33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241101 | 190200 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 15469 |
| 3 | 20241101 | 190100 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 4 | 20241101 | 190000 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 5 | 20241101 | 185900 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 6 | 20241101 | 185800 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 7 | 20241101 | 185700 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 8 | 20241101 | 185600 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 9 | 20241101 | 185500 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 10 | 20241101 | 185400 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 11 | 20241101 | 185300 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 12 | 20241101 | 185200 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 13 | 20241101 | 185100 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 14 | 20241101 | 185000 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 15 | 20241101 | 184900 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 16 | 20241101 | 184800 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 17 | 20241101 | 184700 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 18 | 20241101 | 184600 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 19 | 20241101 | 184500 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 20 | 20241101 | 184400 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 21 | 20241101 | 184300 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 22 | 20241101 | 184200 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 23 | 20241101 | 184100 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 24 | 20241101 | 184000 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 25 | 20241101 | 183900 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 26 | 20241101 | 183800 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 27 | 20241101 | 183700 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 28 | 20241101 | 183600 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 29 | 20241101 | 183500 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 30 | 20241101 | 183400 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 31 | 20241101 | 183300 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 32 | 20241101 | 183200 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 15469 |
| 33 | 20241101 | 183100 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 34 | 20241101 | 183000 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 35 | 20241101 | 182900 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 36 | 20241101 | 182800 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 37 | 20241101 | 182700 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 38 | 20241101 | 182600 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 39 | 20241101 | 182500 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 40 | 20241101 | 182400 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 41 | 20241101 | 182300 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 42 | 20241101 | 182200 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 43 | 20241101 | 182100 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 44 | 20241101 | 182000 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 45 | 20241101 | 181900 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 46 | 20241101 | 181800 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 47 | 20241101 | 181700 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 48 | 20241101 | 181600 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 49 | 20241101 | 181500 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 50 | 20241101 | 181400 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 51 | 20241101 | 181300 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 52 | 20241101 | 181200 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 53 | 20241101 | 181100 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 54 | 20241101 | 181000 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 55 | 20241101 | 180900 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 56 | 20241101 | 180800 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 57 | 20241101 | 180700 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 58 | 20241101 | 180600 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 59 | 20241101 | 180500 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 60 | 20241101 | 180400 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 61 | 20241101 | 180300 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 62 | 20241101 | 180200 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 15469 |
| 63 | 20241101 | 180100 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 64 | 20241101 | 180000 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 65 | 20241101 | 175900 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 66 | 20241101 | 175800 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 67 | 20241101 | 175700 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 68 | 20241101 | 175600 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 69 | 20241101 | 175500 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 70 | 20241101 | 175400 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 71 | 20241101 | 175300 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 72 | 20241101 | 175200 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 73 | 20241101 | 175100 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 74 | 20241101 | 175000 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 75 | 20241101 | 174900 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 76 | 20241101 | 174800 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 77 | 20241101 | 174700 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 78 | 20241101 | 174600 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 79 | 20241101 | 174500 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 80 | 20241101 | 174400 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 81 | 20241101 | 174300 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 82 | 20241101 | 174200 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 83 | 20241101 | 174100 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 84 | 20241101 | 174000 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 85 | 20241101 | 173900 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 86 | 20241101 | 173800 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 87 | 20241101 | 173700 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 88 | 20241101 | 173600 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 89 | 20241101 | 173500 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 90 | 20241101 | 173400 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 91 | 20241101 | 173300 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 92 | 20241101 | 173200 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 15469 |
| 93 | 20241101 | 173100 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 94 | 20241101 | 173000 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 95 | 20241101 | 172900 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 96 | 20241101 | 172800 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 97 | 20241101 | 172700 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 98 | 20241101 | 172600 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 99 | 20241101 | 172500 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 100 | 20241101 | 172400 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 101 | 20241101 | 172300 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 102 | 20241101 | 172200 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 103 | 20241101 | 172100 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 104 | 20241101 | 172000 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 105 | 20241101 | 171900 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 106 | 20241101 | 171800 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 107 | 20241101 | 171700 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 108 | 20241101 | 171600 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 109 | 20241101 | 171500 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 110 | 20241101 | 171400 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 111 | 20241101 | 171300 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 112 | 20241101 | 171200 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 113 | 20241101 | 171100 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 114 | 20241101 | 171000 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 115 | 20241101 | 170900 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 116 | 20241101 | 170800 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 117 | 20241101 | 170700 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 118 | 20241101 | 170600 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 119 | 20241101 | 170500 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 120 | 20241101 | 170400 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 121 | 20241101 | 170300 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 122 | 20241101 | 170200 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 15469 |
| 123 | 20241101 | 170100 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 124 | 20241101 | 170000 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 125 | 20241101 | 165900 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 126 | 20241101 | 165800 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 127 | 20241101 | 165700 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 128 | 20241101 | 165600 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 129 | 20241101 | 165500 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 130 | 20241101 | 165400 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 131 | 20241101 | 165300 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 132 | 20241101 | 165200 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 133 | 20241101 | 165100 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 134 | 20241101 | 165000 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 135 | 20241101 | 164900 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 136 | 20241101 | 164800 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 137 | 20241101 | 164700 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 138 | 20241101 | 164600 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 139 | 20241101 | 164500 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 140 | 20241101 | 164400 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 141 | 20241101 | 164300 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 142 | 20241101 | 164200 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 143 | 20241101 | 164100 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 144 | 20241101 | 164000 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 145 | 20241101 | 163900 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 146 | 20241101 | 163800 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 147 | 20241101 | 163700 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 148 | 20241101 | 163600 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 149 | 20241101 | 163500 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 150 | 20241101 | 163400 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 151 | 20241101 | 163300 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 152 | 20241101 | 163200 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 15469 |
