2548849600 | 24850 | 24800 | 24850 | 24800 | 39 |
| 394 | 20241101 | 120800 | 2547881600 | 24800 | 24850 | 24850 | 24800 | 50 |
| 395 | 20241101 | 120700 | 2546640850 | 24800 | 24850 | 24850 | 24800 | 35 |
| 396 | 20241101 | 120600 | 2545772450 | 24850 | 24800 | 24850 | 24800 | 37 |
| 397 | 20241101 | 120500 | 2544854150 | 24800 | 24850 | 24850 | 24800 | 68 |
| 398 | 20241101 | 120400 | 2543166050 | 24900 | 24900 | 24900 | 24900 | 12 |
| 399 | 20241101 | 120300 | 2542867250 | 24900 | 24850 | 24900 | 24850 | 46 |
| 400 | 20241101 | 120200 | 2541723750 | 24850 | 24900 | 24900 | 24850 | 61 |
| 401 | 20241101 | 120100 | 2540207400 | 24900 | 24900 | 24900 | 24900 | 13 |
| 402 | 20241101 | 120000 | 2539883700 | 24850 | 24850 | 24900 | 24850 | 80 |
| 403 | 20241101 | 115900 | 2537895300 | 24900 | 24900 | 24900 | 24850 | 46 |
| 404 | 20241101 | 115800 | 2536751050 | 24900 | 24850 | 24900 | 24850 | 13 |
| 405 | 20241101 | 115700 | 2536427400 | 24850 | 24900 | 24900 | 24850 | 77 |
| 406 | 20241101 | 115600 | 2534513350 | 24900 | 24850 | 24900 | 24850 | 31 |
| 407 | 20241101 | 115500 | 2533742600 | 24900 | 24850 | 24900 | 24850 | 143 |
| 408 | 20241101 | 115400 | 2530183550 | 24850 | 24900 | 24900 | 24850 | 53 |
| 409 | 20241101 | 115300 | 2528866050 | 24850 | 24850 | 24850 | 24850 | 23 |
| 410 | 20241101 | 115200 | 2528294500 | 24850 | 24850 | 24900 | 24850 | 83 |
| 411 | 20241101 | 115100 | 2526229700 | 24850 | 24850 | 24850 | 24800 | 240 |
| 412 | 20241101 | 115000 | 2520267400 | 24850 | 24800 | 24850 | 24800 | 76 |
| 413 | 20241101 | 114900 | 2518382150 | 24800 | 24850 | 24850 | 24800 | 37 |
| 414 | 20241101 | 114800 | 2517463850 | 24800 | 24850 | 24850 | 24800 | 55 |
| 415 | 20241101 | 114700 | 2516099250 | 24800 | 24850 | 24850 | 24800 | 32 |
| 416 | 20241101 | 114600 | 2515305400 | 24850 | 24800 | 24850 | 24800 | 33 |
| 417 | 20241101 | 114500 | 2514486500 | 24800 | 24800 | 24850 | 24800 | 77 |
| 418 | 20241101 | 114400 | 2512576400 | 24850 | 24800 | 24850 | 24800 | 64 |
| 419 | 20241101 | 114300 | 2510988550 | 24850 | 24800 | 24850 | 24800 | 82 |
| 420 | 20241101 | 114200 | 2508954000 | 24800 | 24850 | 24850 | 24800 | 33 |
| 421 | 20241101 | 114100 | 2508135300 | 24850 | 24850 | 24850 | 24850 | 20 |
| 422 | 20241101 | 114000 | 2507638300 | 24800 | 24800 | 24850 | 24800 | 110 |
| 423 | 20241101 | 113900 | 2504910050 | 24850 | 24850 | 24850 | 24850 | 30 |
| 424 | 20241101 | 113800 | 2504164550 | 24850 | 24850 | 24850 | 24850 | 10 |
| 425 | 20241101 | 113700 | 2503916050 | 24800 | 24800 | 24850 | 24800 | 158 |
| 426 | 20241101 | 113600 | 2499997150 | 24800 | 24850 | 24850 | 24800 | 36 |
| 427 | 20241101 | 113500 | 2499103750 | 24800 | 24800 | 24800 | 24800 | 67 |
| 428 | 20241101 | 113400 | 2497442150 | 24850 | 24900 | 24900 | 24850 | 563 |
| 429 | 20241101 | 113300 | 2483448000 | 24950 | 24900 | 24950 | 24900 | 215 |
| 430 | 20241101 | 113200 | 2478094000 | 24900 | 25000 | 25000 | 24900 | 36 |
| 431 | 20241101 | 113100 | 2477196500 | 24950 | 25050 | 25050 | 24950 | 67 |
