32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241101 | 190400 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 2940 |
| 3 | 20241101 | 190300 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 4 | 20241101 | 190200 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 5 | 20241101 | 190100 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 6 | 20241101 | 190000 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 7 | 20241101 | 185900 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 8 | 20241101 | 185800 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 9 | 20241101 | 185700 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 10 | 20241101 | 185600 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 11 | 20241101 | 185500 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 12 | 20241101 | 185400 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 13 | 20241101 | 185300 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 14 | 20241101 | 185200 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 15 | 20241101 | 185100 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 16 | 20241101 | 185000 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 17 | 20241101 | 184900 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 18 | 20241101 | 184800 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 19 | 20241101 | 184700 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 20 | 20241101 | 184600 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 21 | 20241101 | 184500 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 22 | 20241101 | 184400 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 23 | 20241101 | 184300 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 24 | 20241101 | 184200 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 25 | 20241101 | 184100 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 26 | 20241101 | 184000 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 27 | 20241101 | 183900 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 28 | 20241101 | 183800 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 29 | 20241101 | 183700 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 30 | 20241101 | 183600 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 31 | 20241101 | 183500 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 32 | 20241101 | 183400 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 2940 |
| 33 | 20241101 | 183300 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 34 | 20241101 | 183200 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 35 | 20241101 | 183100 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 36 | 20241101 | 183000 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 37 | 20241101 | 182900 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 38 | 20241101 | 182800 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 39 | 20241101 | 182700 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 40 | 20241101 | 182600 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 41 | 20241101 | 182500 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 42 | 20241101 | 182400 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 43 | 20241101 | 182300 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 44 | 20241101 | 182200 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 45 | 20241101 | 182100 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 46 | 20241101 | 182000 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 47 | 20241101 | 181900 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 48 | 20241101 | 181800 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 49 | 20241101 | 181700 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 50 | 20241101 | 181600 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 51 | 20241101 | 181500 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 52 | 20241101 | 181400 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 53 | 20241101 | 181300 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 54 | 20241101 | 181200 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 55 | 20241101 | 181100 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 56 | 20241101 | 181000 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 57 | 20241101 | 180900 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 58 | 20241101 | 180800 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 59 | 20241101 | 180700 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 60 | 20241101 | 180600 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 61 | 20241101 | 180500 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 62 | 20241101 | 180400 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 2940 |
| 63 | 20241101 | 180300 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 64 | 20241101 | 180200 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 65 | 20241101 | 180100 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 66 | 20241101 | 180000 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 67 | 20241101 | 175900 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 68 | 20241101 | 175800 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 69 | 20241101 | 175700 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 70 | 20241101 | 175600 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 71 | 20241101 | 175500 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 72 | 20241101 | 175400 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 73 | 20241101 | 175300 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 74 | 20241101 | 175200 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 75 | 20241101 | 175100 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 76 | 20241101 | 175000 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 77 | 20241101 | 174900 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 