32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241101 | 183900 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 44753 |
| 3 | 20241101 | 183800 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 4 | 20241101 | 183700 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 5 | 20241101 | 183600 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 6 | 20241101 | 183500 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 7 | 20241101 | 183400 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 8 | 20241101 | 183300 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 9 | 20241101 | 183200 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 10 | 20241101 | 183100 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 11 | 20241101 | 183000 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 12 | 20241101 | 182900 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 13 | 20241101 | 182800 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 14 | 20241101 | 182700 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 15 | 20241101 | 182600 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 16 | 20241101 | 182500 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 17 | 20241101 | 182400 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 18 | 20241101 | 182300 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 19 | 20241101 | 182200 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 20 | 20241101 | 182100 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 21 | 20241101 | 182000 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 22 | 20241101 | 181900 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 23 | 20241101 | 181800 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 24 | 20241101 | 181700 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 25 | 20241101 | 181600 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 26 | 20241101 | 181500 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 27 | 20241101 | 181400 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 28 | 20241101 | 181300 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 29 | 20241101 | 181200 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 30 | 20241101 | 181100 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 31 | 20241101 | 181000 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 32 | 20241101 | 180900 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 44753 |
| 33 | 20241101 | 180800 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 34 | 20241101 | 180700 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 35 | 20241101 | 180600 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 36 | 20241101 | 180500 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 37 | 20241101 | 180400 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 38 | 20241101 | 180300 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 39 | 20241101 | 180200 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 40 | 20241101 | 180100 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 41 | 20241101 | 180000 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 42 | 20241101 | 175900 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 43 | 20241101 | 175800 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 44 | 20241101 | 175700 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 45 | 20241101 | 175600 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 46 | 20241101 | 175500 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 47 | 20241101 | 175400 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 48 | 20241101 | 175300 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 49 | 20241101 | 175200 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 50 | 20241101 | 175100 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 51 | 20241101 | 175000 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 52 | 20241101 | 174900 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 53 | 20241101 | 174800 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 54 | 20241101 | 174700 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 55 | 20241101 | 174600 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 56 | 20241101 | 174500 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 57 | 20241101 | 174400 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 58 | 20241101 | 174300 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 59 | 20241101 | 174200 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 60 | 20241101 | 174100 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 61 | 20241101 | 174000 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 62 | 20241101 | 173900 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 44753 |
| 63 | 20241101 | 173800 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 64 | 20241101 | 173700 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 65 | 20241101 | 173600 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 66 | 20241101 | 173500 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 67 | 20241101 | 173400 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 68 | 20241101 | 173300 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 69 | 20241101 | 173200 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 70 | 20241101 | 173100 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 71 | 20241101 | 173000 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 72 | 20241101 | 172900 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 73 | 20241101 | 172800 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 74 | 20241101 | 172700 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 75 | 20241101 | 172600 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 76 | 