| 432 | 20241101 | 113000 | 2475522750 | 24950 | 25050 | 25050 | 24950 | 141 |
| 433 | 20241101 | 112900 | 2472001300 | 25050 | 25000 | 25050 | 25000 | 43 |
| 434 | 20241101 | 112800 | 2470925500 | 24900 | 24950 | 25000 | 24900 | 112 |
| 435 | 20241101 | 112700 | 2468128150 | 24950 | 24950 | 24950 | 24900 | 84 |
| 436 | 20241101 | 112600 | 2466033700 | 25000 | 24950 | 25000 | 24950 | 107 |
| 437 | 20241101 | 112500 | 2463363100 | 25000 | 24900 | 25000 | 24900 | 97 |
| 438 | 20241101 | 112400 | 2460942000 | 24900 | 24850 | 24900 | 24850 | 186 |
| 439 | 20241101 | 112300 | 2456316900 | 24900 | 24850 | 24900 | 24850 | 146 |
| 440 | 20241101 | 112200 | 2452686850 | 24900 | 24900 | 24900 | 24850 | 117 |
| 441 | 20241101 | 112100 | 2449774950 | 24900 | 24950 | 24950 | 24850 | 203 |
| 442 | 20241101 | 112000 | 2444723850 | 24950 | 24900 | 24950 | 24900 | 267 |
| 443 | 20241101 | 111900 | 2438072750 | 24950 | 25000 | 25000 | 24950 | 88 |
| 444 | 20241101 | 111800 | 2435874250 | 24950 | 25050 | 25050 | 24950 | 252 |
| 445 | 20241101 | 111700 | 2429572500 | 25000 | 25000 | 25050 | 24950 | 156 |
| 446 | 20241101 | 111600 | 2425675950 | 25050 | 25000 | 25050 | 24950 | 112 |
| 447 | 20241101 | 111500 | 2422874300 | 25050 | 24950 | 25050 | 24900 | 2831 |
| 448 | 20241101 | 111400 | 2352101750 | 25000 | 25050 | 25050 | 24950 | 162 |
| 449 | 20241101 | 111300 | 2348051100 | 25050 | 25000 | 25050 | 25000 | 45 |
| 450 | 20241101 | 111200 | 2346923900 | 25000 | 24950 | 25000 | 24900 | 448 |
| 451 | 20241101 | 111100 | 2335732700 | 24900 | 25000 | 25000 | 24900 | 271 |
| 452 | 20241101 | 111000 | 2328972500 | 25050 | 25000 | 25050 | 25000 | 139 |
| 453 | 20241101 | 110900 | 2325495100 | 25000 | 25100 | 25100 | 25000 | 118 |
| 454 | 20241101 | 110800 | 2322538300 | 25100 | 25150 | 25150 | 25100 | 246 |
| 455 | 20241101 | 110700 | 2316354700 | 25100 | 25200 | 25200 | 25100 | 152 |
| 456 | 20241101 | 110600 | 2312533100 | 25150 | 25100 | 25150 | 25100 | 595 |
| 457 | 20241101 | 110500 | 2297574450 | 25150 | 25050 | 25150 | 25000 | 215 |
| 458 | 20241101 | 110400 | 2292181300 | 25100 | 25100 | 25100 | 25050 | 121 |
| 459 | 20241101 | 110300 | 2289146700 | 25100 | 25150 | 25150 | 25100 | 149 |
| 460 | 20241101 | 110200 | 2285405850 | 25100 | 25000 | 25150 | 25000 | 224 |
| 461 | 20241101 | 110100 | 2279786500 | 25050 | 25000 | 25050 | 25000 | 310 |
| 462 | 20241101 | 110000 | 2272034150 | 25000 | 25100 | 25100 | 25000 | 707 |
| 463 | 20241101 | 105900 | 2254326800 | 25100 | 25150 | 25150 | 25100 | 356 |
| 464 | 20241101 | 105800 | 2245387700 | 25150 | 25200 | 25200 | 25100 | 123 |
| 465 | 20241101 | 105700 | 2242293650 | 25200 | 25200 | 25200 | 25100 | 188 |
| 466 | 20241101 | 105600 | 2237560000 | 25200 | 25200 | 25200 | 25150 | 197 |
| 467 | 20241101 | 105500 | 2232602250 | 25200 | 25100 | 25200 | 25100 | 87 |
| 468 | 20241101 | 105400 | 2230413200 | 25100 | 25250 | 25250 | 25100 | 199 |