78 | 20241101 | 174800 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 79 | 20241101 | 174700 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 80 | 20241101 | 174600 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 81 | 20241101 | 174500 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 82 | 20241101 | 174400 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 83 | 20241101 | 174300 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 84 | 20241101 | 174200 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 85 | 20241101 | 174100 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 86 | 20241101 | 174000 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 87 | 20241101 | 173900 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 88 | 20241101 | 173800 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 89 | 20241101 | 173700 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 90 | 20241101 | 173600 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 91 | 20241101 | 173500 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 92 | 20241101 | 173400 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 2940 |
| 93 | 20241101 | 173300 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 94 | 20241101 | 173200 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 95 | 20241101 | 173100 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 96 | 20241101 | 173000 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 97 | 20241101 | 172900 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 98 | 20241101 | 172800 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 99 | 20241101 | 172700 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 100 | 20241101 | 172600 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 101 | 20241101 | 172500 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 102 | 20241101 | 172400 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 103 | 20241101 | 172300 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 104 | 20241101 | 172200 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 105 | 20241101 | 172100 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 106 | 20241101 | 172000 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 107 | 20241101 | 171900 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 108 | 20241101 | 171800 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 109 | 20241101 | 171700 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 110 | 20241101 | 171600 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 111 | 20241101 | 171500 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 112 | 20241101 | 171400 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 113 | 20241101 | 171300 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 114 | 20241101 | 171200 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 115 | 20241101 | 171100 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 116 | 20241101 | 171000 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 117 | 20241101 | 170900 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 118 | 20241101 | 170800 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 119 | 20241101 | 170700 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 120 | 20241101 | 170600 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 121 | 20241101 | 170500 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 122 | 20241101 | 170400 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 2940 |
| 123 | 20241101 | 170300 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 124 | 20241101 | 170200 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 125 | 20241101 | 170100 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 126 | 20241101 | 170000 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 127 | 20241101 | 165900 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 128 | 20241101 | 165800 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 129 | 20241101 | 165700 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 130 | 20241101 | 165600 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 131 | 20241101 | 165500 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 132 | 20241101 | 165400 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 133 | 20241101 | 165300 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 134 | 20241101 | 165200 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 135 | 20241101 | 165100 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 136 | 20241101 | 165000 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 137 | 20241101 | 164900 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 138 | 20241101 | 164800 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 139 | 20241101 | 164700 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 140 | 20241101 | 164600 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 141 | 20241101 | 164500 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 142 | 20241101 | 164400 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 143 | 20241101 | 164300 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 144 | 20241101 | 164200 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 145 | 20241101 | 164100 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 146 | 20241101 | 164000 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 147 | 20241101 | 163900 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 148 | 20241101 | 163800 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 149 | 20241101 | 163700 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 150 | 20241101 | 163600 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 151 | 20241101 | 163500 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 152 | 20241101 | 163400 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 2940 |