| 153 | 20241101 | 163100 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 154 | 20241101 | 163000 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 155 | 20241101 | 162900 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 156 | 20241101 | 162800 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 157 | 20241101 | 162700 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 158 | 20241101 | 162600 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 159 | 20241101 | 162500 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 160 | 20241101 | 162400 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 161 | 20241101 | 162300 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 162 | 20241101 | 162200 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 163 | 20241101 | 162100 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 164 | 20241101 | 162000 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 165 | 20241101 | 161900 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 166 | 20241101 | 161800 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 167 | 20241101 | 161700 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 168 | 20241101 | 161600 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 169 | 20241101 | 161500 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 170 | 20241101 | 161400 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 171 | 20241101 | 161300 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 172 | 20241101 | 161200 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 173 | 20241101 | 161100 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 174 | 20241101 | 161000 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 175 | 20241101 | 160900 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 176 | 20241101 | 160800 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 177 | 20241101 | 160700 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 178 | 20241101 | 160600 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 179 | 20241101 | 160500 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 180 | 20241101 | 160400 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 181 | 20241101 | 160300 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 182 | 20241101 | 160200 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 15469 |
| 183 | 20241101 | 160100 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 184 | 20241101 | 160000 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 185 | 20241101 | 155900 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 186 | 20241101 | 155800 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 187 | 20241101 | 155700 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 188 | 20241101 | 155600 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 189 | 20241101 | 155500 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 190 | 20241101 | 155400 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 191 | 20241101 | 155300 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 192 | 20241101 | 155200 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 193 | 20241101 | 155100 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 194 | 20241101 | 155000 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 195 | 20241101 | 154900 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 196 | 20241101 | 154800 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 197 | 20241101 | 154700 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 198 | 20241101 | 154600 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 199 | 20241101 | 154500 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 200 | 20241101 | 154400 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 201 | 20241101 | 154300 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 202 | 20241101 | 154200 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 203 | 20241101 | 154100 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 204 | 20241101 | 154000 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 205 | 20241101 | 153900 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 206 | 20241101 | 153800 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 207 | 20241101 | 153700 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 208 | 20241101 | 153600 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 209 | 20241101 | 153500 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 210 | 20241101 | 153400 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 211 | 20241101 | 153300 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 212 | 20241101 | 153200 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 15469 |
| 213 | 20241101 | 153100 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 214 | 20241101 | 153000 | 27552042450 | 32500 | 32500 | 32500 | 32500 | 15469 |
| 215 | 20241101 | 152900 | 27049299950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 216 | 20241101 | 152800 | 27049299950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 217 | 20241101 | 152700 | 27049299950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 218 | 20241101 | 152600 | 27049299950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 219 | 20241101 | 152500 | 27049299950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 220 | 20241101 | 152400 | 27049299950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 221 | 20241101 | 152300 | 27049299950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 222 | 20241101 | 152200 | 27049299950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 223 | 20241101 | 152100 | 27049299950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 224 | 20241101 | 152000 | 27049299950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 225 | 20241101 | 151900 | 27049299950 | 32500 | 32450 | 32500 | 32450 | 975 |
| 226 | 20241101 | 151800 | 27017622600 | 32450 | 32500 | 32500 | 32450 | 365 |
| 227 | 20241101 | 151700 | 27005767100 | 32500 | 32450 | 32550 | 32450 | 1740 |
| 228 | 20241101 | 151600 | 26949258850 | 32450 | 32500 | 32550 | 32450 | 481 |
| 229 | 20241101 | 151500 | 26933624450 | 32550 | 32450 | 32550 | 32400 | 1017 |
| 230 | 20241101 | 151400 | 26900619200 | 32600 | 32550 | 32650 | 32450 | 1941 |
