32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241101 | 190500 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 5918 |
| 3 | 20241101 | 190400 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 4 | 20241101 | 190300 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 5 | 20241101 | 190200 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 6 | 20241101 | 190100 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 7 | 20241101 | 190000 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 8 | 20241101 | 185900 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 9 | 20241101 | 185800 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 10 | 20241101 | 185700 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 11 | 20241101 | 185600 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 12 | 20241101 | 185500 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 13 | 20241101 | 185400 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 14 | 20241101 | 185300 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 15 | 20241101 | 185200 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 16 | 20241101 | 185100 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 17 | 20241101 | 185000 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 18 | 20241101 | 184900 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 19 | 20241101 | 184800 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 20 | 20241101 | 184700 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 21 | 20241101 | 184600 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 22 | 20241101 | 184500 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 23 | 20241101 | 184400 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 24 | 20241101 | 184300 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 25 | 20241101 | 184200 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 26 | 20241101 | 184100 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 27 | 20241101 | 184000 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 28 | 20241101 | 183900 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 29 | 20241101 | 183800 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 30 | 20241101 | 183700 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 31 | 20241101 | 183600 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 32 | 20241101 | 183500 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 5918 |
| 33 | 20241101 | 183400 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 34 | 20241101 | 183300 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 35 | 20241101 | 183200 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 36 | 20241101 | 183100 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 37 | 20241101 | 183000 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 38 | 20241101 | 182900 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 39 | 20241101 | 182800 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 40 | 20241101 | 182700 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 41 | 20241101 | 182600 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 42 | 20241101 | 182500 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 43 | 20241101 | 182400 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 44 | 20241101 | 182300 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 45 | 20241101 | 182200 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 46 | 20241101 | 182100 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 47 | 20241101 | 182000 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 48 | 20241101 | 181900 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 49 | 20241101 | 181800 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 50 | 20241101 | 181700 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 51 | 20241101 | 181600 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 52 | 20241101 | 181500 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 53 | 20241101 | 181400 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 54 | 20241101 | 181300 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 55 | 20241101 | 181200 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 56 | 20241101 | 181100 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 57 | 20241101 | 181000 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 58 | 20241101 | 180900 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 59 | 20241101 | 180800 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 60 | 20241101 | 180700 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 61 | 20241101 | 180600 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 62 | 20241101 | 180500 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 5918 |
| 63 | 20241101 | 180400 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 64 | 20241101 | 180300 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 65 | 20241101 | 180200 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 66 | 20241101 | 180100 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 67 | 20241101 | 180000 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 68 | 20241101 | 175900 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 69 | 20241101 | 175800 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 70 | 20241101 | 175700 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 71 | 20241101 | 175600 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 72 | 20241101 | 175500 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 73 | 20241101 | 175400 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 74 | 20241101 | 175300 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 75 | 20241101 | 175200 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 76 | 20241101 | 175100 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 