| 153 | 20241101 | 163300 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 154 | 20241101 | 163200 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 155 | 20241101 | 163100 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 156 | 20241101 | 163000 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 157 | 20241101 | 162900 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 158 | 20241101 | 162800 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 159 | 20241101 | 162700 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 160 | 20241101 | 162600 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 161 | 20241101 | 162500 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 162 | 20241101 | 162400 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 163 | 20241101 | 162300 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 164 | 20241101 | 162200 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 165 | 20241101 | 162100 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 166 | 20241101 | 162000 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 167 | 20241101 | 161900 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 168 | 20241101 | 161800 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 169 | 20241101 | 161700 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 170 | 20241101 | 161600 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 171 | 20241101 | 161500 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 172 | 20241101 | 161400 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 173 | 20241101 | 161300 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 174 | 20241101 | 161200 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 175 | 20241101 | 161100 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 176 | 20241101 | 161000 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 177 | 20241101 | 160900 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 178 | 20241101 | 160800 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 179 | 20241101 | 160700 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 180 | 20241101 | 160600 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 181 | 20241101 | 160500 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 182 | 20241101 | 160400 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 2940 |
| 183 | 20241101 | 160300 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 184 | 20241101 | 160200 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 185 | 20241101 | 160100 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 186 | 20241101 | 160000 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 187 | 20241101 | 155900 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 188 | 20241101 | 155800 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 189 | 20241101 | 155700 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 190 | 20241101 | 155600 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 191 | 20241101 | 155500 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 192 | 20241101 | 155400 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 193 | 20241101 | 155300 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 194 | 20241101 | 155200 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 195 | 20241101 | 155100 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 196 | 20241101 | 155000 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 197 | 20241101 | 154900 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 198 | 20241101 | 154800 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 199 | 20241101 | 154700 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 200 | 20241101 | 154600 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 201 | 20241101 | 154500 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 202 | 20241101 | 154400 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 203 | 20241101 | 154300 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 204 | 20241101 | 154200 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 205 | 20241101 | 154100 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 206 | 20241101 | 154000 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 207 | 20241101 | 153900 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 208 | 20241101 | 153800 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 209 | 20241101 | 153700 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 210 | 20241101 | 153600 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 211 | 20241101 | 153500 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 212 | 20241101 | 153400 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 2940 |
| 213 | 20241101 | 153300 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 214 | 20241101 | 153200 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 215 | 20241101 | 153100 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 216 | 20241101 | 153000 | 5062168500 | 36300 | 36300 | 36300 | 36300 | 2940 |
| 217 | 20241101 | 152900 | 4955446500 | 36350 | 36350 | 36350 | 36350 | 0 |
| 218 | 20241101 | 152800 | 4955446500 | 36350 | 36350 | 36350 | 36350 | 0 |
| 219 | 20241101 | 152700 | 4955446500 | 36350 | 36350 | 36350 | 36350 | 0 |
| 220 | 20241101 | 152600 | 4955446500 | 36350 | 36350 | 36350 | 36350 | 0 |
| 221 | 20241101 | 152500 | 4955446500 | 36350 | 36350 | 36350 | 36350 | 0 |
| 222 | 20241101 | 152400 | 4955446500 | 36350 | 36350 | 36350 | 36350 | 0 |
| 223 | 20241101 | 152300 | 4955446500 | 36350 | 36350 | 36350 | 36350 | 0 |
| 224 | 20241101 | 152200 | 4955446500 | 36350 | 36350 | 36350 | 36350 | 0 |
| 225 | 20241101 | 152100 | 4955446500 | 36350 | 36350 | 36350 | 36350 | 0 |
| 226 | 20241101 | 152000 | 4955446500 | 36350 | 36350 | 36350 | 36350 | 0 |
| 227 | 20241101 | 151900 | 4955446500 | 36350 | 36400 | 36400 | 36300 | 83 |
| 228 | 20241101 | 151800 | 4952428800 | 36350 | 36250 | 36400 | 36200 | 810 |