20241101 | 172500 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 77 | 20241101 | 172400 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 78 | 20241101 | 172300 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 79 | 20241101 | 172200 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 80 | 20241101 | 172100 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 81 | 20241101 | 172000 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 82 | 20241101 | 171900 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 83 | 20241101 | 171800 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 84 | 20241101 | 171700 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 85 | 20241101 | 171600 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 86 | 20241101 | 171500 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 87 | 20241101 | 171400 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 88 | 20241101 | 171300 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 89 | 20241101 | 171200 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 90 | 20241101 | 171100 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 91 | 20241101 | 171000 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 92 | 20241101 | 170900 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 44753 |
| 93 | 20241101 | 170800 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 94 | 20241101 | 170700 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 95 | 20241101 | 170600 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 96 | 20241101 | 170500 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 97 | 20241101 | 170400 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 98 | 20241101 | 170300 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 99 | 20241101 | 170200 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 100 | 20241101 | 170100 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 101 | 20241101 | 170000 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 102 | 20241101 | 165900 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 103 | 20241101 | 165800 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 104 | 20241101 | 165700 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 105 | 20241101 | 165600 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 106 | 20241101 | 165500 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 107 | 20241101 | 165400 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 108 | 20241101 | 165300 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 109 | 20241101 | 165200 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 110 | 20241101 | 165100 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 111 | 20241101 | 165000 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 112 | 20241101 | 164900 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 113 | 20241101 | 164800 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 114 | 20241101 | 164700 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 115 | 20241101 | 164600 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 116 | 20241101 | 164500 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 117 | 20241101 | 164400 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 118 | 20241101 | 164300 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 119 | 20241101 | 164200 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 120 | 20241101 | 164100 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 121 | 20241101 | 164000 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 122 | 20241101 | 163900 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 44753 |
| 123 | 20241101 | 163800 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 124 | 20241101 | 163700 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 125 | 20241101 | 163600 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 126 | 20241101 | 163500 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 127 | 20241101 | 163400 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 128 | 20241101 | 163300 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 129 | 20241101 | 163200 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 130 | 20241101 | 163100 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 131 | 20241101 | 163000 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 132 | 20241101 | 162900 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 133 | 20241101 | 162800 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 134 | 20241101 | 162700 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 135 | 20241101 | 162600 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 136 | 20241101 | 162500 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 137 | 20241101 | 162400 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 138 | 20241101 | 162300 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 139 | 20241101 | 162200 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 140 | 20241101 | 162100 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 141 | 20241101 | 162000 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 142 | 20241101 | 161900 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 143 | 20241101 | 161800 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 144 | 20241101 | 161700 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 145 | 20241101 | 161600 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 146 | 20241101 | 161500 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 147 | 20241101 | 161400 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 148 | 20241101 | 161300 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 149 | 20241101 | 161200 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 150 | 20241101 | 161100 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 151 | 20241101 | 161000 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 152 | 20241101 | 160900 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 44753 |