| 231 | 20241101 | 151300 | 26837371450 | 32550 | 32350 | 32600 | 32300 | 3174 |
| 232 | 20241101 | 151200 | 26734294950 | 32350 | 32350 | 32350 | 32300 | 1636 |
| 233 | 20241101 | 151100 | 26681443250 | 32350 | 32400 | 32500 | 32350 | 1074 |
| 234 | 20241101 | 151000 | 26646647600 | 32450 | 32500 | 32500 | 32400 | 968 |
| 235 | 20241101 | 150900 | 26615226950 | 32500 | 32500 | 32550 | 32500 | 3676 |
| 236 | 20241101 | 150800 | 26495719500 | 32500 | 32500 | 32500 | 32450 | 977 |
| 237 | 20241101 | 150700 | 26463971600 | 32450 | 32350 | 32500 | 32300 | 1758 |
| 238 | 20241101 | 150600 | 26407042600 | 32350 | 32250 | 32350 | 32250 | 2735 |
| 239 | 20241101 | 150500 | 26318761500 | 32300 | 32250 | 32300 | 32250 | 1606 |
| 240 | 20241101 | 150400 | 26266946100 | 32300 | 32350 | 32350 | 32300 | 1679 |
| 241 | 20241101 | 150300 | 26212704050 | 32350 | 32300 | 32350 | 32300 | 1244 |
| 242 | 20241101 | 150200 | 26172507150 | 32350 | 32350 | 32450 | 32300 | 2105 |
| 243 | 20241101 | 150100 | 26104414900 | 32400 | 32450 | 32550 | 32400 | 3032 |
| 244 | 20241101 | 150000 | 26006044250 | 32500 | 32400 | 32500 | 32400 | 1468 |
| 245 | 20241101 | 145900 | 25958427850 | 32450 | 32450 | 32450 | 32400 | 551 |
| 246 | 20241101 | 145800 | 25940561650 | 32450 | 32550 | 32550 | 32450 | 1070 |
| 247 | 20241101 | 145700 | 25905812950 | 32550 | 32600 | 32600 | 32500 | 811 |
| 248 | 20241101 | 145600 | 25879401600 | 32600 | 32450 | 32600 | 32400 | 910 |
| 249 | 20241101 | 145500 | 25849851550 | 32450 | 32450 | 32500 | 32400 | 2350 |
| 250 | 20241101 | 145400 | 25773638100 | 32500 | 32550 | 32600 | 32450 | 4442 |
| 251 | 20241101 | 145300 | 25629233800 | 32600 | 32700 | 32700 | 32500 | 4354 |
| 252 | 20241101 | 145200 | 25487342150 | 32650 | 32750 | 32750 | 32650 | 585 |
| 253 | 20241101 | 145100 | 25468207500 | 32750 | 32750 | 32750 | 32650 | 1278 |
| 254 | 20241101 | 145000 | 25426372500 | 32750 | 32750 | 32750 | 32700 | 928 |
| 255 | 20241101 | 144900 | 25396000250 | 32700 | 32800 | 32800 | 32700 | 794 |
| 256 | 20241101 | 144800 | 25370010600 | 32750 | 32800 | 32800 | 32700 | 597 |
| 257 | 20241101 | 144700 | 25350449150 | 32750 | 32600 | 32750 | 32600 | 762 |
| 258 | 20241101 | 144600 | 25325536850 | 32600 | 32700 | 32700 | 32550 | 2516 |
| 259 | 20241101 | 144500 | 25243511550 | 32650 | 32800 | 32850 | 32650 | 4641 |
| 260 | 20241101 | 144400 | 25091787750 | 32800 | 32850 | 32900 | 32750 | 930 |
| 261 | 20241101 | 144300 | 25061279450 | 32900 | 32800 | 32900 | 32800 | 648 |
| 262 | 20241101 | 144200 | 25040001950 | 32800 | 32750 | 32800 | 32700 | 708 |
| 263 | 20241101 | 144100 | 25016803600 | 32750 | 32750 | 32750 | 32750 | 811 |
| 264 | 20241101 | 144000 | 24990243350 | 32750 | 32800 | 32800 | 32700 | 2499 |
| 265 | 20241101 | 143900 | 24908403700 | 32800 | 32900 | 32950 | 32800 | 5905 |
| 266 | 20241101 | 143800 | 24714525150 | 32950 | 33000 | 33000 | 32850 | 2593 |
| 267 | 20241101 | 143700 | 24629117500 | 33000 | 33000 | 33000 | 32950 | 895 |
| 268 | 20241101 | 143600 | 24599598550 | 33000 | 33050 | 33050 | 32950 | 525 |
| 269 | 20241101 | 143500 | 24582265200 | 33050 | 33050 | 33050 | 33000 | 1413 |
| 270 | 20241101 | 143400 | 24535614450 | 33000 | 33000 | 33050 | 32950 | 782 |
| 271 | 20241101 | 143300 | 24509808150 | 33000 | 33000 | 33000 | 32950 | 941 |
| 272 | 20241101 | 143200 | 24478758100 | 33000 | 33000 | 33000 | 32950 | 427 |
| 273 | 20241101 | 143100 | 24464667200 | 33000 | 33000 | 33050 | 32950 | 647 |
| 274 | 20241101 | 143000 | 24443314100 | 33000 | 33000 | 33000 | 32950 | 923 |
| 275 | 20241101 | 142900 | 24412855550 | 33000 | 33000 | 33000 | 32950 | 554 |
| 276 | 20241101 | 142800 | 24394573600 | 33000 | 33000 | 33000 | 32950 | 840 |
| 277 | 20241101 | 142700 | 24366855850 | 33000 | 33000 | 33050 | 32950 | 662 |
| 278 | 20241101 | 142600 | 24345000650 | 33000 | 33050 | 33050 | 32950 | 1144 |
| 279 | 20241101 | 142500 | 24307234950 | 33050 | 33000 | 33050 | 32950 | 1169 |
| 280 | 20241101 | 142400 | 24268635400 | 33000 | 33000 | 33000 | 32950 | 818 |
| 281 | 20241101 | 142300 | 24241641850 | 33000 | 33050 | 33050 | 32950 | 2818 |
| 282 | 20241101 | 142200 | 24148620250 | 33050 | 33050 | 33050 | 33000 | 1629 |
| 283 | 20241101 | 142100 | 24094792850 | 33050 | 33050 | 33050 | 33000 | 536 |
| 284 | 20241101 | 142000 | 24077087350 | 33000 | 33000 | 33050 | 32950 | 1719 |
| 285 | 20241101 | 141900 | 24020360500 | 33000 | 33000 | 33000 | 32950 | 515 |
| 286 | 20241101 | 141800 | 24003373500 | 33000 | 33000 | 33000 | 32950 | 936 |
| 287 | 20241101 | 141700 | 23972517050 | 32950 | 32950 | 32950 | 32950 | 1075 |
| 288 | 20241101 | 141600 | 23937095800 | 32950 | 32950 | 32950 | 32900 | 486 |
| 289 | 20241101 | 141500 | 23921084300 | 32950 | 32900 | 32950 | 32900 | 1017 |
| 290 | 20241101 | 141400 | 23887574650 | 32950 | 32950 | 32950 | 32900 | 596 |
| 291 | 20241101 | 141300 | 23867951150 | 32950 | 32950 | 32950 | 32900 | 1189 |
| 292 | 20241101 | 141200 | 23828778400 | 32950 | 32950 | 33000 | 32900 | 1608 |
| 293 | 20241101 | 141100 | 23775796950 | 32950 | 32950 | 32950 | 32900 | 1392 |
| 294 | 20241101 | 141000 | 23729981150 | 32950 | 32950 | 32950 | 32900 | 536 |
| 295 | 20241101 | 140900 | 23712327600 | 32950 | 32950 | 32950 | 32900 | 1363 |
| 296 | 20241101 | 140800 | 23667421750 | 32950 | 32950 | 32950 | 32900 | 653 |
| 297 | 20241101 | 140700 | 23645909550 | 32950 | 32950 | 33000 | 32900 | 442 |
| 298 | 20241101 | 140600 | 23631347950 | 33000 | 33000 | 33000 | 32900 | 1006 |
| 299 | 20241101 | 140500 | 23598185500 | 33000 | 33000 | 33000 | 33000 | 496 |
| 300 | 20241101 | 140400 | 23581817500 | 32950 | 33050 | 33050 | 32950 | 980 |
| 301 | 20241101 | 140300 | 23549480150 | 33050 | 33100 | 33100 | 33000 | 1142 |
| 302 | 20241101 | 140200 | 23511730200 | 33050 | 33100 | 33100 | 33050 | 1137 |
| 303 | 20241101 | 140100 | 23474096900 | 33100 | 33100 | 33150 | 33050 | 1801 |
| 304 | 20241101 | 140000 | 23414481300 | 33100 | 33050 | 33100 | 33050 | 1463 |
| 305 | 20241101 | 135900 | 23366089900 | 33050 | 33050 | 33100 | 33000 | 1607 |