| 469 | 20241101 | 105300 | 2225407250 | 25250 | 25100 | 25250 | 25100 | 151 |
| 470 | 20241101 | 105200 | 2221602800 | 25150 | 25200 | 25200 | 25150 | 281 |
| 471 | 20241101 | 105100 | 2214534250 | 25250 | 25200 | 25250 | 25150 | 205 |
| 472 | 20241101 | 105000 | 2209369250 | 25150 | 25150 | 25200 | 25150 | 309 |
| 473 | 20241101 | 104900 | 2201596000 | 25150 | 25250 | 25300 | 25150 | 306 |
| 474 | 20241101 | 104800 | 2193881100 | 25200 | 25200 | 25250 | 25200 | 218 |
| 475 | 20241101 | 104700 | 2188383800 | 25200 | 25250 | 25250 | 25150 | 305 |
| 476 | 20241101 | 104600 | 2180698650 | 25250 | 25250 | 25250 | 25250 | 46 |
| 477 | 20241101 | 104500 | 2179537150 | 25250 | 25100 | 25350 | 25100 | 2586 |
| 478 | 20241101 | 104400 | 2114173100 | 25100 | 25150 | 25200 | 25100 | 81 |
| 479 | 20241101 | 104300 | 2112136300 | 25200 | 25150 | 25200 | 25150 | 355 |
| 480 | 20241101 | 104200 | 2103207300 | 25150 | 25150 | 25200 | 25100 | 114 |
| 481 | 20241101 | 104100 | 2100341050 | 25150 | 25150 | 25150 | 25150 | 81 |
| 482 | 20241101 | 104000 | 2098303900 | 25150 | 25150 | 25200 | 25100 | 333 |
| 483 | 20241101 | 103900 | 2089928150 | 25150 | 25150 | 25150 | 25100 | 79 |
| 484 | 20241101 | 103800 | 2087942650 | 25150 | 25150 | 25200 | 25150 | 169 |
| 485 | 20241101 | 103700 | 2083690150 | 25150 | 25250 | 25250 | 25150 | 156 |
| 486 | 20241101 | 103600 | 2079755250 | 25200 | 25150 | 25250 | 25150 | 248 |
| 487 | 20241101 | 103500 | 2073508300 | 25150 | 25200 | 25250 | 25150 | 229 |
| 488 | 20241101 | 103400 | 2067731800 | 25250 | 25250 | 25300 | 25200 | 155 |
| 489 | 20241101 | 103300 | 2063820950 | 25200 | 25100 | 25300 | 25100 | 3883 |
| 490 | 20241101 | 103200 | 1965923400 | 25050 | 25100 | 25150 | 25050 | 553 |
| 491 | 20241101 | 103100 | 1952057950 | 25200 | 25100 | 25200 | 25100 | 749 |
| 492 | 20241101 | 103000 | 1933238150 | 25100 | 25000 | 25100 | 25000 | 590 |
| 493 | 20241101 | 102900 | 1918433900 | 25050 | 25000 | 25050 | 25000 | 320 |
| 494 | 20241101 | 102800 | 1910431750 | 25050 | 25050 | 25100 | 25050 | 170 |
| 495 | 20241101 | 102700 | 1906172750 | 25050 | 24900 | 25050 | 24900 | 1552 |
| 496 | 20241101 | 102600 | 1867376250 | 25000 | 24750 | 25000 | 24750 | 2933 |
| 497 | 20241101 | 102500 | 1794444250 | 24700 | 24700 | 24750 | 24700 | 457 |
| 498 | 20241101 | 102400 | 1783134950 | 24700 | 24600 | 24700 | 24600 | 1029 |
| 499 | 20241101 | 102300 | 1757733750 | 24600 | 24700 | 24700 | 24600 | 987 |
| 500 | 20241101 | 102200 | 1733437800 | 24700 | 24650 | 24700 | 24600 | 391 |
| 501 | 20241101 | 102100 | 1723814150 | 24650 | 24600 | 24650 | 24600 | 490 |
| 502 | 20241101 | 102000 | 1711755150 | 24600 | 24500 | 24600 | 24500 | 87 |
| 503 | 20241101 | 101900 | 1709619000 | 24600 | 24550 | 24600 | 24500 | 151 |
| 504 | 20241101 | 101800 | 1705912650 | 24550 | 24550 | 24550 | 24550 | 72 |
| 505 | 20241101 | 101700 | 1704145050 | 24500 | 24500 | 24500 | 24500 | 623 |
| 506 | 20241101 | 101600 | 1688881550 | 24550 | 24500 | 24550 | 24500 | 138 |