| 153 | 20241101 | 160800 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 154 | 20241101 | 160700 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 155 | 20241101 | 160600 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 156 | 20241101 | 160500 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 157 | 20241101 | 160400 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 158 | 20241101 | 160300 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 159 | 20241101 | 160200 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 160 | 20241101 | 160100 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 161 | 20241101 | 160000 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 162 | 20241101 | 155900 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 163 | 20241101 | 155800 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 164 | 20241101 | 155700 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 165 | 20241101 | 155600 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 166 | 20241101 | 155500 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 167 | 20241101 | 155400 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 168 | 20241101 | 155300 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 169 | 20241101 | 155200 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 170 | 20241101 | 155100 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 171 | 20241101 | 155000 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 172 | 20241101 | 154900 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 173 | 20241101 | 154800 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 174 | 20241101 | 154700 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 175 | 20241101 | 154600 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 176 | 20241101 | 154500 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 177 | 20241101 | 154400 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 178 | 20241101 | 154300 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 179 | 20241101 | 154200 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 180 | 20241101 | 154100 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 181 | 20241101 | 154000 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 182 | 20241101 | 153900 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 44753 |
| 183 | 20241101 | 153800 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 184 | 20241101 | 153700 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 185 | 20241101 | 153600 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 186 | 20241101 | 153500 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 187 | 20241101 | 153400 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 188 | 20241101 | 153300 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 189 | 20241101 | 153200 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 190 | 20241101 | 153100 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 191 | 20241101 | 153000 | 19613696200 | 23600 | 23600 | 23600 | 23600 | 44753 |
| 192 | 20241101 | 152900 | 18557525400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 193 | 20241101 | 152800 | 18557525400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 194 | 20241101 | 152700 | 18557525400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 195 | 20241101 | 152600 | 18557525400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 196 | 20241101 | 152500 | 18557525400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 197 | 20241101 | 152400 | 18557525400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 198 | 20241101 | 152300 | 18557525400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 199 | 20241101 | 152200 | 18557525400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 200 | 20241101 | 152100 | 18557525400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 201 | 20241101 | 152000 | 18557525400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 202 | 20241101 | 151900 | 18557525400 | 23650 | 23650 | 23700 | 23650 | 8428 |
| 203 | 20241101 | 151800 | 18358195850 | 23650 | 23650 | 23700 | 23650 | 9368 |
| 204 | 20241101 | 151700 | 18136638800 | 23700 | 23700 | 23700 | 23650 | 865 |
| 205 | 20241101 | 151600 | 18116166300 | 23700 | 23700 | 23700 | 23650 | 983 |
| 206 | 20241101 | 151500 | 18092887450 | 23700 | 23650 | 23700 | 23650 | 1157 |
| 207 | 20241101 | 151400 | 18065481750 | 23700 | 23700 | 23700 | 23650 | 675 |
| 208 | 20241101 | 151300 | 18049502250 | 23650 | 23700 | 23700 | 23650 | 412 |
| 209 | 20241101 | 151200 | 18039749150 | 23700 | 23650 | 23700 | 23650 | 453 |
| 210 | 20241101 | 151100 | 18029029000 | 23650 | 23650 | 23700 | 23650 | 344 |
| 211 | 20241101 | 151000 | 18020881250 | 23700 | 23650 | 23700 | 23650 | 981 |
| 212 | 20241101 | 150900 | 17997666150 | 23650 | 23650 | 23700 | 23600 | 3711 |
| 213 | 20241101 | 150800 | 17909902950 | 23700 | 23650 | 23700 | 23650 | 5207 |
| 214 | 20241101 | 150700 | 17786751050 | 23650 | 23650 | 23700 | 23650 | 6633 |
| 215 | 20241101 | 150600 | 17629873400 | 23650 | 23650 | 23700 | 23650 | 1824 |
| 216 | 20241101 | 150500 | 17586722900 | 23650 | 23700 | 23700 | 23650 | 3635 |
| 217 | 20241101 | 150400 | 17500665450 | 23700 | 23650 | 23700 | 23650 | 1550 |
| 218 | 20241101 | 150300 | 17463959000 | 23650 | 23650 | 23700 | 23650 | 865 |
| 219 | 20241101 | 150200 | 17443486300 | 23650 | 23650 | 23700 | 23650 | 893 |
| 220 | 20241101 | 150100 | 17422362850 | 23650 | 23650 | 23700 | 23650 | 1161 |
| 221 | 20241101 | 150000 | 17394883950 | 23700 | 23750 | 23750 | 23650 | 6350 |