| 229 | 20241101 | 151700 | 4923020600 | 36250 | 36200 | 36250 | 36200 | 982 |
| 230 | 20241101 | 151600 | 4887425050 | 36250 | 36200 | 36250 | 36200 | 659 |
| 231 | 20241101 | 151500 | 4863554750 | 36200 | 36200 | 36250 | 36150 | 156 |
| 232 | 20241101 | 151400 | 4857909950 | 36200 | 36150 | 36250 | 36100 | 3158 |
| 233 | 20241101 | 151300 | 4743716400 | 36150 | 36100 | 36150 | 36100 | 1140 |
| 234 | 20241101 | 151200 | 4702552750 | 36100 | 36050 | 36100 | 36050 | 163 |
| 235 | 20241101 | 151100 | 4696671600 | 36100 | 36000 | 36100 | 36000 | 673 |
| 236 | 20241101 | 151000 | 4672430050 | 36000 | 35900 | 36000 | 35850 | 435 |
| 237 | 20241101 | 150900 | 4656797000 | 35900 | 35900 | 35900 | 35850 | 932 |
| 238 | 20241101 | 150800 | 4623338250 | 35900 | 35850 | 35900 | 35850 | 340 |
| 239 | 20241101 | 150700 | 4611148000 | 35850 | 35800 | 35850 | 35800 | 926 |
| 240 | 20241101 | 150600 | 4577996750 | 35800 | 35750 | 35800 | 35750 | 1285 |
| 241 | 20241101 | 150500 | 4532050850 | 35750 | 35700 | 35750 | 35700 | 341 |
| 242 | 20241101 | 150400 | 4519863100 | 35700 | 35750 | 35750 | 35700 | 126 |
| 243 | 20241101 | 150300 | 4515363800 | 35700 | 35700 | 35750 | 35650 | 582 |
| 244 | 20241101 | 150200 | 4494587100 | 35700 | 35700 | 35700 | 35700 | 107 |
| 245 | 20241101 | 150100 | 4490767200 | 35650 | 35700 | 35700 | 35650 | 294 |
| 246 | 20241101 | 150000 | 4480280150 | 35700 | 35700 | 35750 | 35650 | 397 |
| 247 | 20241101 | 145900 | 4466111550 | 35700 | 35700 | 35750 | 35700 | 865 |
| 248 | 20241101 | 145800 | 4435229850 | 35750 | 35700 | 35750 | 35700 | 239 |
| 249 | 20241101 | 145700 | 4426696300 | 35750 | 35750 | 35750 | 35700 | 805 |
| 250 | 20241101 | 145600 | 4397952550 | 35700 | 35800 | 35800 | 35700 | 3447 |
| 251 | 20241101 | 145500 | 4274625800 | 35800 | 35850 | 35900 | 35800 | 1972 |
| 252 | 20241101 | 145400 | 4203942000 | 35850 | 35850 | 35900 | 35850 | 398 |
| 253 | 20241101 | 145300 | 4189672250 | 35850 | 35850 | 35850 | 35850 | 934 |
| 254 | 20241101 | 145200 | 4156188350 | 35900 | 35900 | 35950 | 35850 | 965 |
| 255 | 20241101 | 145100 | 4121558050 | 35900 | 36000 | 36000 | 35900 | 835 |
| 256 | 20241101 | 145000 | 4091552750 | 35950 | 36000 | 36000 | 35950 | 625 |
| 257 | 20241101 | 144900 | 4069080050 | 35950 | 35950 | 36000 | 35950 | 464 |
| 258 | 20241101 | 144800 | 4052398200 | 36000 | 35950 | 36000 | 35950 | 541 |
| 259 | 20241101 | 144700 | 4032948550 | 35950 | 35950 | 36000 | 35900 | 361 |
| 260 | 20241101 | 144600 | 4019979650 | 35950 | 35900 | 36000 | 35850 | 444 |
| 261 | 20241101 | 144500 | 4004031650 | 35900 | 35900 | 35950 | 35900 | 461 |
| 262 | 20241101 | 144400 | 3987481400 | 35900 | 35850 | 35950 | 35850 | 545 |
| 263 | 20241101 | 144300 | 3967919350 | 35900 | 35850 | 35950 | 35850 | 539 |
| 264 | 20241101 | 144200 | 3948571550 | 35900 | 35850 | 35900 | 35850 | 657 |
| 265 | 20241101 | 144100 | 3925007900 | 35850 | 35900 | 35900 | 35850 | 376 |
| 266 | 20241101 | 144000 | 3911526800 | 35900 | 35850 | 35900 | 35850 | 606 |
| 267 | 20241101 | 143900 | 3889795450 | 35850 | 35850 | 35900 | 35800 | 561 |
| 268 | 20241101 | 143800 | 3869696850 | 35850 | 35850 | 35900 | 35800 | 460 |
| 269 | 20241101 | 143700 | 3853210100 | 35850 | 35800 | 35900 | 35800 | 551 |
| 270 | 20241101 | 143600 | 3833478100 | 35850 | 35800 | 35850 | 35800 | 555 |
| 271 | 20241101 | 143500 | 3813599450 | 35800 | 35800 | 35800 | 35750 | 531 |
| 272 | 20241101 | 143400 | 3794596600 | 35800 | 35800 | 35800 | 35700 | 631 |
| 273 | 20241101 | 143300 | 3772024550 | 35800 | 35750 | 35800 | 35700 | 1903 |
| 274 | 20241101 | 143200 | 3704021450 | 35750 | 35750 | 35800 | 35750 | 748 |
| 275 | 20241101 | 143100 | 3677278650 | 35750 | 35800 | 35850 | 35750 | 489 |
| 276 | 20241101 | 143000 | 3659772300 | 35800 | 35850 | 35900 | 35800 | 526 |
| 277 | 20241101 | 142900 | 3640929650 | 35800 | 35850 | 35900 | 35800 | 230 |
| 278 | 20241101 | 142800 | 3632691550 | 35900 | 35800 | 35900 | 35700 | 1884 |
| 279 | 20241101 | 142700 | 3565262400 | 35800 | 35750 | 35800 | 35600 | 1145 |
| 280 | 20241101 | 142600 | 3524398250 | 35750 | 35700 | 35800 | 35700 | 1426 |
| 281 | 20241101 | 142500 | 3473459900 | 35750 | 35750 | 35800 | 35700 | 2034 |
| 282 | 20241101 | 142400 | 3400750850 | 35800 | 35900 | 35900 | 35800 | 2408 |
| 283 | 20241101 | 142300 | 3314473500 | 35850 | 36000 | 36000 | 35850 | 3741 |
| 284 | 20241101 | 142200 | 3180104000 | 36000 | 36000 | 36000 | 35950 | 907 |
| 285 | 20241101 | 142100 | 3147460650 | 36000 | 35950 | 36000 | 35950 | 316 |
| 286 | 20241101 | 142000 | 3136094400 | 35950 | 36000 | 36000 | 35950 | 423 |
| 287 | 20241101 | 141900 | 3120883700 | 36000 | 35950 | 36000 | 35950 | 219 |
| 288 | 20241101 | 141800 | 3113009750 | 35950 | 36000 | 36000 | 35900 | 990 |
| 289 | 20241101 | 141700 | 3077429450 | 35950 | 36000 | 36050 | 35950 | 908 |
| 290 | 20241101 | 141600 | 3044750050 | 36000 | 36000 | 36050 | 36000 | 834 |
| 291 | 20241101 | 141500 | 3014724000 | 36000 | 36100 | 36150 | 36000 | 3299 |
| 292 | 20241101 | 141400 | 2895877850 | 36100 | 36100 | 36150 | 36100 | 2260 |
| 293 | 20241101 | 141300 | 2814275500 | 36100 | 36200 | 36300 | 36100 | 2992 |
| 294 | 20241101 | 141200 | 2705986900 | 36250 | 36300 | 36300 | 36250 | 226 |
| 295 | 20241101 | 141100 | 2697794000 | 36250 | 36250 | 36250 | 36200 | 1130 |
| 296 | 20241101 | 141000 | 2656838700 | 36250 | 36250 | 36250 | 36200 | 231 |
| 297 | 20241101 | 140900 | 2648467550 | 36250 | 36300 | 36300 | 36250 | 849 |
| 298 | 20241101 | 140800 | 2617688750 | 36250 | 36250 | 36300 | 36250 | 528 |
| 299 | 20241101 | 140700 | 2598547750 | 36250 | 36250 | 36300 | 36200 | 1028 |
| 300 | 20241101 | 140600 | 2561308400 | 36200 | 36300 | 36300 | 36200 | 1237 |
| 301 | 20241101 | 140500 | 2516493000 | 36300 | 36300 | 36300 | 36250 | 177 |
| 302 | 20241101 | 140400 | 2510076450 | 36300 | 36400 | 36450 | 36250 | 755 |
| 303 | 20241101 | 140300 | 2482644850 | 36400 | 36450 | 36450 | 36400 | 1211 |