| 507 | 20241101 | 101500 | 1685494800 | 24600 | 24550 | 24600 | 24550 | 213 |
| 508 | 20241101 | 101400 | 1680265250 | 24600 | 24550 | 24600 | 24500 | 172 |
| 509 | 20241101 | 101300 | 1676038600 | 24550 | 24550 | 24550 | 24550 | 149 |
| 510 | 20241101 | 101200 | 1672380650 | 24500 | 24550 | 24600 | 24500 | 1241 |
| 511 | 20241101 | 101100 | 1641937100 | 24550 | 24550 | 24550 | 24550 | 10 |
| 512 | 20241101 | 101000 | 1641691600 | 24550 | 24500 | 24550 | 24500 | 132 |
| 513 | 20241101 | 100900 | 1638453450 | 24550 | 24500 | 24550 | 24500 | 698 |
| 514 | 20241101 | 100800 | 1621351200 | 24500 | 24450 | 24500 | 24450 | 799 |
| 515 | 20241101 | 100700 | 1601815250 | 24450 | 24450 | 24500 | 24450 | 39 |
| 516 | 20241101 | 100600 | 1600861200 | 24450 | 24400 | 24450 | 24400 | 811 |
| 517 | 20241101 | 100500 | 1581050350 | 24350 | 24400 | 24450 | 24350 | 74 |
| 518 | 20241101 | 100400 | 1579244700 | 24450 | 24450 | 24500 | 24450 | 188 |
| 519 | 20241101 | 100300 | 1574647650 | 24450 | 24400 | 24450 | 24400 | 654 |
| 520 | 20241101 | 100200 | 1558683750 | 24450 | 24400 | 24450 | 24400 | 57 |
| 521 | 20241101 | 100100 | 1557291450 | 24450 | 24450 | 24450 | 24450 | 40 |
| 522 | 20241101 | 100000 | 1556313450 | 24450 | 24250 | 24450 | 24250 | 1433 |
| 523 | 20241101 | 095900 | 1521361000 | 24300 | 24350 | 24350 | 24250 | 170 |
| 524 | 20241101 | 095800 | 1517229850 | 24250 | 24300 | 24300 | 24250 | 308 |
| 525 | 20241101 | 095700 | 1509745500 | 24300 | 24250 | 24350 | 24250 | 36 |
| 526 | 20241101 | 095600 | 1508871650 | 24350 | 24250 | 24350 | 24250 | 134 |
| 527 | 20241101 | 095500 | 1505621150 | 24300 | 24200 | 24300 | 24200 | 621 |
| 528 | 20241101 | 095400 | 1490564750 | 24200 | 24300 | 24300 | 24200 | 259 |
| 529 | 20241101 | 095300 | 1484285950 | 24150 | 24200 | 24250 | 24100 | 1210 |
| 530 | 20241101 | 095200 | 1455037500 | 24200 | 24150 | 24200 | 24100 | 1233 |
| 531 | 20241101 | 095100 | 1425220850 | 24000 | 24200 | 24200 | 24000 | 2515 |
| 532 | 20241101 | 095000 | 1364666850 | 24200 | 24250 | 24250 | 24200 | 876 |
| 533 | 20241101 | 094900 | 1343451300 | 24250 | 24350 | 24350 | 24250 | 479 |
| 534 | 20241101 | 094800 | 1331812950 | 24350 | 24300 | 24350 | 24300 | 12 |
| 535 | 20241101 | 094700 | 1331520800 | 24350 | 24300 | 24350 | 24300 | 908 |
| 536 | 20241101 | 094600 | 1309456250 | 24300 | 24350 | 24350 | 24250 | 2461 |
| 537 | 20241101 | 094500 | 1249645250 | 24300 | 24350 | 24350 | 24300 | 11 |
| 538 | 20241101 | 094400 | 1249377900 | 24350 | 24300 | 24350 | 24300 | 12 |
| 539 | 20241101 | 094300 | 1249085850 | 24300 | 24300 | 24350 | 24300 | 641 |
| 540 | 20241101 | 094200 | 1233509150 | 24350 | 24300 | 24350 | 24300 | 254 |
| 541 | 20241101 | 094100 | 1227334250 | 24300 | 24400 | 24400 | 24300 | 1073 |
| 542 | 20241101 | 094000 | 1201205950 | 24350 | 24350 | 24400 | 24350 | 781 |
| 543 | 20241101 | 093900 | 1182158800 | 24400 | 24400 | 24400 | 24400 | 24 |
| 544 | 20241101 | 093800 | 1181573200 | 24400 | 24400 | 24400 | 24400 | 56 |