77 | 20241101 | 175000 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 78 | 20241101 | 174900 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 79 | 20241101 | 174800 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 80 | 20241101 | 174700 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 81 | 20241101 | 174600 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 82 | 20241101 | 174500 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 83 | 20241101 | 174400 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 84 | 20241101 | 174300 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 85 | 20241101 | 174200 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 86 | 20241101 | 174100 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 87 | 20241101 | 174000 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 88 | 20241101 | 173900 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 89 | 20241101 | 173800 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 90 | 20241101 | 173700 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 91 | 20241101 | 173600 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 92 | 20241101 | 173500 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 5918 |
| 93 | 20241101 | 173400 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 94 | 20241101 | 173300 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 95 | 20241101 | 173200 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 96 | 20241101 | 173100 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 97 | 20241101 | 173000 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 98 | 20241101 | 172900 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 99 | 20241101 | 172800 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 100 | 20241101 | 172700 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 101 | 20241101 | 172600 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 102 | 20241101 | 172500 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 103 | 20241101 | 172400 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 104 | 20241101 | 172300 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 105 | 20241101 | 172200 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 106 | 20241101 | 172100 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 107 | 20241101 | 172000 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 108 | 20241101 | 171900 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 109 | 20241101 | 171800 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 110 | 20241101 | 171700 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 111 | 20241101 | 171600 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 112 | 20241101 | 171500 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 113 | 20241101 | 171400 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 114 | 20241101 | 171300 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 115 | 20241101 | 171200 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 116 | 20241101 | 171100 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 117 | 20241101 | 171000 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 118 | 20241101 | 170900 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 119 | 20241101 | 170800 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 120 | 20241101 | 170700 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 121 | 20241101 | 170600 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 122 | 20241101 | 170500 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 5918 |
| 123 | 20241101 | 170400 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 124 | 20241101 | 170300 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 125 | 20241101 | 170200 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 126 | 20241101 | 170100 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 127 | 20241101 | 170000 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 128 | 20241101 | 165900 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 129 | 20241101 | 165800 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 130 | 20241101 | 165700 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 131 | 20241101 | 165600 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 132 | 20241101 | 165500 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 133 | 20241101 | 165400 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 134 | 20241101 | 165300 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 135 | 20241101 | 165200 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 136 | 20241101 | 165100 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 137 | 20241101 | 165000 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 138 | 20241101 | 164900 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 139 | 20241101 | 164800 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 140 | 20241101 | 164700 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 141 | 20241101 | 164600 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 142 | 20241101 | 164500 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 143 | 20241101 | 164400 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 144 | 20241101 | 164300 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 145 | 20241101 | 164200 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 146 | 20241101 | 164100 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 147 | 20241101 | 164000 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 148 | 20241101 | 163900 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 149 | 20241101 | 163800 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 150 | 20241101 | 163700 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 151 | 20241101 | 163600 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 152 | 20241101 | 163500 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 5918 |