| 304 | 20241101 | 140200 | 2438546450 | 36450 | 36500 | 36550 | 36400 | 6356 |
| 305 | 20241101 | 140100 | 2206728050 | 36500 | 36600 | 36650 | 36500 | 2746 |
| 306 | 20241101 | 140000 | 2106328000 | 36600 | 36650 | 36650 | 36600 | 523 |
| 307 | 20241101 | 135900 | 2087181450 | 36650 | 36650 | 36650 | 36600 | 656 |
| 308 | 20241101 | 135800 | 2063171550 | 36600 | 36800 | 36800 | 36600 | 579 |
| 309 | 20241101 | 135700 | 2041970100 | 36700 | 36650 | 36700 | 36600 | 395 |
| 310 | 20241101 | 135600 | 2027500750 | 36700 | 36650 | 36700 | 36600 | 396 |
| 311 | 20241101 | 135500 | 2012995650 | 36600 | 36600 | 36650 | 36600 | 346 |
| 312 | 20241101 | 135400 | 2000328450 | 36650 | 36650 | 36650 | 36600 | 1123 |
| 313 | 20241101 | 135300 | 1959178650 | 36650 | 36750 | 36750 | 36650 | 647 |
| 314 | 20241101 | 135200 | 1935448050 | 36700 | 36650 | 36800 | 36650 | 505 |
| 315 | 20241101 | 135100 | 1916925050 | 36650 | 36700 | 36750 | 36650 | 606 |
| 316 | 20241101 | 135000 | 1894692850 | 36700 | 36750 | 36800 | 36700 | 580 |
| 317 | 20241101 | 134900 | 1873406200 | 36750 | 36750 | 36800 | 36750 | 294 |
| 318 | 20241101 | 134800 | 1862601100 | 36750 | 36800 | 36800 | 36750 | 451 |
| 319 | 20241101 | 134700 | 1846018900 | 36800 | 36750 | 36800 | 36750 | 347 |
| 320 | 20241101 | 134600 | 1833264300 | 36800 | 36850 | 36850 | 36800 | 406 |
| 321 | 20241101 | 134500 | 1818323150 | 36800 | 36800 | 36850 | 36800 | 236 |
| 322 | 20241101 | 134400 | 1809635450 | 36850 | 36900 | 36900 | 36850 | 152 |
| 323 | 20241101 | 134300 | 1804032950 | 36950 | 36850 | 36950 | 36800 | 635 |
| 324 | 20241101 | 134200 | 1780633800 | 36950 | 36750 | 36950 | 36750 | 377 |
| 325 | 20241101 | 134100 | 1766759350 | 36750 | 36800 | 36800 | 36750 | 149 |
| 326 | 20241101 | 134000 | 1761281400 | 36800 | 36800 | 36850 | 36750 | 744 |
| 327 | 20241101 | 133900 | 1733909550 | 36800 | 36900 | 36900 | 36800 | 2346 |
| 328 | 20241101 | 133800 | 1647484850 | 36900 | 36900 | 36950 | 36850 | 1148 |
| 329 | 20241101 | 133700 | 1605124550 | 36900 | 36950 | 36950 | 36900 | 970 |
| 330 | 20241101 | 133600 | 1569290750 | 36950 | 37000 | 37050 | 36950 | 799 |
| 331 | 20241101 | 133500 | 1539737850 | 37000 | 37000 | 37050 | 37000 | 210 |
| 332 | 20241101 | 133400 | 1531965350 | 37000 | 37050 | 37050 | 37000 | 788 |
| 333 | 20241101 | 133300 | 1502784050 | 37050 | 37050 | 37050 | 37050 | 210 |
| 334 | 20241101 | 133200 | 1495003550 | 37050 | 37150 | 37150 | 37050 | 1475 |
| 335 | 20241101 | 133100 | 1440287250 | 37200 | 37300 | 37300 | 37150 | 1116 |
| 336 | 20241101 | 133000 | 1398743500 | 37300 | 37300 | 37300 | 37300 | 209 |
| 337 | 20241101 | 132900 | 1390947800 | 37300 | 37300 | 37300 | 37300 | 155 |
| 338 | 20241101 | 132800 | 1385166300 | 37300 | 37300 | 37300 | 37300 | 102 |
| 339 | 20241101 | 132700 | 1381361700 | 37300 | 37350 | 37350 | 37300 | 147 |
| 340 | 20241101 | 132600 | 1375878550 | 37300 | 37350 | 37350 | 37300 | 3 |
| 341 | 20241101 | 132500 | 1375766600 | 37300 | 37300 | 37350 | 37300 | 160 |
| 342 | 20241101 | 132400 | 1369798550 | 37250 | 37250 | 37250 | 37250 | 0 |
| 343 | 20241101 | 132300 | 1369798550 | 37250 | 37300 | 37300 | 37250 | 360 |
| 344 | 20241101 | 132200 | 1356382600 | 37250 | 37300 | 37300 | 37250 | 54 |
| 345 | 20241101 | 132100 | 1354370950 | 37250 | 37250 | 37300 | 37250 | 52 |
| 346 | 20241101 | 132000 | 1352433900 | 37250 | 37250 | 37250 | 37250 | 188 |
| 347 | 20241101 | 131900 | 1345430900 | 37250 | 37250 | 37250 | 37250 | 22 |
| 348 | 20241101 | 131800 | 1344611400 | 37300 | 37300 | 37300 | 37250 | 75 |
| 349 | 20241101 | 131700 | 1341815150 | 37250 | 37250 | 37250 | 37250 | 40 |
| 350 | 20241101 | 131600 | 1340325150 | 37250 | 37300 | 37300 | 37250 | 154 |
| 351 | 20241101 | 131500 | 1334582950 | 37250 | 37300 | 37300 | 37250 | 98 |
| 352 | 20241101 | 131400 | 1330928600 | 37300 | 37300 | 37300 | 37300 | 23 |
| 353 | 20241101 | 131300 | 1330070700 | 37350 | 37350 | 37350 | 37350 | 0 |
| 354 | 20241101 | 131200 | 1330070700 | 37350 | 37250 | 37350 | 37250 | 36 |
| 355 | 20241101 | 131100 | 1328729250 | 37250 | 37300 | 37300 | 37250 | 108 |
| 356 | 20241101 | 131000 | 1324701100 | 37300 | 37300 | 37400 | 37300 | 214 |
| 357 | 20241101 | 130900 | 1316718800 | 37450 | 37300 | 37450 | 37300 | 728 |
| 358 | 20241101 | 130800 | 1289510300 | 37350 | 37300 | 37350 | 37300 | 326 |
| 359 | 20241101 | 130700 | 1277350200 | 37300 | 37350 | 37350 | 37300 | 53 |
| 360 | 20241101 | 130600 | 1275371750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 361 | 20241101 | 130500 | 1275371750 | 37300 | 37300 | 37300 | 37300 | 52 |
| 362 | 20241101 | 130400 | 1273432150 | 37300 | 37350 | 37350 | 37300 | 28 |
| 363 | 20241101 | 130300 | 1272387400 | 37350 | 37350 | 37350 | 37350 | 20 |
| 364 | 20241101 | 130200 | 1271640400 | 37350 | 37350 | 37350 | 37300 | 111 |
| 365 | 20241101 | 130100 | 1267495600 | 37350 | 37300 | 37350 | 37300 | 25 |
| 366 | 20241101 | 130000 | 1266562750 | 37300 | 37300 | 37300 | 37250 | 177 |
| 367 | 20241101 | 125900 | 1259961700 | 37250 | 37200 | 37250 | 37200 | 55 |
| 368 | 20241101 | 125800 | 1257915450 | 37250 | 37250 | 37250 | 37250 | 17 |
| 369 | 20241101 | 125700 | 1257282200 | 37300 | 37300 | 37300 | 37300 | 0 |
| 370 | 20241101 | 125600 | 1257282200 | 37300 | 37250 | 37300 | 37250 | 25 |
| 371 | 20241101 | 125500 | 1256350900 | 37300 | 37250 | 37300 | 37250 | 25 |
| 372 | 20241101 | 125400 | 1255419500 | 37250 | 37200 | 37300 | 37200 | 47 |
| 373 | 20241101 | 125300 | 1253669000 | 37300 | 37200 | 37300 | 37200 | 100 |
| 374 | 20241101 | 125200 | 1249948900 | 37300 | 37300 | 37300 | 37250 | 23 |
| 375 | 20241101 | 125100 | 1249092050 | 37300 | 37200 | 37300 | 37200 | 995 |
| 376 | 20241101 | 125000 | 1212028300 | 37200 | 37200 | 37200 | 37200 | 35 |
| 377 | 20241101 | 124900 | 1210726300 | 37150 | 37200 | 37200 | 37150 | 33 |
| 378 | 20241101 | 124800 | 1209499750 | 37200 | 37200 | 37200 | 37200 | 3 |