| 306 | 20241101 | 135800 | 23312932750 | 33050 | 33050 | 33100 | 33000 | 5714 |
| 307 | 20241101 | 135700 | 23123944800 | 33000 | 33000 | 33100 | 32900 | 11878 |
| 308 | 20241101 | 135600 | 22731779200 | 33000 | 32750 | 33000 | 32750 | 6286 |
| 309 | 20241101 | 135500 | 22524923750 | 32800 | 32800 | 32850 | 32750 | 3432 |
| 310 | 20241101 | 135400 | 22412246500 | 32800 | 32800 | 32800 | 32750 | 589 |
| 311 | 20241101 | 135300 | 22392929450 | 32750 | 32800 | 32800 | 32750 | 371 |
| 312 | 20241101 | 135200 | 22380768450 | 32800 | 32800 | 32800 | 32750 | 960 |
| 313 | 20241101 | 135100 | 22349284750 | 32800 | 32750 | 32800 | 32750 | 1485 |
| 314 | 20241101 | 135000 | 22300583900 | 32800 | 32750 | 32800 | 32750 | 213 |
| 315 | 20241101 | 134900 | 22293597550 | 32800 | 32800 | 32800 | 32750 | 463 |
| 316 | 20241101 | 134800 | 22278427800 | 32800 | 32800 | 32800 | 32750 | 541 |
| 317 | 20241101 | 134700 | 22260699400 | 32800 | 32800 | 32800 | 32700 | 315 |
| 318 | 20241101 | 134600 | 22250383650 | 32800 | 32750 | 32800 | 32750 | 828 |
| 319 | 20241101 | 134500 | 22223259750 | 32800 | 32800 | 32850 | 32750 | 386 |
| 320 | 20241101 | 134400 | 22210594300 | 32800 | 32850 | 32850 | 32800 | 321 |
| 321 | 20241101 | 134300 | 22200060350 | 32850 | 32800 | 32850 | 32750 | 296 |
| 322 | 20241101 | 134200 | 22190345450 | 32800 | 32850 | 32900 | 32750 | 809 |
| 323 | 20241101 | 134100 | 22163806850 | 32850 | 32850 | 32900 | 32850 | 4294 |
| 324 | 20241101 | 134000 | 22022735200 | 32850 | 32850 | 32850 | 32850 | 226 |
| 325 | 20241101 | 133900 | 22015311100 | 32850 | 32800 | 32850 | 32800 | 377 |
| 326 | 20241101 | 133800 | 22002926750 | 32800 | 32800 | 32800 | 32800 | 318 |
| 327 | 20241101 | 133700 | 21992496350 | 32800 | 32750 | 32800 | 32750 | 404 |
| 328 | 20241101 | 133600 | 21979256450 | 32750 | 32800 | 32800 | 32700 | 552 |
| 329 | 20241101 | 133500 | 21961171600 | 32800 | 32800 | 32850 | 32750 | 558 |
| 330 | 20241101 | 133400 | 21942857650 | 32800 | 32700 | 32800 | 32700 | 853 |
| 331 | 20241101 | 133300 | 21914929950 | 32700 | 32700 | 32700 | 32650 | 759 |
| 332 | 20241101 | 133200 | 21890142350 | 32700 | 32700 | 32700 | 32650 | 1302 |
| 333 | 20241101 | 133100 | 21847599000 | 32700 | 32700 | 32700 | 32650 | 490 |
| 334 | 20241101 | 133000 | 21831581700 | 32700 | 32700 | 32700 | 32700 | 176 |
| 335 | 20241101 | 132900 | 21825826500 | 32700 | 32700 | 32700 | 32650 | 378 |
| 336 | 20241101 | 132800 | 21813477950 | 32700 | 32700 | 32700 | 32650 | 346 |
| 337 | 20241101 | 132700 | 21802170850 | 32650 | 32750 | 32750 | 32650 | 1412 |
| 338 | 20241101 | 132600 | 21756039500 | 32750 | 32850 | 32850 | 32750 | 1590 |
| 339 | 20241101 | 132500 | 21703924350 | 32850 | 32900 | 32900 | 32800 | 478 |
| 340 | 20241101 | 132400 | 21688222300 | 32900 | 32900 | 32900 | 32850 | 855 |
| 341 | 20241101 | 132300 | 21660110350 | 32900 | 32900 | 32900 | 32850 | 334 |
| 342 | 20241101 | 132200 | 21649122950 | 32900 | 32850 | 32900 | 32850 | 1443 |
| 343 | 20241101 | 132100 | 21601711850 | 32900 | 32900 | 32900 | 32900 | 430 |
| 344 | 20241101 | 132000 | 21587564850 | 32900 | 32900 | 32900 | 32850 | 652 |
| 345 | 20241101 | 131900 | 21566116250 | 32900 | 32900 | 32900 | 32900 | 275 |
| 346 | 20241101 | 131800 | 21557068750 | 32900 | 32900 | 32900 | 32850 | 829 |
| 347 | 20241101 | 131700 | 21529809950 | 32900 | 32850 | 32900 | 32800 | 670 |
| 348 | 20241101 | 131600 | 21507786550 | 32850 | 32850 | 32850 | 32850 | 325 |
| 349 | 20241101 | 131500 | 21497110300 | 32850 | 32800 | 32850 | 32800 | 751 |
| 350 | 20241101 | 131400 | 21472470000 | 32800 | 32850 | 32850 | 32800 | 2025 |
| 351 | 20241101 | 131300 | 21406036450 | 32850 | 32850 | 32850 | 32800 | 457 |
| 352 | 20241101 | 131200 | 21391028550 | 32850 | 32750 | 32850 | 32750 | 589 |
| 353 | 20241101 | 131100 | 21371695800 | 32750 | 32800 | 32800 | 32750 | 418 |
| 354 | 20241101 | 131000 | 21357986150 | 32800 | 32800 | 32800 | 32750 | 712 |
| 355 | 20241101 | 130900 | 21334636950 | 32800 | 32850 | 32850 | 32800 | 654 |
| 356 | 20241101 | 130800 | 21313172150 | 32850 | 32800 | 32850 | 32800 | 246 |
| 357 | 20241101 | 130700 | 21305099850 | 32800 | 32750 | 32800 | 32700 | 471 |
| 358 | 20241101 | 130600 | 21289669000 | 32750 | 32800 | 32800 | 32700 | 937 |
| 359 | 20241101 | 130500 | 21258968450 | 32800 | 32750 | 32800 | 32750 | 518 |
| 360 | 20241101 | 130400 | 21241982850 | 32800 | 32750 | 32800 | 32700 | 564 |
| 361 | 20241101 | 130300 | 21223491150 | 32700 | 32650 | 32800 | 32550 | 841 |
| 362 | 20241101 | 130200 | 21195974650 | 32750 | 32850 | 32850 | 32500 | 1790 |
| 363 | 20241101 | 130100 | 21137480300 | 32800 | 32850 | 32850 | 32750 | 2224 |
| 364 | 20241101 | 130000 | 21064490200 | 32850 | 32800 | 32850 | 32800 | 756 |
| 365 | 20241101 | 125900 | 21039661400 | 32800 | 32700 | 32850 | 32700 | 1499 |
| 366 | 20241101 | 125800 | 20990494250 | 32800 | 32800 | 32800 | 32700 | 1952 |
| 367 | 20241101 | 125700 | 20926548650 | 32800 | 32800 | 32800 | 32750 | 419 |
| 368 | 20241101 | 125600 | 20912808350 | 32800 | 32750 | 32800 | 32700 | 1752 |
| 369 | 20241101 | 125500 | 20855430700 | 32750 | 32600 | 32800 | 32550 | 10650 |
| 370 | 20241101 | 125400 | 20506926600 | 32600 | 32600 | 32600 | 32550 | 393 |
| 371 | 20241101 | 125300 | 20494118000 | 32600 | 32600 | 32650 | 32600 | 534 |
| 372 | 20241101 | 125200 | 20476709400 | 32600 | 32500 | 32600 | 32450 | 2000 |
| 373 | 20241101 | 125100 | 20411539650 | 32550 | 32600 | 32600 | 32400 | 1788 |
| 374 | 20241101 | 125000 | 20353539000 | 32600 | 32550 | 32600 | 32450 | 1885 |
| 375 | 20241101 | 124900 | 20292152700 | 32500 | 32500 | 32500 | 32500 | 296 |
| 376 | 20241101 | 124800 | 20282532700 | 32500 | 32500 | 32500 | 32450 | 575 |
| 377 | 20241101 | 124700 | 20263867600 | 32450 | 32450 | 32500 | 32450 | 171 |
| 378 | 20241101 | 124600 | 20258315700 | 32450 | 32450 | 32450 | 32400 | 447 |
| 379 | 20241101 | 124500 | 20243820550 | 32450 | 32500 | 32500 | 32400 | 253 |
| 380 | 20241101 | 124400 | 20235611450 | 32500 | 32500 | 32500 | 32450 | 184 |