| 153 | 20241101 | 163400 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 154 | 20241101 | 163300 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 155 | 20241101 | 163200 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 156 | 20241101 | 163100 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 157 | 20241101 | 163000 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 158 | 20241101 | 162900 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 159 | 20241101 | 162800 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 160 | 20241101 | 162700 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 161 | 20241101 | 162600 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 162 | 20241101 | 162500 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 163 | 20241101 | 162400 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 164 | 20241101 | 162300 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 165 | 20241101 | 162200 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 166 | 20241101 | 162100 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 167 | 20241101 | 162000 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 168 | 20241101 | 161900 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 169 | 20241101 | 161800 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 170 | 20241101 | 161700 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 171 | 20241101 | 161600 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 172 | 20241101 | 161500 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 173 | 20241101 | 161400 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 174 | 20241101 | 161300 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 175 | 20241101 | 161200 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 176 | 20241101 | 161100 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 177 | 20241101 | 161000 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 178 | 20241101 | 160900 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 179 | 20241101 | 160800 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 180 | 20241101 | 160700 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 181 | 20241101 | 160600 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 182 | 20241101 | 160500 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 5918 |
| 183 | 20241101 | 160400 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 184 | 20241101 | 160300 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 185 | 20241101 | 160200 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 186 | 20241101 | 160100 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 187 | 20241101 | 160000 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 188 | 20241101 | 155900 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 189 | 20241101 | 155800 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 190 | 20241101 | 155700 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 191 | 20241101 | 155600 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 192 | 20241101 | 155500 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 193 | 20241101 | 155400 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 194 | 20241101 | 155300 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 195 | 20241101 | 155200 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 196 | 20241101 | 155100 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 197 | 20241101 | 155000 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 198 | 20241101 | 154900 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 199 | 20241101 | 154800 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 200 | 20241101 | 154700 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 201 | 20241101 | 154600 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 202 | 20241101 | 154500 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 203 | 20241101 | 154400 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 204 | 20241101 | 154300 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 205 | 20241101 | 154200 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 206 | 20241101 | 154100 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 207 | 20241101 | 154000 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 208 | 20241101 | 153900 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 209 | 20241101 | 153800 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 210 | 20241101 | 153700 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 211 | 20241101 | 153600 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 212 | 20241101 | 153500 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 5918 |
| 213 | 20241101 | 153400 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 214 | 20241101 | 153300 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 215 | 20241101 | 153200 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 216 | 20241101 | 153100 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 217 | 20241101 | 153000 | 8422413100 | 27550 | 27550 | 27550 | 27550 | 5918 |
| 218 | 20241101 | 152900 | 8259372200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 219 | 20241101 | 152800 | 8259372200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 220 | 20241101 | 152700 | 8259372200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 221 | 20241101 | 152600 | 8259372200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 222 | 20241101 | 152500 | 8259372200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 223 | 20241101 | 152400 | 8259372200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 224 | 20241101 | 152300 | 8259372200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 225 | 20241101 | 152200 | 8259372200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 226 | 20241101 | 152100 | 8259372200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 227 | 20241101 | 152000 | 8259372200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 228 | 20241101 | 151900 | 8259372200 | 27550 | 27550 | 27550 | 27500 | 596 |