| 379 | 20241101 | 124700 | 1209388150 | 37200 | 37250 | 37250 | 37200 | 30 |
| 380 | 20241101 | 124600 | 1208272000 | 37200 | 37150 | 37200 | 37150 | 183 |
| 381 | 20241101 | 124500 | 1201465700 | 37150 | 37150 | 37150 | 37150 | 31 |
| 382 | 20241101 | 124400 | 1200314050 | 37150 | 37150 | 37150 | 37150 | 21 |
| 383 | 20241101 | 124300 | 1199533900 | 37150 | 37150 | 37150 | 37150 | 0 |
| 384 | 20241101 | 124200 | 1199533900 | 37150 | 37200 | 37200 | 37150 | 25 |
| 385 | 20241101 | 124100 | 1198604950 | 37200 | 37200 | 37200 | 37150 | 35 |
| 386 | 20241101 | 124000 | 1197304000 | 37200 | 37200 | 37200 | 37200 | 24 |
| 387 | 20241101 | 123900 | 1196411200 | 37200 | 37200 | 37200 | 37200 | 13 |
| 388 | 20241101 | 123800 | 1195927600 | 37200 | 37250 | 37250 | 37200 | 6 |
| 389 | 20241101 | 123700 | 1195704350 | 37200 | 37200 | 37200 | 37200 | 21 |
| 390 | 20241101 | 123600 | 1194923150 | 37200 | 37250 | 37250 | 37200 | 97 |
| 391 | 20241101 | 123500 | 1191314550 | 37250 | 37250 | 37250 | 37250 | 0 |
| 392 | 20241101 | 123400 | 1191314550 | 37250 | 37200 | 37250 | 37200 | 199 |
| 393 | 20241101 | 123300 | 1183911700 | 37200 | 37200 | 37200 | 37200 | 253 |
| 394 | 20241101 | 123200 | 1174500100 | 37200 | 37250 | 37250 | 37200 | 38 |
| 395 | 20241101 | 123100 | 1173085800 | 37200 | 37200 | 37300 | 37200 | 221 |
| 396 | 20241101 | 123000 | 1164855300 | 37200 | 37200 | 37200 | 37200 | 0 |
| 397 | 20241101 | 122900 | 1164855300 | 37200 | 37250 | 37250 | 37200 | 22 |
| 398 | 20241101 | 122800 | 1164036850 | 37250 | 37250 | 37250 | 37250 | 10 |
| 399 | 20241101 | 122700 | 1163664350 | 37250 | 37300 | 37300 | 37250 | 57 |
| 400 | 20241101 | 122600 | 1161541000 | 37250 | 37250 | 37250 | 37250 | 32 |
| 401 | 20241101 | 122500 | 1160349000 | 37250 | 37250 | 37250 | 37250 | 70 |
| 402 | 20241101 | 122400 | 1157741500 | 37250 | 37300 | 37300 | 37250 | 23 |
| 403 | 20241101 | 122300 | 1156884650 | 37250 | 37250 | 37300 | 37250 | 13 |
| 404 | 20241101 | 122200 | 1156400350 | 37250 | 37250 | 37250 | 37250 | 64 |
| 405 | 20241101 | 122100 | 1154016350 | 37300 | 37250 | 37300 | 37250 | 47 |
| 406 | 20241101 | 122000 | 1152265500 | 37250 | 37250 | 37250 | 37250 | 4 |
| 407 | 20241101 | 121900 | 1152116500 | 37250 | 37300 | 37300 | 37250 | 14 |
| 408 | 20241101 | 121800 | 1151594950 | 37250 | 37250 | 37250 | 37250 | 0 |
| 409 | 20241101 | 121700 | 1151594950 | 37250 | 37250 | 37250 | 37250 | 21 |
| 410 | 20241101 | 121600 | 1150812700 | 37300 | 37300 | 37300 | 37250 | 24 |
| 411 | 20241101 | 121500 | 1149918550 | 37250 | 37250 | 37250 | 37250 | 80 |
| 412 | 20241101 | 121400 | 1146938550 | 37250 | 37250 | 37250 | 37200 | 32 |
| 413 | 20241101 | 121300 | 1145747600 | 37250 | 37200 | 37250 | 37200 | 32 |
| 414 | 20241101 | 121200 | 1144556700 | 37250 | 37250 | 37250 | 37250 | 65 |
| 415 | 20241101 | 121100 | 1142135450 | 37250 | 37200 | 37250 | 37200 | 25 |
| 416 | 20241101 | 121000 | 1141205250 | 37200 | 37200 | 37200 | 37200 | 0 |
| 417 | 20241101 | 120900 | 1141205250 | 37200 | 37200 | 37200 | 37200 | 21 |
| 418 | 20241101 | 120800 | 1140424050 | 37200 | 37250 | 37250 | 37200 | 26 |
| 419 | 20241101 | 120700 | 1139456600 | 37250 | 37250 | 37250 | 37250 | 0 |
| 420 | 20241101 | 120600 | 1139456600 | 37250 | 37250 | 37250 | 37250 | 34 |
| 421 | 20241101 | 120500 | 1138190100 | 37250 | 37250 | 37250 | 37250 | 101 |
| 422 | 20241101 | 120400 | 1134427850 | 37250 | 37250 | 37300 | 37250 | 189 |
| 423 | 20241101 | 120300 | 1127379900 | 37200 | 37200 | 37200 | 37200 | 21 |
| 424 | 20241101 | 120200 | 1126598700 | 37250 | 37250 | 37250 | 37250 | 1 |
| 425 | 20241101 | 120100 | 1126561450 | 37250 | 37250 | 37250 | 37250 | 6 |
| 426 | 20241101 | 120000 | 1126337950 | 37300 | 37150 | 37300 | 37150 | 46 |
| 427 | 20241101 | 115900 | 1124628450 | 37200 | 37200 | 37200 | 37200 | 44 |
| 428 | 20241101 | 115800 | 1122991650 | 37250 | 37200 | 37250 | 37200 | 22 |
| 429 | 20241101 | 115700 | 1122173200 | 37300 | 37300 | 37300 | 37300 | 0 |
| 430 | 20241101 | 115600 | 1122173200 | 37300 | 37200 | 37300 | 37200 | 16 |
| 431 | 20241101 | 115500 | 1121577900 | 37300 | 37150 | 37300 | 37150 | 9 |
| 432 | 20241101 | 115400 | 1121242600 | 37250 | 37200 | 37250 | 37150 | 40 |
| 433 | 20241101 | 115300 | 1119754950 | 37200 | 37150 | 37200 | 37150 | 22 |
| 434 | 20241101 | 115200 | 1118937600 | 37200 | 37200 | 37200 | 37200 | 6 |
| 435 | 20241101 | 115100 | 1118714400 | 37200 | 37250 | 37250 | 37200 | 16 |
| 436 | 20241101 | 115000 | 1118118850 | 37250 | 37200 | 37250 | 37200 | 3 |
| 437 | 20241101 | 114900 | 1118007200 | 37200 | 37200 | 37250 | 37200 | 95 |
| 438 | 20241101 | 114800 | 1114473150 | 37200 | 37200 | 37200 | 37200 | 21 |
| 439 | 20241101 | 114700 | 1113691950 | 37200 | 37250 | 37250 | 37200 | 12 |
| 440 | 20241101 | 114600 | 1113245000 | 37200 | 37200 | 37200 | 37200 | 21 |
| 441 | 20241101 | 114500 | 1112463800 | 37200 | 37200 | 37200 | 37200 | 6 |
| 442 | 20241101 | 114400 | 1112240600 | 37150 | 37200 | 37200 | 37150 | 34 |
| 443 | 20241101 | 114300 | 1110976900 | 37200 | 37200 | 37200 | 37200 | 48 |
| 444 | 20241101 | 114200 | 1109191300 | 37250 | 37250 | 37250 | 37250 | 0 |
| 445 | 20241101 | 114100 | 1109191300 | 37250 | 37250 | 37300 | 37250 | 37 |
| 446 | 20241101 | 114000 | 1107813000 | 37150 | 37250 | 37250 | 37150 | 22 |
| 447 | 20241101 | 113900 | 1106994900 | 37250 | 37200 | 37300 | 37200 | 43 |
| 448 | 20241101 | 113800 | 1105394600 | 37300 | 37250 | 37300 | 37250 | 33 |
| 449 | 20241101 | 113700 | 1104165250 | 37300 | 37200 | 37300 | 37200 | 44 |
| 450 | 20241101 | 113600 | 1102526550 | 37150 | 37200 | 37200 | 37150 | 23 |
| 451 | 20241101 | 113500 | 1101672000 | 37150 | 37150 | 37150 | 37150 | 21 |
| 452 | 20241101 | 113400 | 1100891850 | 37200 | 37200 | 37200 | 37200 | 2 |
| 453 | 20241101 | 113300 | 1100817450 | 37200 | 37200 | 37200 | 37200 | 27 |
| 454 | 20241101 | 113200 | 1099813050 | 37200 | 37200 | 37200 | 37200 | 6 |