| 381 | 20241101 | 124300 | 20229631900 | 32400 | 32400 | 32450 | 32350 | 661 |
| 382 | 20241101 | 124200 | 20208239000 | 32500 | 32500 | 32550 | 32350 | 1097 |
| 383 | 20241101 | 124100 | 20172676750 | 32500 | 32550 | 32550 | 32450 | 2531 |
| 384 | 20241101 | 124000 | 20090418900 | 32600 | 32550 | 32600 | 32550 | 249 |
| 385 | 20241101 | 123900 | 20082313450 | 32500 | 32500 | 32500 | 32450 | 302 |
| 386 | 20241101 | 123800 | 20072500700 | 32500 | 32500 | 32500 | 32500 | 429 |
| 387 | 20241101 | 123700 | 20058558200 | 32500 | 32500 | 32500 | 32500 | 192 |
| 388 | 20241101 | 123600 | 20052318200 | 32500 | 32500 | 32500 | 32450 | 287 |
| 389 | 20241101 | 123500 | 20042999550 | 32500 | 32500 | 32500 | 32450 | 530 |
| 390 | 20241101 | 123400 | 20025774900 | 32500 | 32450 | 32500 | 32400 | 1229 |
| 391 | 20241101 | 123300 | 19985891750 | 32450 | 32400 | 32450 | 32350 | 267 |
| 392 | 20241101 | 123200 | 19977241150 | 32400 | 32450 | 32500 | 32400 | 1181 |
| 393 | 20241101 | 123100 | 19938961100 | 32500 | 32450 | 32500 | 32400 | 272 |
| 394 | 20241101 | 123000 | 19930135550 | 32450 | 32400 | 32500 | 32400 | 277 |
| 395 | 20241101 | 122900 | 19921156100 | 32450 | 32450 | 32500 | 32400 | 239 |
| 396 | 20241101 | 122800 | 19913401650 | 32450 | 32450 | 32500 | 32450 | 169 |
| 397 | 20241101 | 122700 | 19907916450 | 32450 | 32500 | 32500 | 32450 | 372 |
| 398 | 20241101 | 122600 | 19895842500 | 32500 | 32450 | 32500 | 32450 | 360 |
| 399 | 20241101 | 122500 | 19884155500 | 32450 | 32400 | 32450 | 32400 | 103 |
| 400 | 20241101 | 122400 | 19880815300 | 32400 | 32400 | 32450 | 32350 | 826 |
| 401 | 20241101 | 122300 | 19854083150 | 32400 | 32400 | 32400 | 32350 | 707 |
| 402 | 20241101 | 122200 | 19831181350 | 32400 | 32400 | 32400 | 32350 | 1198 |
| 403 | 20241101 | 122100 | 19792416750 | 32400 | 32400 | 32400 | 32350 | 417 |
| 404 | 20241101 | 122000 | 19778914200 | 32400 | 32450 | 32450 | 32350 | 1856 |
| 405 | 20241101 | 121900 | 19718761600 | 32500 | 32500 | 32500 | 32450 | 614 |
| 406 | 20241101 | 121800 | 19698831150 | 32500 | 32550 | 32600 | 32450 | 533 |
| 407 | 20241101 | 121700 | 19681507250 | 32550 | 32550 | 32550 | 32550 | 87 |
| 408 | 20241101 | 121600 | 19678675400 | 32550 | 32550 | 32600 | 32450 | 687 |
| 409 | 20241101 | 121500 | 19656317600 | 32500 | 32550 | 32600 | 32500 | 458 |
| 410 | 20241101 | 121400 | 19641423350 | 32550 | 32600 | 32600 | 32500 | 924 |
| 411 | 20241101 | 121300 | 19611366000 | 32600 | 32550 | 32600 | 32550 | 298 |
| 412 | 20241101 | 121200 | 19601658050 | 32550 | 32550 | 32600 | 32500 | 1360 |
| 413 | 20241101 | 121100 | 19557413600 | 32550 | 32500 | 32550 | 32500 | 267 |
| 414 | 20241101 | 121000 | 19548726950 | 32500 | 32500 | 32500 | 32500 | 308 |
| 415 | 20241101 | 120900 | 19538716950 | 32500 | 32550 | 32550 | 32500 | 680 |
| 416 | 20241101 | 120800 | 19516612300 | 32550 | 32550 | 32600 | 32500 | 388 |
| 417 | 20241101 | 120700 | 19503983000 | 32500 | 32650 | 32650 | 32450 | 2442 |
| 418 | 20241101 | 120600 | 19424540750 | 32650 | 32650 | 32650 | 32550 | 251 |
| 419 | 20241101 | 120500 | 19416360800 | 32650 | 32700 | 32700 | 32600 | 420 |
| 420 | 20241101 | 120400 | 19402651800 | 32700 | 32700 | 32750 | 32550 | 4124 |
| 421 | 20241101 | 120300 | 19268266300 | 32700 | 32800 | 32800 | 32700 | 2450 |
| 422 | 20241101 | 120200 | 19188003500 | 32800 | 32700 | 32800 | 32700 | 1545 |
| 423 | 20241101 | 120100 | 19137375650 | 32700 | 32750 | 32750 | 32700 | 2267 |
| 424 | 20241101 | 120000 | 19063192750 | 32750 | 32700 | 32750 | 32650 | 1690 |
| 425 | 20241101 | 115900 | 19007900850 | 32750 | 32700 | 32750 | 32700 | 1560 |
| 426 | 20241101 | 115800 | 18956880300 | 32700 | 32700 | 32700 | 32600 | 2704 |
| 427 | 20241101 | 115700 | 18868644300 | 32700 | 32700 | 32700 | 32650 | 340 |
| 428 | 20241101 | 115600 | 18857537200 | 32700 | 32700 | 32700 | 32650 | 216 |
| 429 | 20241101 | 115500 | 18850475700 | 32700 | 32650 | 32700 | 32650 | 209 |
| 430 | 20241101 | 115400 | 18843647700 | 32650 | 32650 | 32700 | 32650 | 613 |
| 431 | 20241101 | 115300 | 18823621400 | 32700 | 32700 | 32700 | 32700 | 650 |
| 432 | 20241101 | 115200 | 18802366400 | 32700 | 32750 | 32750 | 32650 | 534 |
| 433 | 20241101 | 115100 | 18784906700 | 32750 | 32750 | 32750 | 32700 | 631 |
| 434 | 20241101 | 115000 | 18764260100 | 32750 | 32700 | 32750 | 32700 | 1931 |
| 435 | 20241101 | 114900 | 18701110200 | 32700 | 32650 | 32700 | 32600 | 571 |
| 436 | 20241101 | 114800 | 18682462050 | 32650 | 32650 | 32650 | 32600 | 161 |
| 437 | 20241101 | 114700 | 18677208550 | 32650 | 32650 | 32650 | 32600 | 305 |
| 438 | 20241101 | 114600 | 18667250400 | 32650 | 32700 | 32700 | 32650 | 646 |
| 439 | 20241101 | 114500 | 18646155650 | 32650 | 32750 | 32750 | 32650 | 966 |
| 440 | 20241101 | 114400 | 18614572800 | 32700 | 32650 | 32750 | 32650 | 1097 |
| 441 | 20241101 | 114300 | 18578695150 | 32650 | 32650 | 32700 | 32650 | 1661 |
| 442 | 20241101 | 114200 | 18524434700 | 32650 | 32650 | 32650 | 32600 | 442 |
| 443 | 20241101 | 114100 | 18510006100 | 32650 | 32650 | 32700 | 32650 | 3595 |
| 444 | 20241101 | 114000 | 18392567650 | 32650 | 32650 | 32650 | 32550 | 1723 |
| 445 | 20241101 | 113900 | 18336388400 | 32600 | 32700 | 32700 | 32550 | 3133 |
| 446 | 20241101 | 113800 | 18234312950 | 32650 | 32500 | 32750 | 32500 | 4333 |
| 447 | 20241101 | 113700 | 18092901800 | 32500 | 32500 | 32600 | 32500 | 1628 |
| 448 | 20241101 | 113600 | 18039912750 | 32500 | 32600 | 32600 | 32500 | 867 |
| 449 | 20241101 | 113500 | 18011694850 | 32600 | 32550 | 32600 | 32500 | 2007 |
| 450 | 20241101 | 113400 | 17946364050 | 32550 | 32500 | 32550 | 32500 | 1074 |
| 451 | 20241101 | 113300 | 17911453200 | 32500 | 32450 | 32500 | 32400 | 2938 |
| 452 | 20241101 | 113200 | 17816101550 | 32450 | 32500 | 32500 | 32450 | 3834 |
| 453 | 20241101 | 113100 | 17691537700 | 32500 | 32450 | 32500 | 32450 | 1441 |
| 454 | 20241101 | 113000 | 17644734850 | 32450 | 32350 | 32450 | 32350 | 2374 |
| 455 | 20241101 | 112900 | 17567761850 | 32350 | 32350 | 32400 | 32300 | 1506 |