| 222 | 20241101 | 145900 | 17244396400 | 23700 | 23700 | 23750 | 23700 | 1723 |
| 223 | 20241101 | 145800 | 17203556850 | 23750 | 23700 | 23750 | 23700 | 1104 |
| 224 | 20241101 | 145700 | 17177384500 | 23750 | 23750 | 23750 | 23700 | 1009 |
| 225 | 20241101 | 145600 | 17153444950 | 23750 | 23750 | 23750 | 23700 | 832 |
| 226 | 20241101 | 145500 | 17133713350 | 23700 | 23700 | 23750 | 23700 | 2876 |
| 227 | 20241101 | 145400 | 17065548200 | 23750 | 23700 | 23750 | 23700 | 1127 |
| 228 | 20241101 | 145300 | 17038815100 | 23750 | 23700 | 23750 | 23700 | 1697 |
| 229 | 20241101 | 145200 | 16998579500 | 23700 | 23700 | 23750 | 23700 | 894 |
| 230 | 20241101 | 145100 | 16977384550 | 23700 | 23750 | 23750 | 23700 | 1076 |
| 231 | 20241101 | 145000 | 16951878600 | 23750 | 23700 | 23750 | 23700 | 855 |
| 232 | 20241101 | 144900 | 16931607600 | 23750 | 23700 | 23750 | 23700 | 1169 |
| 233 | 20241101 | 144800 | 16903883850 | 23750 | 23750 | 23750 | 23700 | 1452 |
| 234 | 20241101 | 144700 | 16869447050 | 23750 | 23700 | 23750 | 23700 | 1479 |
| 235 | 20241101 | 144600 | 16834376100 | 23700 | 23700 | 23750 | 23700 | 877 |
| 236 | 20241101 | 144500 | 16813586700 | 23750 | 23700 | 23750 | 23700 | 860 |
| 237 | 20241101 | 144400 | 16793198350 | 23750 | 23700 | 23750 | 23700 | 1380 |
| 238 | 20241101 | 144300 | 16760481500 | 23700 | 23750 | 23750 | 23700 | 682 |
| 239 | 20241101 | 144200 | 16744312000 | 23700 | 23750 | 23750 | 23700 | 1433 |
| 240 | 20241101 | 144100 | 16710315800 | 23700 | 23650 | 23750 | 23650 | 3783 |
| 241 | 20241101 | 144000 | 16620682550 | 23700 | 23650 | 23700 | 23650 | 3899 |
| 242 | 20241101 | 143900 | 16528295800 | 23650 | 23750 | 23750 | 23650 | 5106 |
| 243 | 20241101 | 143800 | 16407286300 | 23700 | 23750 | 23750 | 23700 | 2429 |
| 244 | 20241101 | 143700 | 16349700800 | 23700 | 23750 | 23750 | 23700 | 1227 |
| 245 | 20241101 | 143600 | 16320605250 | 23700 | 23750 | 23750 | 23700 | 960 |
| 246 | 20241101 | 143500 | 16297851200 | 23750 | 23700 | 23750 | 23700 | 723 |
| 247 | 20241101 | 143400 | 16280711100 | 23700 | 23700 | 23750 | 23700 | 284 |
| 248 | 20241101 | 143300 | 16273978400 | 23750 | 23700 | 23750 | 23700 | 1271 |
| 249 | 20241101 | 143200 | 16243853450 | 23750 | 23750 | 23750 | 23700 | 809 |
| 250 | 20241101 | 143100 | 16224674450 | 23750 | 23700 | 23750 | 23700 | 1083 |
| 251 | 20241101 | 143000 | 16199005350 | 23700 | 23750 | 23750 | 23700 | 719 |
| 252 | 20241101 | 142900 | 16181963000 | 23750 | 23750 | 23750 | 23700 | 5485 |
| 253 | 20241101 | 142800 | 16051953050 | 23700 | 23750 | 23750 | 23700 | 362 |
| 254 | 20241101 | 142700 | 16043371800 | 23700 | 23750 | 23750 | 23700 | 810 |
| 255 | 20241101 | 142600 | 16024169300 | 23700 | 23750 | 23750 | 23700 | 581 |
| 256 | 20241101 | 142500 | 16010386800 | 23750 | 23700 | 23750 | 23700 | 624 |
| 257 | 20241101 | 142400 | 15995587250 | 23750 | 23650 | 23750 | 23650 | 1185 |
| 258 | 20241101 | 142300 | 15967521950 | 23700 | 23700 | 23700 | 23650 | 1615 |
| 259 | 20241101 | 142200 | 15929285000 | 23650 | 23700 | 23700 | 23650 | 1126 |
| 260 | 20241101 | 142100 | 15902606800 | 23700 | 23650 | 23700 | 23650 | 1258 |
| 261 | 20241101 | 142000 | 15872840800 | 23650 | 23700 | 23700 | 23650 | 3979 |
| 262 | 20241101 | 141900 | 15778576750 | 23650 | 23650 | 23700 | 23650 | 817 |
| 263 | 20241101 | 141800 | 15759252250 | 23650 | 23700 | 23700 | 23650 | 1123 |
| 264 | 20241101 | 141700 | 15732671950 | 23700 | 23700 | 23700 | 23650 | 794 |
| 265 | 20241101 | 141600 | 15713875750 | 23650 | 23650 | 23700 | 23650 | 6219 |
| 266 | 20241101 | 141500 | 15566561500 | 23700 | 23650 | 23700 | 23650 | 1161 |
| 267 | 20241101 | 141400 | 15539082250 | 23700 | 23650 | 23700 | 23650 | 852 |
| 268 | 20241101 | 141300 | 15518916800 | 23700 | 23700 | 23700 | 23650 | 4019 |
| 269 | 20241101 | 141200 | 15423701200 | 23700 | 23650 | 23700 | 23650 | 2359 |
| 270 | 20241101 | 141100 | 15367887800 | 23700 | 23650 | 23700 | 23650 | 497 |
| 271 | 20241101 | 141000 | 15356121550 | 23650 | 23650 | 23700 | 23650 | 639 |
| 272 | 20241101 | 140900 | 15340986350 | 23700 | 23700 | 23700 | 23650 | 930 |
| 273 | 20241101 | 140800 | 15318973950 | 23700 | 23700 | 23700 | 23650 | 1203 |
| 274 | 20241101 | 140700 | 15290500800 | 23700 | 23650 | 23700 | 23650 | 2605 |
| 275 | 20241101 | 140600 | 15228865350 | 23700 | 23650 | 23700 | 23650 | 2229 |
| 276 | 20241101 | 140500 | 15176060250 | 23700 | 23700 | 23700 | 23650 | 2616 |
| 277 | 20241101 | 140400 | 15114082900 | 23700 | 23650 | 23700 | 23650 | 2189 |
| 278 | 20241101 | 140300 | 15062239350 | 23650 | 23700 | 23700 | 23650 | 631 |
| 279 | 20241101 | 140200 | 15047309150 | 23650 | 23650 | 23700 | 23650 | 889 |
| 280 | 20241101 | 140100 | 15026269450 | 23700 | 23700 | 23700 | 23650 | 1266 |
| 281 | 20241101 | 140000 | 14996311350 | 23700 | 23700 | 23750 | 23650 | 17141 |
| 282 | 20241101 | 135900 | 14590074950 | 23750 | 23750 | 23750 | 23700 | 856 |
| 283 | 20241101 | 135800 | 14569774250 | 23700 | 23750 | 23750 | 23700 | 939 |
| 284 | 20241101 | 135700 | 14547508750 | 23700 | 23700 | 23750 | 23700 | 1014 |
| 285 | 20241101 | 135600 | 14523454700 | 23750 | 23700 | 23750 | 23700 | 741 |
| 286 | 20241101 | 135500 | 14505883150 | 23750 | 23700 | 23750 | 23700 | 544 |
| 287 | 20241101 | 135400 | 14492969450 | 23750 | 23700 | 23750 | 23700 | 1110 |
| 288 | 20241101 | 135300 | 14466640850 | 23750 | 23750 | 23750 | 23700 | 525 |
| 289 | 20241101 | 135200 | 14454181650 | 23750 | 23700 | 23750 | 23700 | 3335 |
| 290 | 20241101 | 135100 | 14374998000 | 23750 | 23750 | 23750 | 23700 | 3063 |
| 291 | 20241101 | 135000 | 14302267800 | 23700 | 23750 | 23750 | 23700 | 688 |
| 292 | 20241101 | 134900 | 14285948650 | 23700 | 23750 | 23750 | 23700 | 1003 |