| 545 | 20241101 | 093700 | 1180206800 | 24350 | 24350 | 24350 | 24300 | 646 |
| 546 | 20241101 | 093600 | 1164476750 | 24350 | 24350 | 24350 | 24350 | 98 |
| 547 | 20241101 | 093500 | 1162090450 | 24350 | 24350 | 24350 | 24350 | 15 |
| 548 | 20241101 | 093400 | 1161725200 | 24300 | 24300 | 24300 | 24300 | 153 |
| 549 | 20241101 | 093300 | 1158007300 | 24300 | 24300 | 24300 | 24300 | 56 |
| 550 | 20241101 | 093200 | 1156646500 | 24250 | 24250 | 24300 | 24250 | 1132 |
| 551 | 20241101 | 093100 | 1129194600 | 24300 | 24250 | 24300 | 24250 | 313 |
| 552 | 20241101 | 093000 | 1121602900 | 24200 | 24000 | 24200 | 23950 | 3377 |
| 553 | 20241101 | 092900 | 1040391700 | 24000 | 24150 | 24150 | 24000 | 3470 |
| 554 | 20241101 | 092800 | 957026150 | 24150 | 24100 | 24150 | 24100 | 564 |
| 555 | 20241101 | 092700 | 943406950 | 24100 | 24200 | 24200 | 24000 | 9230 |
| 556 | 20241101 | 092600 | 721340600 | 24200 | 24200 | 24300 | 24200 | 647 |
| 557 | 20241101 | 092500 | 705666400 | 24200 | 24200 | 24250 | 24150 | 552 |
| 558 | 20241101 | 092400 | 692317550 | 24200 | 24300 | 24300 | 24200 | 4632 |
| 559 | 20241101 | 092300 | 580045300 | 24350 | 24350 | 24350 | 24300 | 212 |
| 560 | 20241101 | 092200 | 574893200 | 24300 | 24300 | 24300 | 24300 | 1121 |
| 561 | 20241101 | 092100 | 547652900 | 24300 | 24350 | 24350 | 24250 | 1596 |
| 562 | 20241101 | 092000 | 508860450 | 24350 | 24300 | 24350 | 24300 | 865 |
| 563 | 20241101 | 091900 | 487800450 | 24300 | 24400 | 24400 | 24300 | 280 |
| 564 | 20241101 | 091800 | 480983000 | 24400 | 24350 | 24400 | 24350 | 290 |
| 565 | 20241101 | 091700 | 473920700 | 24300 | 24250 | 24350 | 24250 | 458 |
| 566 | 20241101 | 091600 | 462810900 | 24250 | 24300 | 24350 | 24200 | 2037 |
| 567 | 20241101 | 091500 | 413387050 | 24300 | 24250 | 24300 | 24250 | 919 |
| 568 | 20241101 | 091400 | 391099100 | 24350 | 24300 | 24350 | 24250 | 393 |
| 569 | 20241101 | 091300 | 381554900 | 24350 | 24300 | 24350 | 24300 | 158 |
| 570 | 20241101 | 091200 | 377712350 | 24300 | 24300 | 24350 | 24300 | 906 |
| 571 | 20241101 | 091100 | 355695700 | 24300 | 24300 | 24450 | 24250 | 1229 |
| 572 | 20241101 | 091000 | 325832550 | 24250 | 24350 | 24350 | 24250 | 2255 |
| 573 | 20241101 | 090900 | 271117800 | 24350 | 24450 | 24450 | 24350 | 1957 |
| 574 | 20241101 | 090800 | 223377150 | 24450 | 24450 | 24450 | 24400 | 175 |
| 575 | 20241101 | 090700 | 219105550 | 24450 | 24450 | 24500 | 24400 | 450 |
| 576 | 20241101 | 090600 | 208118800 | 24450 | 24600 | 24600 | 24450 | 439 |
| 577 | 20241101 | 090500 | 197362050 | 24600 | 24700 | 24700 | 24600 | 197 |
| 578 | 20241101 | 090400 | 192510700 | 24750 | 24800 | 24800 | 24700 | 396 |
| 579 | 20241101 | 090300 | 182714700 | 24800 | 24700 | 24850 | 24650 | 1931 |
| 580 | 20241101 | 090200 | 134951900 | 24650 | 24650 | 24750 | 24650 | 524 |
| 581 | 20241101 | 090100 | 122007600 | 24750 | 24750 | 24800 | 24300 | 3249 |
| 582 | 20241101 | 090000 | 42223500 | 24750 | 24750 | 24750 | 24750 | 1706 |