| 455 | 20241101 | 113100 | 1099589850 | 37200 | 37200 | 37200 | 37200 | 27 |
| 456 | 20241101 | 113000 | 1098585450 | 37300 | 37200 | 37300 | 37200 | 33 |
| 457 | 20241101 | 112900 | 1097357150 | 37300 | 37200 | 37300 | 37200 | 14 |
| 458 | 20241101 | 112800 | 1096835650 | 37200 | 37200 | 37200 | 37200 | 20 |
| 459 | 20241101 | 112700 | 1096091650 | 37200 | 37200 | 37200 | 37200 | 302 |
| 460 | 20241101 | 112600 | 1084857250 | 37150 | 37150 | 37150 | 37150 | 21 |
| 461 | 20241101 | 112500 | 1084077100 | 37150 | 37100 | 37150 | 37100 | 104 |
| 462 | 20241101 | 112400 | 1080214550 | 37100 | 37050 | 37100 | 37050 | 204 |
| 463 | 20241101 | 112300 | 1072646700 | 37050 | 37050 | 37050 | 37000 | 221 |
| 464 | 20241101 | 112200 | 1064459700 | 37050 | 37050 | 37050 | 37000 | 35 |
| 465 | 20241101 | 112100 | 1063163550 | 37050 | 37000 | 37050 | 37000 | 86 |
| 466 | 20241101 | 112000 | 1059980050 | 37000 | 37000 | 37000 | 37000 | 47 |
| 467 | 20241101 | 111900 | 1058241050 | 37050 | 37000 | 37050 | 37000 | 3 |
| 468 | 20241101 | 111800 | 1058129950 | 37050 | 37000 | 37050 | 37000 | 424 |
| 469 | 20241101 | 111700 | 1042441400 | 36950 | 37000 | 37050 | 36950 | 70 |
| 470 | 20241101 | 111600 | 1039851400 | 37000 | 37000 | 37000 | 36950 | 822 |
| 471 | 20241101 | 111500 | 1009439850 | 37000 | 37000 | 37000 | 37000 | 83 |
| 472 | 20241101 | 111400 | 1006368850 | 37050 | 37050 | 37050 | 37050 | 525 |
| 473 | 20241101 | 111300 | 986917600 | 37100 | 37150 | 37200 | 37050 | 1920 |
| 474 | 20241101 | 111200 | 915635750 | 37200 | 37150 | 37200 | 37150 | 24 |
| 475 | 20241101 | 111100 | 914743650 | 37150 | 37200 | 37200 | 37150 | 30 |
| 476 | 20241101 | 111000 | 913628700 | 37200 | 37150 | 37200 | 37150 | 43 |
| 477 | 20241101 | 110900 | 912030150 | 37150 | 37150 | 37150 | 37150 | 6 |
| 478 | 20241101 | 110800 | 911807250 | 37200 | 37200 | 37200 | 37150 | 221 |
| 479 | 20241101 | 110700 | 903587100 | 37200 | 37150 | 37200 | 37150 | 185 |
| 480 | 20241101 | 110600 | 896705400 | 37150 | 37200 | 37200 | 37150 | 30 |
| 481 | 20241101 | 110500 | 895590450 | 37200 | 37150 | 37200 | 37150 | 148 |
| 482 | 20241101 | 110400 | 890086200 | 37150 | 37200 | 37200 | 37150 | 20 |
| 483 | 20241101 | 110300 | 889342700 | 37150 | 37200 | 37200 | 37150 | 23 |
| 484 | 20241101 | 110200 | 888488150 | 37200 | 37150 | 37200 | 37150 | 22 |
| 485 | 20241101 | 110100 | 887670800 | 37150 | 37150 | 37150 | 37150 | 54 |
| 486 | 20241101 | 110000 | 885664700 | 37150 | 37300 | 37300 | 37150 | 410 |
| 487 | 20241101 | 105900 | 870410750 | 37300 | 37250 | 37300 | 37250 | 2 |
| 488 | 20241101 | 105800 | 870336200 | 37250 | 37300 | 37300 | 37250 | 40 |
| 489 | 20241101 | 105700 | 868845700 | 37250 | 37200 | 37300 | 37200 | 84 |
| 490 | 20241101 | 105600 | 865719000 | 37200 | 37250 | 37250 | 37200 | 22 |
| 491 | 20241101 | 105500 | 864900500 | 37200 | 37200 | 37250 | 37200 | 60 |
| 492 | 20241101 | 105400 | 862668400 | 37250 | 37200 | 37250 | 37200 | 32 |
| 493 | 20241101 | 105300 | 861476700 | 37250 | 37250 | 37300 | 37250 | 165 |
| 494 | 20241101 | 105200 | 855330400 | 37300 | 37250 | 37300 | 37250 | 22 |
| 495 | 20241101 | 105100 | 854510850 | 37300 | 37300 | 37300 | 37300 | 10 |
| 496 | 20241101 | 105000 | 854137850 | 37300 | 37250 | 37350 | 37250 | 44 |
| 497 | 20241101 | 104900 | 852498550 | 37350 | 37350 | 37350 | 37250 | 116 |
| 498 | 20241101 | 104800 | 848173750 | 37400 | 37300 | 37400 | 37250 | 437 |
| 499 | 20241101 | 104700 | 831874750 | 37400 | 37300 | 37400 | 37300 | 36 |
| 500 | 20241101 | 104600 | 830531600 | 37350 | 37350 | 37350 | 37350 | 17 |
| 501 | 20241101 | 104500 | 829896650 | 37350 | 37300 | 37400 | 37300 | 67 |
| 502 | 20241101 | 104400 | 827397300 | 37400 | 37300 | 37400 | 37300 | 89 |
| 503 | 20241101 | 104300 | 824074450 | 37300 | 37350 | 37400 | 37300 | 51 |
| 504 | 20241101 | 104200 | 822170600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 505 | 20241101 | 104100 | 822170600 | 37400 | 37300 | 37400 | 37250 | 1001 |
| 506 | 20241101 | 104000 | 784853200 | 37400 | 37350 | 37400 | 37350 | 24 |
| 507 | 20241101 | 103900 | 783956650 | 37400 | 37350 | 37400 | 37350 | 39 |
| 508 | 20241101 | 103800 | 782498150 | 37300 | 37300 | 37350 | 37300 | 132 |
| 509 | 20241101 | 103700 | 777569500 | 37300 | 37350 | 37350 | 37300 | 44 |
| 510 | 20241101 | 103600 | 775927750 | 37350 | 37350 | 37350 | 37350 | 1 |
| 511 | 20241101 | 103500 | 775890400 | 37300 | 37350 | 37350 | 37300 | 29 |
| 512 | 20241101 | 103400 | 774808300 | 37300 | 37300 | 37350 | 37300 | 4 |
| 513 | 20241101 | 103300 | 774659050 | 37300 | 37350 | 37350 | 37300 | 38 |
| 514 | 20241101 | 103200 | 773240950 | 37350 | 37300 | 37350 | 37300 | 543 |
| 515 | 20241101 | 103100 | 752986500 | 37350 | 37350 | 37350 | 37350 | 1 |
| 516 | 20241101 | 103000 | 752949150 | 37300 | 37350 | 37350 | 37300 | 71 |
| 517 | 20241101 | 102900 | 750298350 | 37350 | 37300 | 37350 | 37300 | 31 |
| 518 | 20241101 | 102800 | 749141550 | 37350 | 37350 | 37350 | 37300 | 6 |
| 519 | 20241101 | 102700 | 748917600 | 37350 | 37250 | 37350 | 37250 | 51 |
| 520 | 20241101 | 102600 | 747016350 | 37300 | 37300 | 37300 | 37300 | 16 |
| 521 | 20241101 | 102500 | 746419550 | 37300 | 37250 | 37300 | 37250 | 23 |
| 522 | 20241101 | 102400 | 745562700 | 37300 | 37250 | 37300 | 37250 | 35 |
| 523 | 20241101 | 102300 | 744258300 | 37300 | 37300 | 37300 | 37300 | 31 |
| 524 | 20241101 | 102200 | 743102000 | 37250 | 37300 | 37300 | 37250 | 101 |
| 525 | 20241101 | 102100 | 739339000 | 37300 | 37300 | 37300 | 37300 | 3 |
| 526 | 20241101 | 102000 | 739227100 | 37200 | 37250 | 37300 | 37200 | 46 |
| 527 | 20241101 | 101900 | 737514000 | 37300 | 37250 | 37300 | 37250 | 22 |
| 528 | 20241101 | 101800 | 736694450 | 37300 | 37250 | 37300 | 37200 | 344 |
| 529 | 20241101 | 101700 | 723880350 | 37250 | 37300 | 37300 | 37250 | 85 |
| 530 | 20241101 | 101600 | 720713300 | 37300 | 37300 | 37300 | 37250 | 88 |