| 293 | 20241101 | 134800 | 14262165250 | 23700 | 23750 | 23750 | 23700 | 665 |
| 294 | 20241101 | 134700 | 14246390900 | 23750 | 23750 | 23750 | 23700 | 491 |
| 295 | 20241101 | 134600 | 14234739350 | 23700 | 23700 | 23750 | 23700 | 546 |
| 296 | 20241101 | 134500 | 14221797450 | 23750 | 23750 | 23750 | 23700 | 2306 |
| 297 | 20241101 | 134400 | 14167121650 | 23750 | 23700 | 23750 | 23700 | 6229 |
| 298 | 20241101 | 134300 | 14019483550 | 23750 | 23700 | 23750 | 23700 | 816 |
| 299 | 20241101 | 134200 | 14000124900 | 23700 | 23750 | 23750 | 23700 | 2371 |
| 300 | 20241101 | 134100 | 13943908550 | 23750 | 23750 | 23750 | 23700 | 913 |
| 301 | 20241101 | 134000 | 13922249350 | 23750 | 23750 | 23750 | 23700 | 747 |
| 302 | 20241101 | 133900 | 13904534050 | 23700 | 23750 | 23750 | 23700 | 749 |
| 303 | 20241101 | 133800 | 13886764300 | 23750 | 23750 | 23750 | 23700 | 759 |
| 304 | 20241101 | 133700 | 13868756550 | 23750 | 23700 | 23750 | 23700 | 417 |
| 305 | 20241101 | 133600 | 13858859950 | 23750 | 23700 | 23750 | 23700 | 694 |
| 306 | 20241101 | 133500 | 13842385100 | 23750 | 23700 | 23750 | 23700 | 850 |
| 307 | 20241101 | 133400 | 13822215300 | 23750 | 23700 | 23750 | 23700 | 580 |
| 308 | 20241101 | 133300 | 13808449400 | 23700 | 23700 | 23750 | 23700 | 3114 |
| 309 | 20241101 | 133200 | 13734604500 | 23750 | 23700 | 23750 | 23700 | 461 |
| 310 | 20241101 | 133100 | 13723669450 | 23750 | 23700 | 23800 | 23700 | 649 |
| 311 | 20241101 | 133000 | 13708269050 | 23700 | 23750 | 23750 | 23700 | 11316 |
| 312 | 20241101 | 132900 | 13439523550 | 23750 | 23800 | 23800 | 23750 | 586 |
| 313 | 20241101 | 132800 | 13425605250 | 23800 | 23750 | 23800 | 23750 | 4470 |
| 314 | 20241101 | 132700 | 13319430050 | 23800 | 23800 | 23800 | 23750 | 448 |
| 315 | 20241101 | 132600 | 13308779850 | 23800 | 23800 | 23800 | 23750 | 610 |
| 316 | 20241101 | 132500 | 13294273450 | 23750 | 23750 | 23800 | 23750 | 462 |
| 317 | 20241101 | 132400 | 13283286950 | 23800 | 23750 | 23800 | 23750 | 472 |
| 318 | 20241101 | 132300 | 13272063450 | 23750 | 23800 | 23800 | 23750 | 407 |
| 319 | 20241101 | 132200 | 13262384150 | 23800 | 23800 | 23800 | 23750 | 652 |
| 320 | 20241101 | 132100 | 13246877500 | 23800 | 23800 | 23800 | 23750 | 496 |
| 321 | 20241101 | 132000 | 13235082750 | 23750 | 23750 | 23800 | 23750 | 742 |
| 322 | 20241101 | 131900 | 13217435400 | 23800 | 23750 | 23800 | 23750 | 2863 |
| 323 | 20241101 | 131800 | 13149326150 | 23750 | 23750 | 23800 | 23750 | 1078 |
| 324 | 20241101 | 131700 | 13123683000 | 23750 | 23800 | 23800 | 23750 | 606 |
| 325 | 20241101 | 131600 | 13109269800 | 23800 | 23800 | 23800 | 23750 | 627 |
| 326 | 20241101 | 131500 | 13094358200 | 23750 | 23800 | 23800 | 23750 | 382 |
| 327 | 20241101 | 131400 | 13085284600 | 23800 | 23750 | 23800 | 23750 | 946 |
| 328 | 20241101 | 131300 | 13062815750 | 23750 | 23750 | 23800 | 23750 | 775 |
| 329 | 20241101 | 131200 | 13044406050 | 23750 | 23800 | 23800 | 23750 | 1789 |
| 330 | 20241101 | 131100 | 13001834750 | 23750 | 23800 | 23850 | 23750 | 5521 |
| 331 | 20241101 | 131000 | 12870451000 | 23850 | 23800 | 23850 | 23800 | 1012 |
| 332 | 20241101 | 130900 | 12846347050 | 23800 | 23800 | 23850 | 23800 | 269 |
| 333 | 20241101 | 130800 | 12839935250 | 23800 | 23850 | 23850 | 23800 | 345 |
| 334 | 20241101 | 130700 | 12831723950 | 23850 | 23850 | 23850 | 23800 | 464 |
| 335 | 20241101 | 130600 | 12820675750 | 23850 | 23850 | 23850 | 23800 | 698 |
| 336 | 20241101 | 130500 | 12804052050 | 23800 | 23850 | 23850 | 23800 | 854 |
| 337 | 20241101 | 130400 | 12783706250 | 23800 | 23800 | 23850 | 23800 | 453 |
| 338 | 20241101 | 130300 | 12772909650 | 23850 | 23800 | 23850 | 23800 | 2004 |
| 339 | 20241101 | 130200 | 12725120750 | 23850 | 23850 | 23850 | 23800 | 678 |
| 340 | 20241101 | 130100 | 12708969750 | 23850 | 23800 | 23850 | 23800 | 394 |
| 341 | 20241101 | 130000 | 12699581100 | 23850 | 23800 | 23850 | 23800 | 952 |
| 342 | 20241101 | 125900 | 12676903950 | 23850 | 23850 | 23850 | 23800 | 577 |
| 343 | 20241101 | 125800 | 12663157250 | 23850 | 23800 | 23850 | 23800 | 394 |
| 344 | 20241101 | 125700 | 12653763900 | 23850 | 23850 | 23850 | 23800 | 381 |
| 345 | 20241101 | 125600 | 12644682300 | 23850 | 23800 | 23850 | 23800 | 620 |
| 346 | 20241101 | 125500 | 12629904100 | 23850 | 23800 | 23850 | 23800 | 1224 |
| 347 | 20241101 | 125400 | 12600764400 | 23800 | 23850 | 23850 | 23800 | 666 |
| 348 | 20241101 | 125300 | 12584891950 | 23850 | 23850 | 23850 | 23800 | 565 |
| 349 | 20241101 | 125200 | 12571425150 | 23850 | 23800 | 23850 | 23800 | 315 |
| 350 | 20241101 | 125100 | 12563916100 | 23800 | 23850 | 23850 | 23800 | 462 |
| 351 | 20241101 | 125000 | 12552907300 | 23800 | 23850 | 23850 | 23800 | 488 |
| 352 | 20241101 | 124900 | 12541282300 | 23800 | 23800 | 23850 | 23800 | 290 |
| 353 | 20241101 | 124800 | 12534376200 | 23800 | 23850 | 23850 | 23800 | 407 |
| 354 | 20241101 | 124700 | 12524676800 | 23850 | 23800 | 23850 | 23800 | 574 |
| 355 | 20241101 | 124600 | 12510999000 | 23800 | 23800 | 23850 | 23800 | 419 |
| 356 | 20241101 | 124500 | 12501015150 | 23850 | 23850 | 23850 | 23800 | 369 |
| 357 | 20241101 | 124400 | 12492217200 | 23800 | 23850 | 23850 | 23800 | 737 |
| 358 | 20241101 | 124300 | 12474647550 | 23850 | 23850 | 23850 | 23800 | 390 |
| 359 | 20241101 | 124200 | 12465351900 | 23850 | 23800 | 23850 | 23800 | 425 |
| 360 | 20241101 | 124100 | 12455223650 | 23800 | 23800 | 23850 | 23800 | 1104 |
| 361 | 20241101 | 124000 | 12428897600 | 23800 | 23800 | 23850 | 23800 | 469 |
| 362 | 20241101 | 123900 | 12417718400 | 23800 | 23800 | 23850 | 23800 | 420 |
| 363 | 20241101 | 123800 | 12407709300 | 23850 | 23800 | 23850 | 23800 | 594 |
| 364 | 20241101 | 123700 | 12393544700 | 23850 | 23850 | 23850 | 23800 | 204 |