| 456 | 20241101 | 112800 | 17519061300 | 32300 | 32350 | 32400 | 32300 | 1231 |
| 457 | 20241101 | 112700 | 17479265750 | 32350 | 32350 | 32350 | 32250 | 2090 |
| 458 | 20241101 | 112600 | 17411768850 | 32350 | 32250 | 32350 | 32250 | 1571 |
| 459 | 20241101 | 112500 | 17361036200 | 32250 | 32250 | 32250 | 32200 | 1997 |
| 460 | 20241101 | 112400 | 17296660200 | 32250 | 32200 | 32250 | 32150 | 501 |
| 461 | 20241101 | 112300 | 17280541600 | 32250 | 32200 | 32250 | 32200 | 1134 |
| 462 | 20241101 | 112200 | 17244024800 | 32200 | 32050 | 32200 | 32050 | 1536 |
| 463 | 20241101 | 112100 | 17194647100 | 32100 | 32150 | 32150 | 32000 | 1066 |
| 464 | 20241101 | 112000 | 17160413200 | 32150 | 32100 | 32150 | 32000 | 4031 |
| 465 | 20241101 | 111900 | 17031266700 | 32050 | 32100 | 32150 | 32050 | 922 |
| 466 | 20241101 | 111800 | 17001683250 | 32150 | 32200 | 32200 | 32100 | 730 |
| 467 | 20241101 | 111700 | 16978222550 | 32150 | 32200 | 32200 | 32050 | 873 |
| 468 | 20241101 | 111600 | 16950179500 | 32100 | 32250 | 32250 | 32100 | 13021 |
| 469 | 20241101 | 111500 | 16532026000 | 32250 | 32250 | 32250 | 32200 | 269 |
| 470 | 20241101 | 111400 | 16523361100 | 32250 | 32250 | 32250 | 32200 | 369 |
| 471 | 20241101 | 111300 | 16511463850 | 32200 | 32200 | 32250 | 32150 | 211 |
| 472 | 20241101 | 111200 | 16504666750 | 32250 | 32200 | 32250 | 32100 | 376 |
| 473 | 20241101 | 111100 | 16492577250 | 32200 | 32150 | 32200 | 32100 | 622 |
| 474 | 20241101 | 111000 | 16472597400 | 32200 | 32150 | 32200 | 32100 | 958 |
| 475 | 20241101 | 110900 | 16441805700 | 32100 | 32150 | 32200 | 32100 | 1954 |
| 476 | 20241101 | 110800 | 16379014500 | 32100 | 32150 | 32150 | 32100 | 924 |
| 477 | 20241101 | 110700 | 16349339850 | 32150 | 32100 | 32150 | 32100 | 687 |
| 478 | 20241101 | 110600 | 16327282300 | 32150 | 32200 | 32250 | 32100 | 821 |
| 479 | 20241101 | 110500 | 16300872150 | 32100 | 32200 | 32250 | 32100 | 1877 |
| 480 | 20241101 | 110400 | 16240490850 | 32200 | 32250 | 32300 | 32150 | 1571 |
| 481 | 20241101 | 110300 | 16189873150 | 32250 | 32200 | 32250 | 32200 | 326 |
| 482 | 20241101 | 110200 | 16179372750 | 32200 | 32200 | 32250 | 32100 | 786 |
| 483 | 20241101 | 110100 | 16154077700 | 32250 | 32200 | 32300 | 32100 | 2122 |
| 484 | 20241101 | 110000 | 16085814950 | 32350 | 32350 | 32450 | 32250 | 2633 |
| 485 | 20241101 | 105900 | 16000689150 | 32400 | 32450 | 32500 | 32350 | 2712 |
| 486 | 20241101 | 105800 | 15912822900 | 32450 | 32450 | 32500 | 32450 | 1287 |
| 487 | 20241101 | 105700 | 15871057900 | 32450 | 32400 | 32450 | 32400 | 1024 |
| 488 | 20241101 | 105600 | 15837833200 | 32450 | 32350 | 32450 | 32350 | 2870 |
| 489 | 20241101 | 105500 | 15744814700 | 32350 | 32300 | 32350 | 32300 | 1934 |
| 490 | 20241101 | 105400 | 15682294800 | 32300 | 32250 | 32300 | 32200 | 471 |
| 491 | 20241101 | 105300 | 15667090800 | 32300 | 32250 | 32300 | 32200 | 4527 |
| 492 | 20241101 | 105200 | 15521110450 | 32250 | 32200 | 32250 | 32200 | 2692 |
| 493 | 20241101 | 105100 | 15434371000 | 32150 | 32150 | 32200 | 32100 | 1098 |
| 494 | 20241101 | 105000 | 15399067400 | 32200 | 32150 | 32200 | 32150 | 1629 |
| 495 | 20241101 | 104900 | 15346679900 | 32150 | 32200 | 32200 | 32100 | 1758 |
| 496 | 20241101 | 104800 | 15290158400 | 32200 | 32150 | 32200 | 32100 | 887 |
| 497 | 20241101 | 104700 | 15261639650 | 32100 | 32200 | 32200 | 32100 | 1302 |
| 498 | 20241101 | 104600 | 15219776550 | 32200 | 32150 | 32200 | 32050 | 3901 |
| 499 | 20241101 | 104500 | 15094432550 | 32150 | 32100 | 32150 | 32100 | 1362 |
| 500 | 20241101 | 104400 | 15050680650 | 32100 | 32100 | 32150 | 32100 | 2903 |
| 501 | 20241101 | 104300 | 14957434850 | 32100 | 32200 | 32250 | 32000 | 17754 |
| 502 | 20241101 | 104200 | 14387474450 | 32250 | 32200 | 32250 | 32200 | 4264 |
| 503 | 20241101 | 104100 | 14250146300 | 32250 | 32300 | 32300 | 32200 | 1819 |
| 504 | 20241101 | 104000 | 14191481250 | 32300 | 32400 | 32400 | 32250 | 8059 |
| 505 | 20241101 | 103900 | 13931146700 | 32400 | 32450 | 32450 | 32300 | 2084 |
| 506 | 20241101 | 103800 | 13863681450 | 32450 | 32400 | 32450 | 32400 | 401 |
| 507 | 20241101 | 103700 | 13850675650 | 32450 | 32400 | 32450 | 32300 | 1668 |
| 508 | 20241101 | 103600 | 13796676450 | 32400 | 32500 | 32600 | 32350 | 11851 |
| 509 | 20241101 | 103500 | 13412227800 | 32500 | 32600 | 32600 | 32500 | 2694 |
| 510 | 20241101 | 103400 | 13324579100 | 32600 | 32550 | 32600 | 32500 | 1002 |
| 511 | 20241101 | 103300 | 13291944550 | 32550 | 32500 | 32550 | 32500 | 3408 |
| 512 | 20241101 | 103200 | 13181121500 | 32500 | 32500 | 32550 | 32500 | 1761 |
| 513 | 20241101 | 103100 | 13123861750 | 32500 | 32550 | 32550 | 32500 | 2411 |
| 514 | 20241101 | 103000 | 13045491250 | 32550 | 32550 | 32600 | 32500 | 2018 |
| 515 | 20241101 | 102900 | 12979807200 | 32550 | 32700 | 32700 | 32500 | 15536 |
| 516 | 20241101 | 102800 | 12473687300 | 32700 | 32700 | 32700 | 32650 | 626 |
| 517 | 20241101 | 102700 | 12453229750 | 32700 | 32700 | 32700 | 32650 | 1069 |
| 518 | 20241101 | 102600 | 12418276700 | 32700 | 32700 | 32750 | 32650 | 1716 |
| 519 | 20241101 | 102500 | 12362157650 | 32650 | 32800 | 32800 | 32650 | 2610 |
| 520 | 20241101 | 102400 | 12276787250 | 32800 | 32750 | 32800 | 32750 | 403 |
| 521 | 20241101 | 102300 | 12263580950 | 32750 | 32700 | 32750 | 32700 | 1876 |
| 522 | 20241101 | 102200 | 12202194950 | 32700 | 32800 | 32800 | 32700 | 1844 |
| 523 | 20241101 | 102100 | 12141776050 | 32750 | 32750 | 32800 | 32700 | 513 |
| 524 | 20241101 | 102000 | 12124976100 | 32800 | 32800 | 32850 | 32650 | 11275 |
| 525 | 20241101 | 101900 | 11755877250 | 32800 | 32800 | 32850 | 32750 | 2473 |
| 526 | 20241101 | 101800 | 11674857400 | 32800 | 32850 | 32900 | 32750 | 3852 |
| 527 | 20241101 | 101700 | 11548473650 | 32850 | 32900 | 32900 | 32850 | 1735 |
| 528 | 20241101 | 101600 | 11491457500 | 32900 | 32950 | 32950 | 32900 | 1311 |
| 529 | 20241101 | 101500 | 11448318200 | 32950 | 33000 | 33000 | 32850 | 2522 |