| 531 | 20241101 | 101500 | 717433900 | 37250 | 37250 | 37300 | 37250 | 27 |
| 532 | 20241101 | 101400 | 716427900 | 37300 | 37250 | 37300 | 37250 | 54 |
| 533 | 20241101 | 101300 | 714415650 | 37300 | 37250 | 37300 | 37250 | 3 |
| 534 | 20241101 | 101200 | 714303800 | 37300 | 37300 | 37300 | 37250 | 42 |
| 535 | 20241101 | 101100 | 712738250 | 37300 | 37250 | 37300 | 37200 | 167 |
| 536 | 20241101 | 101000 | 706525150 | 37200 | 37250 | 37250 | 37200 | 34 |
| 537 | 20241101 | 100900 | 705259700 | 37250 | 37200 | 37250 | 37200 | 67 |
| 538 | 20241101 | 100800 | 702765000 | 37200 | 37250 | 37250 | 37200 | 89 |
| 539 | 20241101 | 100700 | 699450700 | 37250 | 37250 | 37250 | 37250 | 346 |
| 540 | 20241101 | 100600 | 686562200 | 37250 | 37300 | 37300 | 37250 | 68 |
| 541 | 20241101 | 100500 | 684026600 | 37300 | 37350 | 37350 | 37300 | 264 |
| 542 | 20241101 | 100400 | 674177700 | 37350 | 37350 | 37350 | 37300 | 34 |
| 543 | 20241101 | 100300 | 672908850 | 37350 | 37300 | 37350 | 37300 | 13 |
| 544 | 20241101 | 100200 | 672423400 | 37300 | 37300 | 37300 | 37300 | 29 |
| 545 | 20241101 | 100100 | 671341700 | 37250 | 37300 | 37300 | 37250 | 27 |
| 546 | 20241101 | 100000 | 670334650 | 37300 | 37300 | 37400 | 37250 | 354 |
| 547 | 20241101 | 095900 | 657123500 | 37400 | 37400 | 37400 | 37400 | 29 |
| 548 | 20241101 | 095800 | 656038900 | 37400 | 37400 | 37400 | 37400 | 9 |
| 549 | 20241101 | 095700 | 655702300 | 37300 | 37400 | 37400 | 37300 | 309 |
| 550 | 20241101 | 095600 | 644160700 | 37400 | 37350 | 37400 | 37350 | 41 |
| 551 | 20241101 | 095500 | 642628400 | 37350 | 37300 | 37350 | 37300 | 86 |
| 552 | 20241101 | 095400 | 639417550 | 37300 | 37350 | 37350 | 37300 | 52 |
| 553 | 20241101 | 095300 | 637476400 | 37400 | 37350 | 37400 | 37350 | 28 |
| 554 | 20241101 | 095200 | 636429350 | 37350 | 37400 | 37400 | 37300 | 258 |
| 555 | 20241101 | 095100 | 626790950 | 37400 | 37400 | 37400 | 37400 | 5 |
| 556 | 20241101 | 095000 | 626603950 | 37400 | 37400 | 37400 | 37400 | 38 |
| 557 | 20241101 | 094900 | 625182750 | 37400 | 37250 | 37450 | 37250 | 98 |
| 558 | 20241101 | 094800 | 621530050 | 37250 | 37300 | 37300 | 37250 | 121 |
| 559 | 20241101 | 094700 | 617022750 | 37300 | 37300 | 37300 | 37250 | 38 |
| 560 | 20241101 | 094600 | 615606450 | 37250 | 37300 | 37300 | 37250 | 108 |
| 561 | 20241101 | 094500 | 611579250 | 37300 | 37250 | 37300 | 37250 | 8 |
| 562 | 20241101 | 094400 | 611280950 | 37250 | 37200 | 37250 | 37200 | 88 |
| 563 | 20241101 | 094300 | 608004550 | 37200 | 37250 | 37250 | 37200 | 281 |
| 564 | 20241101 | 094200 | 597550500 | 37250 | 37200 | 37300 | 37200 | 206 |
| 565 | 20241101 | 094100 | 589886450 | 37250 | 37250 | 37300 | 37250 | 137 |
| 566 | 20241101 | 094000 | 584780400 | 37250 | 37200 | 37250 | 37200 | 283 |
| 567 | 20241101 | 093900 | 574242850 | 37250 | 37250 | 37250 | 37250 | 83 |
| 568 | 20241101 | 093800 | 571151100 | 37250 | 37250 | 37250 | 37250 | 287 |
| 569 | 20241101 | 093700 | 560460350 | 37250 | 37200 | 37300 | 37200 | 225 |
| 570 | 20241101 | 093600 | 552087100 | 37250 | 37200 | 37250 | 37200 | 76 |
| 571 | 20241101 | 093500 | 549259850 | 37200 | 37250 | 37300 | 37200 | 88 |
| 572 | 20241101 | 093400 | 545983500 | 37250 | 37300 | 37300 | 37250 | 51 |
| 573 | 20241101 | 093300 | 544083500 | 37300 | 37300 | 37300 | 37300 | 16 |
| 574 | 20241101 | 093200 | 543486700 | 37300 | 37400 | 37450 | 37300 | 114 |
| 575 | 20241101 | 093100 | 539225200 | 37450 | 37400 | 37450 | 37400 | 42 |
| 576 | 20241101 | 093000 | 537653200 | 37500 | 37450 | 37500 | 37400 | 30 |
| 577 | 20241101 | 092900 | 536529700 | 37500 | 37400 | 37500 | 37400 | 486 |
| 578 | 20241101 | 092800 | 518329450 | 37450 | 37300 | 37450 | 37300 | 29 |
| 579 | 20241101 | 092700 | 517246600 | 37250 | 37100 | 37300 | 37100 | 63 |
| 580 | 20241101 | 092600 | 514902500 | 37100 | 37100 | 37100 | 37100 | 35 |
| 581 | 20241101 | 092500 | 513604000 | 37050 | 37200 | 37250 | 37050 | 322 |
| 582 | 20241101 | 092400 | 501648950 | 37100 | 37200 | 37250 | 37100 | 167 |
| 583 | 20241101 | 092300 | 495436750 | 37200 | 37200 | 37200 | 37000 | 1071 |
| 584 | 20241101 | 092200 | 455744000 | 37150 | 37150 | 37200 | 37150 | 966 |
| 585 | 20241101 | 092100 | 419856000 | 37150 | 37050 | 37150 | 37050 | 247 |
| 586 | 20241101 | 092000 | 410695900 | 37000 | 37050 | 37050 | 37000 | 160 |
| 587 | 20241101 | 091900 | 404770850 | 37050 | 37000 | 37050 | 37000 | 82 |
| 588 | 20241101 | 091800 | 401734800 | 37000 | 37050 | 37100 | 37000 | 320 |
| 589 | 20241101 | 091700 | 389875550 | 37050 | 37150 | 37150 | 37050 | 340 |
| 590 | 20241101 | 091600 | 377263900 | 37200 | 37200 | 37250 | 37100 | 931 |
| 591 | 20241101 | 091500 | 342679400 | 37300 | 37250 | 37300 | 37200 | 1026 |
| 592 | 20241101 | 091400 | 304501550 | 37300 | 37250 | 37350 | 37250 | 173 |
| 593 | 20241101 | 091300 | 298056800 | 37450 | 37500 | 37500 | 37450 | 19 |
| 594 | 20241101 | 091200 | 297344700 | 37500 | 37400 | 37500 | 37400 | 98 |
| 595 | 20241101 | 091100 | 293674900 | 37300 | 37400 | 37500 | 37250 | 807 |
| 596 | 20241101 | 091000 | 263539950 | 37500 | 37300 | 37550 | 37300 | 388 |
| 597 | 20241101 | 090900 | 249051700 | 37250 | 37200 | 37250 | 37150 | 310 |
| 598 | 20241101 | 090800 | 237525200 | 37200 | 37150 | 37300 | 37150 | 81 |
| 599 | 20241101 | 090700 | 234511000 | 37300 | 37250 | 37300 | 37200 | 191 |
| 600 | 20241101 | 090600 | 227390900 | 37250 | 37300 | 37300 | 37200 | 146 |
| 601 | 20241101 | 090500 | 221957650 | 37300 | 37200 | 37300 | 37100 | 719 |
| 602 | 20241101 | 090400 | 195195400 | 37200 | 37000 | 37200 | 36950 | 646 |
| 603 | 20241101 | 090300 | 171235350 | 36950 | 37050 | 37100 | 36950 | 986 |
| 604 | 20241101 | 090200 | 134734750 | 37100 | 37250 | 37250 | 37100 | 837 |
| 605 | 20241101 | 090100 | 103638000 | 37300 | 37250 | 37350 | 37200 | 910 |
| 606 | 20241101 | 090000 | 69694500 | 37150 | 37300 | 37300 | 37100 | 1865 |