| 365 | 20241101 | 123600 | 12388683450 | 23850 | 23850 | 23850 | 23800 | 418 |
| 366 | 20241101 | 123500 | 12378730350 | 23850 | 23850 | 23850 | 23800 | 187 |
| 367 | 20241101 | 123400 | 12374272100 | 23850 | 23850 | 23850 | 23800 | 383 |
| 368 | 20241101 | 123300 | 12365143450 | 23850 | 23850 | 23850 | 23800 | 9485 |
| 369 | 20241101 | 123200 | 12139374800 | 23850 | 23850 | 23850 | 23800 | 253 |
| 370 | 20241101 | 123100 | 12133345650 | 23850 | 23800 | 23850 | 23800 | 1701 |
| 371 | 20241101 | 123000 | 12092781900 | 23850 | 23800 | 23850 | 23800 | 495 |
| 372 | 20241101 | 122900 | 12080979250 | 23850 | 23800 | 23850 | 23800 | 661 |
| 373 | 20241101 | 122800 | 12065222500 | 23850 | 23850 | 23850 | 23800 | 956 |
| 374 | 20241101 | 122700 | 12042431550 | 23850 | 23850 | 23850 | 23800 | 606 |
| 375 | 20241101 | 122600 | 12027987000 | 23850 | 23850 | 23850 | 23800 | 1567 |
| 376 | 20241101 | 122500 | 11990621950 | 23850 | 23850 | 23850 | 23800 | 383 |
| 377 | 20241101 | 122400 | 11981489800 | 23850 | 23800 | 23850 | 23800 | 1433 |
| 378 | 20241101 | 122300 | 11947371100 | 23850 | 23850 | 23850 | 23800 | 1560 |
| 379 | 20241101 | 122200 | 11910166400 | 23800 | 23800 | 23850 | 23800 | 630 |
| 380 | 20241101 | 122100 | 11895149700 | 23850 | 23850 | 23850 | 23800 | 384 |
| 381 | 20241101 | 122000 | 11885996500 | 23850 | 23800 | 23850 | 23800 | 710 |
| 382 | 20241101 | 121900 | 11869072650 | 23850 | 23850 | 23850 | 23800 | 382 |
| 383 | 20241101 | 121800 | 11859969150 | 23850 | 23800 | 23850 | 23800 | 438 |
| 384 | 20241101 | 121700 | 11849537200 | 23800 | 23850 | 23850 | 23800 | 1346 |
| 385 | 20241101 | 121600 | 11817444700 | 23850 | 23850 | 23850 | 23800 | 215 |
| 386 | 20241101 | 121500 | 11812322550 | 23850 | 23900 | 23900 | 23800 | 10319 |
| 387 | 20241101 | 121400 | 11566299800 | 23850 | 23900 | 23900 | 23850 | 389 |
| 388 | 20241101 | 121300 | 11557003300 | 23900 | 23900 | 23900 | 23850 | 342 |
| 389 | 20241101 | 121200 | 11548833700 | 23850 | 23900 | 23900 | 23850 | 450 |
| 390 | 20241101 | 121100 | 11538090900 | 23900 | 23850 | 23900 | 23850 | 426 |
| 391 | 20241101 | 121000 | 11527916850 | 23850 | 23850 | 23900 | 23800 | 3574 |
| 392 | 20241101 | 120900 | 11442677500 | 23800 | 23850 | 23850 | 23800 | 682 |
| 393 | 20241101 | 120800 | 11426428600 | 23850 | 23850 | 23850 | 23800 | 596 |
| 394 | 20241101 | 120700 | 11412231200 | 23850 | 23800 | 23850 | 23800 | 447 |
| 395 | 20241101 | 120600 | 11401572100 | 23800 | 23800 | 23850 | 23800 | 189 |
| 396 | 20241101 | 120500 | 11397066350 | 23800 | 23800 | 23850 | 23800 | 392 |
| 397 | 20241101 | 120400 | 11387727450 | 23850 | 23850 | 23850 | 23800 | 765 |
| 398 | 20241101 | 120300 | 11369509250 | 23850 | 23850 | 23850 | 23800 | 570 |
| 399 | 20241101 | 120200 | 11355926250 | 23850 | 23800 | 23850 | 23800 | 153 |
| 400 | 20241101 | 120100 | 11352278750 | 23800 | 23850 | 23850 | 23800 | 889 |
| 401 | 20241101 | 120000 | 11331108200 | 23800 | 23850 | 23850 | 23800 | 254 |
| 402 | 20241101 | 115900 | 11325053150 | 23850 | 23850 | 23850 | 23800 | 729 |
| 403 | 20241101 | 115800 | 11307666950 | 23850 | 23850 | 23900 | 23800 | 1611 |
| 404 | 20241101 | 115700 | 11269250850 | 23850 | 23800 | 23850 | 23800 | 567 |
| 405 | 20241101 | 115600 | 11255730850 | 23850 | 23850 | 23850 | 23800 | 841 |
| 406 | 20241101 | 115500 | 11235676850 | 23800 | 23800 | 23850 | 23800 | 215 |
| 407 | 20241101 | 115400 | 11230555650 | 23850 | 23850 | 23850 | 23800 | 161 |
| 408 | 20241101 | 115300 | 11226716450 | 23850 | 23850 | 23850 | 23800 | 251 |
| 409 | 20241101 | 115200 | 11220734700 | 23850 | 23800 | 23850 | 23800 | 320 |
| 410 | 20241101 | 115100 | 11213103550 | 23850 | 23800 | 23850 | 23800 | 307 |
| 411 | 20241101 | 115000 | 11205789950 | 23800 | 23850 | 23850 | 23800 | 124 |
| 412 | 20241101 | 114900 | 11202833550 | 23850 | 23850 | 23850 | 23800 | 546 |
| 413 | 20241101 | 114800 | 11189811950 | 23850 | 23850 | 23850 | 23800 | 1536 |
| 414 | 20241101 | 114700 | 11153187350 | 23850 | 23800 | 23850 | 23800 | 178 |
| 415 | 20241101 | 114600 | 11148946300 | 23850 | 23850 | 23850 | 23800 | 216 |
| 416 | 20241101 | 114500 | 11143798100 | 23850 | 23850 | 23850 | 23800 | 369 |
| 417 | 20241101 | 114400 | 11134997950 | 23850 | 23800 | 23850 | 23800 | 2195 |
| 418 | 20241101 | 114300 | 11082667150 | 23800 | 23850 | 23850 | 23800 | 1221 |
| 419 | 20241101 | 114200 | 11053556400 | 23850 | 23850 | 23850 | 23800 | 1621 |
| 420 | 20241101 | 114100 | 11014898500 | 23850 | 23850 | 23850 | 23800 | 648 |
| 421 | 20241101 | 114000 | 10999454250 | 23850 | 23850 | 23850 | 23800 | 392 |
| 422 | 20241101 | 113900 | 10990105700 | 23800 | 23800 | 23850 | 23800 | 290 |
| 423 | 20241101 | 113800 | 10983195450 | 23850 | 23850 | 23850 | 23800 | 204 |
| 424 | 20241101 | 113700 | 10978331050 | 23850 | 23850 | 23850 | 23800 | 239 |
| 425 | 20241101 | 113600 | 10972636250 | 23850 | 23800 | 23850 | 23800 | 235 |
| 426 | 20241101 | 113500 | 10967036300 | 23850 | 23800 | 23850 | 23800 | 2678 |
| 427 | 20241101 | 113400 | 10903299350 | 23750 | 23800 | 23800 | 23750 | 873 |
| 428 | 20241101 | 113300 | 10882545350 | 23750 | 23800 | 23800 | 23750 | 4191 |
| 429 | 20241101 | 113200 | 10782801700 | 23800 | 23800 | 23800 | 23750 | 796 |
| 430 | 20241101 | 113100 | 10763859000 | 23750 | 23800 | 23800 | 23750 | 354 |
| 431 | 20241101 | 113000 | 10755439400 | 23800 | 23800 | 23800 | 23750 | 231 |
| 432 | 20241101 | 112900 | 10749947700 | 23800 | 23800 | 23800 | 23750 | 290 |
| 433 | 20241101 | 112800 | 10743050750 | 23750 | 23800 | 23800 | 23750 | 289 |
| 434 | 20241101 | 112700 | 10736175200 | 23800 | 23750 | 23800 | 23750 | 579 |
| 435 | 20241101 | 112600 | 10722406550 | 23750 | 23800 | 23800 | 23750 | 710 |
| 436 | 20241101 | 112500 | 10705521000 | 23750 | 23800 | 23800 | 23750 | 411 |