| 530 | 20241101 | 101400 | 11365319250 | 33000 | 33050 | 33100 | 33000 | 1991 |
| 531 | 20241101 | 101300 | 11299588400 | 33100 | 33150 | 33150 | 33050 | 732 |
| 532 | 20241101 | 101200 | 11275367300 | 33050 | 33300 | 33350 | 33050 | 5051 |
| 533 | 20241101 | 101100 | 11107718050 | 33300 | 33400 | 33400 | 33300 | 1491 |
| 534 | 20241101 | 101000 | 11057991950 | 33350 | 33300 | 33400 | 33250 | 2317 |
| 535 | 20241101 | 100900 | 10980799800 | 33250 | 33200 | 33300 | 33150 | 2163 |
| 536 | 20241101 | 100800 | 10908935050 | 33200 | 33200 | 33250 | 33200 | 289 |
| 537 | 20241101 | 100700 | 10899335150 | 33200 | 33200 | 33250 | 33150 | 952 |
| 538 | 20241101 | 100600 | 10867725850 | 33200 | 33250 | 33250 | 33200 | 2821 |
| 539 | 20241101 | 100500 | 10773984350 | 33250 | 33150 | 33250 | 33150 | 1911 |
| 540 | 20241101 | 100400 | 10710464850 | 33200 | 33050 | 33250 | 33050 | 2036 |
| 541 | 20241101 | 100300 | 10642907800 | 33100 | 33050 | 33100 | 32950 | 383 |
| 542 | 20241101 | 100200 | 10630253400 | 33050 | 32950 | 33050 | 32900 | 1883 |
| 543 | 20241101 | 100100 | 10568266100 | 32900 | 33050 | 33050 | 32900 | 2452 |
| 544 | 20241101 | 100000 | 10487415050 | 33050 | 33100 | 33100 | 33050 | 746 |
| 545 | 20241101 | 095900 | 10462755550 | 33050 | 33050 | 33200 | 33050 | 2943 |
| 546 | 20241101 | 095800 | 10365207350 | 33050 | 33100 | 33150 | 33050 | 2331 |
| 547 | 20241101 | 095700 | 10287997000 | 33100 | 33050 | 33150 | 33000 | 1543 |
| 548 | 20241101 | 095600 | 10236949750 | 33050 | 33150 | 33150 | 33000 | 1142 |
| 549 | 20241101 | 095500 | 10199192450 | 33050 | 33050 | 33150 | 33000 | 1559 |
| 550 | 20241101 | 095400 | 10147607950 | 33000 | 33100 | 33100 | 33000 | 481 |
| 551 | 20241101 | 095300 | 10131710150 | 33050 | 32950 | 33050 | 32950 | 1985 |
| 552 | 20241101 | 095200 | 10066195500 | 32950 | 33000 | 33000 | 32900 | 1109 |
| 553 | 20241101 | 095100 | 10029655950 | 33000 | 33000 | 33000 | 32950 | 1322 |
| 554 | 20241101 | 095000 | 9986060250 | 33000 | 33000 | 33000 | 32950 | 321 |
| 555 | 20241101 | 094900 | 9975470150 | 33000 | 33100 | 33100 | 32950 | 547 |
| 556 | 20241101 | 094800 | 9957417450 | 33100 | 32850 | 33100 | 32850 | 1824 |
| 557 | 20241101 | 094700 | 9897277200 | 32850 | 32900 | 32900 | 32850 | 1737 |
| 558 | 20241101 | 094600 | 9840186500 | 32900 | 33150 | 33200 | 32800 | 8611 |
| 559 | 20241101 | 094500 | 9556261750 | 33200 | 33200 | 33250 | 33150 | 2381 |
| 560 | 20241101 | 094400 | 9477209350 | 33150 | 33150 | 33250 | 33100 | 2123 |
| 561 | 20241101 | 094300 | 9406756950 | 33050 | 32950 | 33150 | 32900 | 3451 |
| 562 | 20241101 | 094200 | 9292784750 | 32950 | 33000 | 33050 | 32950 | 1859 |
| 563 | 20241101 | 094100 | 9231484050 | 33050 | 32950 | 33050 | 32950 | 1952 |
| 564 | 20241101 | 094000 | 9167069600 | 32950 | 32800 | 33000 | 32800 | 1558 |
| 565 | 20241101 | 093900 | 9115780050 | 32800 | 32750 | 32950 | 32750 | 2174 |
| 566 | 20241101 | 093800 | 9044474250 | 32750 | 32800 | 32800 | 32750 | 138 |
| 567 | 20241101 | 093700 | 9039951100 | 32800 | 32750 | 32800 | 32700 | 1648 |
| 568 | 20241101 | 093600 | 8985992550 | 32750 | 32750 | 32850 | 32700 | 3052 |
| 569 | 20241101 | 093500 | 8886031900 | 32850 | 32950 | 32950 | 32750 | 8215 |
| 570 | 20241101 | 093400 | 8616012150 | 32900 | 32850 | 32950 | 32850 | 222 |
| 571 | 20241101 | 093300 | 8608709450 | 32950 | 33050 | 33150 | 32800 | 7862 |
| 572 | 20241101 | 093200 | 8349370000 | 33000 | 32900 | 33000 | 32900 | 2054 |
| 573 | 20241101 | 093100 | 8281682300 | 32950 | 32850 | 33000 | 32800 | 5425 |
| 574 | 20241101 | 093000 | 8103148300 | 32850 | 32800 | 32900 | 32750 | 4141 |
| 575 | 20241101 | 092900 | 7967286250 | 32750 | 32800 | 32800 | 32700 | 2693 |
| 576 | 20241101 | 092800 | 7879087900 | 32750 | 32800 | 32850 | 32750 | 2510 |
| 577 | 20241101 | 092700 | 7796817950 | 32800 | 32950 | 32950 | 32700 | 7720 |
| 578 | 20241101 | 092600 | 7543467650 | 32950 | 32900 | 32950 | 32800 | 4318 |
| 579 | 20241101 | 092500 | 7401496450 | 32850 | 32800 | 32950 | 32750 | 1479 |
| 580 | 20241101 | 092400 | 7352962250 | 32750 | 32800 | 32800 | 32700 | 2813 |
| 581 | 20241101 | 092300 | 7260841950 | 32700 | 32900 | 32950 | 32650 | 9611 |
| 582 | 20241101 | 092200 | 6945856250 | 32950 | 32950 | 33000 | 32900 | 2841 |
| 583 | 20241101 | 092100 | 6852252050 | 32950 | 33100 | 33100 | 32950 | 4138 |
| 584 | 20241101 | 092000 | 6715512850 | 33100 | 33100 | 33200 | 33050 | 3625 |
| 585 | 20241101 | 091900 | 6595614600 | 33100 | 33150 | 33200 | 33050 | 1970 |
| 586 | 20241101 | 091800 | 6530321050 | 33200 | 33100 | 33200 | 32950 | 9637 |
| 587 | 20241101 | 091700 | 6211818000 | 33000 | 33000 | 33100 | 32950 | 7349 |
| 588 | 20241101 | 091600 | 5969288000 | 33000 | 33000 | 33100 | 32950 | 2450 |
| 589 | 20241101 | 091500 | 5888376900 | 33000 | 32950 | 33000 | 32850 | 4445 |
| 590 | 20241101 | 091400 | 5742203400 | 32950 | 33350 | 33350 | 32850 | 18940 |
| 591 | 20241101 | 091300 | 5116392750 | 33250 | 33400 | 33600 | 33250 | 5077 |
| 592 | 20241101 | 091200 | 4946830950 | 33400 | 33350 | 33400 | 33250 | 2705 |
| 593 | 20241101 | 091100 | 4856825350 | 33350 | 33350 | 33450 | 33200 | 8374 |
| 594 | 20241101 | 091000 | 4577983750 | 33300 | 33600 | 33600 | 33300 | 9871 |
| 595 | 20241101 | 090900 | 4247657200 | 33600 | 33800 | 33900 | 33600 | 8644 |
| 596 | 20241101 | 090800 | 3956078950 | 33850 | 33800 | 33950 | 33650 | 2475 |
| 597 | 20241101 | 090700 | 3872454550 | 33750 | 33550 | 33950 | 33550 | 2935 |
| 598 | 20241101 | 090600 | 3773418650 | 33600 | 33550 | 33600 | 33500 | 3970 |
| 599 | 20241101 | 090500 | 3640251600 | 33550 | 33600 | 33600 | 33500 | 6058 |
| 600 | 20241101 | 090400 | 3437119050 | 33600 | 33900 | 33900 | 33500 | 8917 |
| 601 | 20241101 | 090300 | 3136862550 | 33900 | 34000 | 34250 | 33600 | 14481 |
| 602 | 20241101 | 090200 | 2645736150 | 34000 | 33600 | 34000 | 33500 | 7380 |
| 603 | 20241101 | 090100 | 2397082650 | 33550 | 33900 | 34000 | 33550 | 17868 |
| 604 | 20241101 | 090000 | 1793899450 | 33850 | 34300 | 34350 | 33700 | 52530 |