| 437 | 20241101 | 112400 | 10695739850 | 23800 | 23800 | 23800 | 23750 | 899 |
| 438 | 20241101 | 112300 | 10674348750 | 23800 | 23750 | 23800 | 23750 | 572 |
| 439 | 20241101 | 112200 | 10660743300 | 23800 | 23800 | 23800 | 23750 | 1504 |
| 440 | 20241101 | 112100 | 10625012300 | 23750 | 23750 | 23800 | 23750 | 357 |
| 441 | 20241101 | 112000 | 10616516950 | 23800 | 23800 | 23800 | 23750 | 3187 |
| 442 | 20241101 | 111900 | 10540672000 | 23800 | 23750 | 23800 | 23750 | 1529 |
| 443 | 20241101 | 111800 | 10504294750 | 23750 | 23750 | 23800 | 23750 | 516 |
| 444 | 20241101 | 111700 | 10492022600 | 23800 | 23750 | 23800 | 23750 | 419 |
| 445 | 20241101 | 111600 | 10482065200 | 23800 | 23800 | 23800 | 23750 | 324 |
| 446 | 20241101 | 111500 | 10474363450 | 23750 | 23800 | 23800 | 23750 | 362 |
| 447 | 20241101 | 111400 | 10465761350 | 23750 | 23800 | 23800 | 23750 | 1488 |
| 448 | 20241101 | 111300 | 10430396450 | 23800 | 23800 | 23850 | 23800 | 1236 |
| 449 | 20241101 | 111200 | 10400970550 | 23850 | 23850 | 23850 | 23800 | 578 |
| 450 | 20241101 | 111100 | 10387206350 | 23850 | 23800 | 23850 | 23800 | 1600 |
| 451 | 20241101 | 111000 | 10349119150 | 23850 | 23800 | 23850 | 23800 | 697 |
| 452 | 20241101 | 110900 | 10332526950 | 23800 | 23800 | 23850 | 23800 | 2643 |
| 453 | 20241101 | 110800 | 10269620200 | 23850 | 23850 | 23900 | 23800 | 1423 |
| 454 | 20241101 | 110700 | 10235690550 | 23850 | 23900 | 23900 | 23850 | 120 |
| 455 | 20241101 | 110600 | 10232825100 | 23850 | 23850 | 23900 | 23850 | 483 |
| 456 | 20241101 | 110500 | 10221304600 | 23900 | 23850 | 23900 | 23850 | 1768 |
| 457 | 20241101 | 110400 | 10179136550 | 23850 | 23850 | 23900 | 23850 | 427 |
| 458 | 20241101 | 110300 | 10168944950 | 23900 | 23900 | 23900 | 23850 | 134 |
| 459 | 20241101 | 110200 | 10165748050 | 23900 | 23900 | 23900 | 23850 | 242 |
| 460 | 20241101 | 110100 | 10159974600 | 23900 | 23900 | 23900 | 23850 | 423 |
| 461 | 20241101 | 110000 | 10149882200 | 23900 | 23900 | 23900 | 23850 | 1425 |
| 462 | 20241101 | 105900 | 10115894500 | 23850 | 23850 | 23900 | 23850 | 392 |
| 463 | 20241101 | 105800 | 10106544000 | 23850 | 23850 | 23900 | 23850 | 2493 |
| 464 | 20241101 | 105700 | 10046969650 | 23900 | 23900 | 23900 | 23850 | 833 |
| 465 | 20241101 | 105600 | 10027063100 | 23850 | 23900 | 23900 | 23850 | 907 |
| 466 | 20241101 | 105500 | 10005427750 | 23900 | 23900 | 23900 | 23850 | 496 |
| 467 | 20241101 | 105400 | 9993591050 | 23900 | 23850 | 23900 | 23850 | 340 |
| 468 | 20241101 | 105300 | 9985477000 | 23850 | 23900 | 23900 | 23850 | 4011 |
| 469 | 20241101 | 105200 | 9889806400 | 23900 | 23900 | 23900 | 23850 | 336 |
| 470 | 20241101 | 105100 | 9881778550 | 23900 | 23900 | 23900 | 23850 | 365 |
| 471 | 20241101 | 105000 | 9873064800 | 23900 | 23900 | 23900 | 23850 | 452 |
| 472 | 20241101 | 104900 | 9862262600 | 23900 | 23900 | 23900 | 23850 | 450 |
| 473 | 20241101 | 104800 | 9851515150 | 23900 | 23900 | 23900 | 23850 | 407 |
| 474 | 20241101 | 104700 | 9841790700 | 23900 | 23900 | 23900 | 23850 | 655 |
| 475 | 20241101 | 104600 | 9826157050 | 23900 | 23900 | 23900 | 23850 | 147 |
| 476 | 20241101 | 104500 | 9822646300 | 23900 | 23900 | 23900 | 23850 | 389 |
| 477 | 20241101 | 104400 | 9813361350 | 23900 | 23850 | 23900 | 23850 | 1241 |
| 478 | 20241101 | 104300 | 9783737250 | 23900 | 23900 | 23900 | 23850 | 249 |
| 479 | 20241101 | 104200 | 9777789200 | 23900 | 23900 | 23900 | 23850 | 410 |
| 480 | 20241101 | 104100 | 9767992150 | 23900 | 23900 | 23900 | 23850 | 577 |
| 481 | 20241101 | 104000 | 9754208750 | 23850 | 23900 | 23900 | 23850 | 809 |
| 482 | 20241101 | 103900 | 9734876650 | 23900 | 23900 | 23900 | 23850 | 624 |
| 483 | 20241101 | 103800 | 9719967700 | 23900 | 23900 | 23900 | 23850 | 799 |
| 484 | 20241101 | 103700 | 9700873950 | 23900 | 23850 | 23900 | 23850 | 205 |
| 485 | 20241101 | 103600 | 9695977700 | 23900 | 23900 | 23900 | 23850 | 1335 |
| 486 | 20241101 | 103500 | 9664078000 | 23900 | 23850 | 23900 | 23850 | 254 |
| 487 | 20241101 | 103400 | 9658011550 | 23900 | 23900 | 23900 | 23900 | 90 |
| 488 | 20241101 | 103300 | 9655860550 | 23900 | 23850 | 23900 | 23850 | 985 |
| 489 | 20241101 | 103200 | 9632361500 | 23850 | 23900 | 23900 | 23850 | 696 |
| 490 | 20241101 | 103100 | 9615747050 | 23900 | 23950 | 23950 | 23850 | 4251 |
| 491 | 20241101 | 103000 | 9514129200 | 23950 | 23950 | 23950 | 23900 | 984 |
| 492 | 20241101 | 102900 | 9490562550 | 23950 | 23950 | 23950 | 23900 | 470 |
| 493 | 20241101 | 102800 | 9479306400 | 23950 | 23950 | 23950 | 23950 | 7007 |
| 494 | 20241101 | 102700 | 9311488750 | 23950 | 23950 | 23950 | 23900 | 1855 |
| 495 | 20241101 | 102600 | 9267073700 | 23950 | 23900 | 23950 | 23900 | 1445 |
| 496 | 20241101 | 102500 | 9232536050 | 23900 | 23900 | 23900 | 23850 | 3969 |
| 497 | 20241101 | 102400 | 9137677550 | 23900 | 23900 | 23900 | 23850 | 495 |
| 498 | 20241101 | 102300 | 9125854350 | 23900 | 23900 | 23900 | 23850 | 364 |
| 499 | 20241101 | 102200 | 9117158350 | 23850 | 23900 | 23900 | 23850 | 259 |
| 500 | 20241101 | 102100 | 9110973250 | 23900 | 23900 | 23900 | 23850 | 692 |
| 501 | 20241101 | 102000 | 9094434950 | 23850 | 23850 | 23900 | 23850 | 12986 |
| 502 | 20241101 | 101900 | 8784216100 | 23900 | 23800 | 23900 | 23750 | 38791 |
| 503 | 20241101 | 101800 | 7860634400 | 23800 | 23750 | 23800 | 23750 | 5249 |
| 504 | 20241101 | 101700 | 7735960300 | 23800 | 23800 | 23800 | 23750 | 10282 |
| 505 | 20241101 | 101600 | 7491275950 | 23750 | 23750 | 23800 | 23750 | 925 |
| 506 | 20241101 | 101500 | 7469284400 | 23750 | 23750 | 23800 | 23750 | 4059 |
| 507 | 20241101 | 101400 | 7372861250 | 23800 | 23750 | 23800 | 23750 | 1607 |
| 508 | 20241101 | 101300 | 7334668650 | 23800 | 23800 | 23800 | 23750 | 967 |
| 509 | 20241101 | 101200 | 7311677850 | 23800 | 23800 | 23800 | 23750 | 716 |
| 510 | 20241101 | 101100 | 7294646950 | 23800 | 23800 | 23800 | 23750 | 1402 |
| 511 | 20241101 | 101000 | 7261328950 | 23800 | 23800 | 23800 | 23750 | 243 |
| 512 | 20241101 | 100900 | 7255549000 | 23800 | 23800 | 23800 | 23750 | 1011 |
| 513 | 20241101 | 100800 | 7231492300 | 23800 | 23800 | 23800 | 23750 | 590 |
| 514 | 20241101 | 100700 | 7217453300 | 23800 | 23800 | 23800 | 23750 | 1004 |
| 515 | 20241101 | 100600 | 7193575700 | 23750 | 23800 | 23800 | 23750 | 386 |
| 516 | 20241101 | 100500 | 7184390350 | 23750 | 23800 | 23800 | 23750 | 688 |
| 517 | 20241101 | 100400 | 7168046100 | 23800 | 23750 | 23800 | 23750 | 1500 |
| 518 | 20241101 | 100300 | 7132418200 | 23750 | 23750 | 23750 | 23700 | 2502 |
| 519 | 20241101 | 100200 | 7072999700 | 23750 | 23750 | 23750 | 23700 | 1638 |
| 520 | 20241101 | 100100 | 7034122800 | 23750 | 23700 | 23750 | 23700 | 577 |
| 521 | 20241101 | 100000 | 7020443550 | 23700 | 23750 | 23750 | 23700 | 337 |
| 522 | 20241101 | 095900 | 7012449800 | 23750 | 23750 | 23750 | 23700 | 509 |
| 523 | 20241101 | 095800 | 7000373800 | 23750 | 23750 | 23750 | 23700 | 1027 |
| 524 | 20241101 | 095700 | 6975986300 | 23750 | 23750 | 23800 | 23700 | 2224 |
| 525 | 20241101 | 095600 | 6923169650 | 23750 | 23800 | 23800 | 23750 | 5186 |
| 526 | 20241101 | 095500 | 6799998200 | 23800 | 23750 | 23800 | 23750 | 130 |
| 527 | 20241101 | 095400 | 6796908950 | 23800 | 23800 | 23800 | 23750 | 3406 |
| 528 | 20241101 | 095300 | 6715860700 | 23750 | 23750 | 23800 | 23750 | 451 |
| 529 | 20241101 | 095200 | 6705149400 | 23800 | 23800 | 23800 | 23750 | 628 |
| 530 | 20241101 | 095100 | 6690215050 | 23750 | 23800 | 23800 | 23750 | 825 |
| 531 | 20241101 | 095000 | 6670598400 | 23800 | 23800 | 23800 | 23750 | 1768 |
| 532 | 20241101 | 094900 | 6628560300 | 23800 | 23800 | 23800 | 23750 | 1384 |
| 533 | 20241101 | 094800 | 6595621850 | 23800 | 23750 | 23800 | 23750 | 1299 |
| 534 | 20241101 | 094700 | 6564709700 | 23800 | 23850 | 23850 | 23800 | 5297 |
| 535 | 20241101 | 094600 | 6438634650 | 23850 | 23850 | 23850 | 23800 | 1766 |
| 536 | 20241101 | 094500 | 6396593550 | 23850 | 23850 | 23850 | 23800 | 312 |
| 537 | 20241101 | 094400 | 6389158850 | 23850 | 23850 | 23850 | 23800 | 1160 |
| 538 | 20241101 | 094300 | 6361533350 | 23900 | 23900 | 23900 | 23800 | 7477 |
| 539 | 20241101 | 094200 | 6183205700 | 23900 | 23900 | 23900 | 23900 | 877 |
| 540 | 20241101 | 094100 | 6162245400 | 23900 | 23950 | 23950 | 23900 | 1129 |
| 541 | 20241101 | 094000 | 6135260700 | 23900 | 23900 | 23950 | 23900 | 577 |
| 542 | 20241101 | 093900 | 6121442300 | 23900 | 23900 | 23950 | 23850 | 3851 |
| 543 | 20241101 | 093800 | 6029404350 | 23900 | 23900 | 23900 | 23850 | 2158 |
| 544 | 20241101 | 093700 | 5977828250 | 23900 | 23900 | 23900 | 23850 | 220 |
| 545 | 20241101 | 093600 | 5972570400 | 23900 | 23850 | 23900 | 23800 | 4095 |
| 546 | 20241101 | 093500 | 5874877300 | 23850 | 23850 | 23850 | 23800 | 1372 |
| 547 | 20241101 | 093400 | 5842158200 | 23850 | 23800 | 23850 | 23750 | 1369 |
| 548 | 20241101 | 093300 | 5809565150 | 23750 | 23850 | 23850 | 23750 | 3378 |
| 549 | 20241101 | 093200 | 5729171950 | 23850 | 23850 | 23850 | 23800 | 497 |
| 550 | 20241101 | 093100 | 5717338100 | 23850 | 23800 | 23850 | 23750 | 8515 |
| 551 | 20241101 | 093000 | 5514688400 | 23800 | 23800 | 23800 | 23750 | 121 |
| 552 | 20241101 | 092900 | 5511810000 | 23750 | 23700 | 23750 | 23700 | 5230 |
| 553 | 20241101 | 092800 | 5387605600 | 23700 | 23700 | 23750 | 23700 | 3950 |
| 554 | 20241101 | 092700 | 5293803000 | 23700 | 23700 | 23750 | 23650 | 10382 |
| 555 | 20241101 | 092600 | 5047743450 | 23700 | 23750 | 23750 | 23700 | 313 |
| 556 | 20241101 | 092500 | 5040321000 | 23750 | 23750 | 23750 | 23700 | 2673 |
| 557 | 20241101 | 092400 | 4976965100 | 23700 | 23750 | 23800 | 23700 | 2296 |
| 558 | 20241101 | 092300 | 4922450700 | 23800 | 23800 | 23800 | 23750 | 2125 |
| 559 | 20241101 | 092200 | 4871962750 | 23800 | 23700 | 23800 | 23700 | 1440 |
| 560 | 20241101 | 092100 | 4837716150 | 23750 | 23800 | 23800 | 23750 | 1226 |
| 561 | 20241101 | 092000 | 4808598600 | 23800 | 23750 | 23800 | 23650 | 3568 |
| 562 | 20241101 | 091900 | 4723938500 | 23750 | 23700 | 23750 | 23700 | 5214 |
| 563 | 20241101 | 091800 | 4600164500 | 23700 | 23700 | 23750 | 23650 | 13380 |
| 564 | 20241101 | 091700 | 4283068300 | 23700 | 23700 | 23750 | 23650 | 1813 |
| 565 | 20241101 | 091600 | 4240118750 | 23700 | 23750 | 23800 | 23700 | 11579 |
| 566 | 20241101 | 091500 | 3965218700 | 23750 | 23800 | 23800 | 23750 | 3382 |
| 567 | 20241101 | 091400 | 3884760400 | 23800 | 23800 | 23850 | 23750 | 8617 |
| 568 | 20241101 | 091300 | 3679663850 | 23750 | 23800 | 23800 | 23750 | 5348 |
| 569 | 20241101 | 091200 | 3552568250 | 23800 | 23750 | 23800 | 23750 | 1514 |
| 570 | 20241101 | 091100 | 3516602950 | 23750 | 23750 | 23750 | 23700 | 3089 |
| 571 | 20241101 | 091000 | 3443281400 | 23750 | 23700 | 23750 | 23650 | 14881 |
| 572 | 20241101 | 090900 | 3090174200 | 23650 | 23650 | 23700 | 23600 | 9566 |
| 573 | 20241101 | 090800 | 2863938650 | 23700 | 23650 | 23700 | 23650 | 364 |
| 574 | 20241101 | 090700 | 2855320350 | 23650 | 23700 | 23750 | 23650 | 11291 |
| 575 | 20241101 | 090600 | 2587803600 | 23700 | 23750 | 23750 | 23700 | 1457 |
| 576 | 20241101 | 090500 | 2553241600 | 23750 | 23700 | 23750 | 23700 | 1222 |
| 577 | 20241101 | 090400 | 2524270600 | 23700 | 23700 | 23750 | 23650 | 8138 |
| 578 | 20241101 | 090300 | 2331404100 | 23700 | 23700 | 23700 | 23650 | 1379 |
| 579 | 20241101 | 090200 | 2298737700 | 23700 | 23650 | 23700 | 23650 | 6958 |
| 580 | 20241101 | 090100 | 2134172700 | 23650 | 23650 | 23700 | 23600 | 6614 |
| 581 | 20241101 | 090000 | 1977772150 | 23650 | 23550 | 23700 | 23500 | 83728 |