| 229 | 20241101 | 151800 | 8242977600 | 27550 | 27500 | 27550 | 27500 | 1003 |
| 230 | 20241101 | 151700 | 8215394650 | 27550 | 27550 | 27550 | 27500 | 241 |
| 231 | 20241101 | 151600 | 8208765450 | 27500 | 27500 | 27550 | 27500 | 914 |
| 232 | 20241101 | 151500 | 8183612650 | 27500 | 27550 | 27550 | 27500 | 410 |
| 233 | 20241101 | 151400 | 8172321150 | 27500 | 27500 | 27550 | 27500 | 186 |
| 234 | 20241101 | 151300 | 8167205650 | 27500 | 27500 | 27550 | 27500 | 41 |
| 235 | 20241101 | 151200 | 8166078100 | 27500 | 27500 | 27500 | 27500 | 98 |
| 236 | 20241101 | 151100 | 8163383100 | 27500 | 27500 | 27550 | 27500 | 216 |
| 237 | 20241101 | 151000 | 8157443000 | 27500 | 27450 | 27550 | 27450 | 1709 |
| 238 | 20241101 | 150900 | 8110471100 | 27450 | 27450 | 27500 | 27450 | 2078 |
| 239 | 20241101 | 150800 | 8053400500 | 27450 | 27450 | 27500 | 27450 | 3983 |
| 240 | 20241101 | 150700 | 7944055150 | 27450 | 27550 | 27550 | 27450 | 2522 |
| 241 | 20241101 | 150600 | 7874695150 | 27550 | 27600 | 27600 | 27550 | 1954 |
| 242 | 20241101 | 150500 | 7820862000 | 27600 | 27600 | 27600 | 27550 | 252 |
| 243 | 20241101 | 150400 | 7813915250 | 27600 | 27600 | 27650 | 27550 | 477 |
| 244 | 20241101 | 150300 | 7800752300 | 27600 | 27600 | 27600 | 27600 | 76 |
| 245 | 20241101 | 150200 | 7798654700 | 27600 | 27600 | 27600 | 27600 | 106 |
| 246 | 20241101 | 150100 | 7795729100 | 27600 | 27600 | 27600 | 27550 | 94 |
| 247 | 20241101 | 150000 | 7793135500 | 27600 | 27600 | 27700 | 27600 | 525 |
| 248 | 20241101 | 145900 | 7778645250 | 27600 | 27650 | 27700 | 27600 | 1564 |
| 249 | 20241101 | 145800 | 7735443100 | 27650 | 27600 | 27700 | 27600 | 2229 |
| 250 | 20241101 | 145700 | 7673774300 | 27650 | 27650 | 27650 | 27600 | 602 |
| 251 | 20241101 | 145600 | 7657158400 | 27650 | 27600 | 27650 | 27600 | 563 |
| 252 | 20241101 | 145500 | 7641619450 | 27650 | 27650 | 27650 | 27600 | 882 |
| 253 | 20241101 | 145400 | 7617275850 | 27650 | 27750 | 27750 | 27650 | 2990 |
| 254 | 20241101 | 145300 | 7534578650 | 27750 | 27750 | 27750 | 27700 | 516 |
| 255 | 20241101 | 145200 | 7520284950 | 27750 | 27700 | 27750 | 27700 | 33 |
| 256 | 20241101 | 145100 | 7519369450 | 27700 | 27750 | 27750 | 27700 | 633 |
| 257 | 20241101 | 145000 | 7501833800 | 27750 | 27800 | 27800 | 27700 | 165 |
| 258 | 20241101 | 144900 | 7497259700 | 27750 | 27800 | 27800 | 27750 | 1388 |
| 259 | 20241101 | 144800 | 7458742550 | 27750 | 27800 | 27800 | 27750 | 307 |
| 260 | 20241101 | 144700 | 7450217900 | 27800 | 27800 | 27800 | 27750 | 72 |
| 261 | 20241101 | 144600 | 7448218900 | 27750 | 27800 | 27800 | 27750 | 131 |
| 262 | 20241101 | 144500 | 7444579150 | 27750 | 27750 | 27800 | 27750 | 123 |
| 263 | 20241101 | 144400 | 7441162000 | 27800 | 27800 | 27800 | 27750 | 440 |
| 264 | 20241101 | 144300 | 7428950000 | 27800 | 27850 | 27850 | 27800 | 271 |
| 265 | 20241101 | 144200 | 7421416000 | 27850 | 27850 | 27850 | 27750 | 125 |
| 266 | 20241101 | 144100 | 7417945400 | 27850 | 27800 | 27850 | 27800 | 1815 |
| 267 | 20241101 | 144000 | 7367487750 | 27800 | 27800 | 27800 | 27750 | 758 |
| 268 | 20241101 | 143900 | 7346434900 | 27800 | 27750 | 27800 | 27750 | 150 |
| 269 | 20241101 | 143800 | 7342269050 | 27800 | 27800 | 27800 | 27750 | 148 |
| 270 | 20241101 | 143700 | 7338159700 | 27800 | 27800 | 27800 | 27750 | 183 |
| 271 | 20241101 | 143600 | 7333073000 | 27800 | 27750 | 27800 | 27750 | 899 |
| 272 | 20241101 | 143500 | 7308117550 | 27750 | 27800 | 27800 | 27750 | 256 |
| 273 | 20241101 | 143400 | 7301013200 | 27750 | 27800 | 27800 | 27750 | 78 |
| 274 | 20241101 | 143300 | 7298846800 | 27800 | 27750 | 27800 | 27750 | 230 |
| 275 | 20241101 | 143200 | 7292461900 | 27800 | 27800 | 27800 | 27750 | 78 |
| 276 | 20241101 | 143100 | 7290296500 | 27800 | 27800 | 27800 | 27750 | 38 |
| 277 | 20241101 | 143000 | 7289241500 | 27800 | 27800 | 27800 | 27750 | 759 |
| 278 | 20241101 | 142900 | 7268141350 | 27800 | 27750 | 27800 | 27700 | 475 |
| 279 | 20241101 | 142800 | 7254966300 | 27750 | 27750 | 27750 | 27700 | 1601 |
| 280 | 20241101 | 142700 | 7210606800 | 27750 | 27750 | 27800 | 27700 | 999 |
| 281 | 20241101 | 142600 | 7182888450 | 27700 | 27750 | 27750 | 27650 | 1802 |
| 282 | 20241101 | 142500 | 7132973500 | 27750 | 27700 | 27750 | 27700 | 50 |
| 283 | 20241101 | 142400 | 7131587750 | 27700 | 27700 | 27750 | 27700 | 645 |
| 284 | 20241101 | 142300 | 7113720650 | 27750 | 27750 | 27750 | 27700 | 699 |
| 285 | 20241101 | 142200 | 7094356500 | 27750 | 27750 | 27800 | 27700 | 2536 |
| 286 | 20241101 | 142100 | 7024025050 | 27750 | 27850 | 27850 | 27750 | 1416 |
| 287 | 20241101 | 142000 | 6984658750 | 27850 | 27800 | 27850 | 27800 | 130 |
| 288 | 20241101 | 141900 | 6981043550 | 27850 | 27800 | 27850 | 27800 | 221 |
| 289 | 20241101 | 141800 | 6974896050 | 27800 | 27850 | 27850 | 27800 | 64 |
| 290 | 20241101 | 141700 | 6973114150 | 27850 | 27800 | 27850 | 27750 | 243 |
| 291 | 20241101 | 141600 | 6966361550 | 27850 | 27850 | 27900 | 27850 | 808 |
| 292 | 20241101 | 141500 | 6943858650 | 27900 | 27850 | 27900 | 27800 | 627 |
| 293 | 20241101 | 141400 | 6926400500 | 27850 | 27950 | 27950 | 27850 | 813 |
| 294 | 20241101 | 141300 | 6903737050 | 27950 | 28100 | 28100 | 27950 | 636 |
| 295 | 20241101 | 141200 | 6885934000 | 28100 | 28100 | 28150 | 28050 | 2594 |
| 296 | 20241101 | 141100 | 6813114650 | 28100 | 28150 | 28150 | 28100 | 1883 |
| 297 | 20241101 | 141000 | 6760188900 | 28100 | 28100 | 28200 | 28100 | 3677 |
| 298 | 20241101 | 140900 | 6656691700 | 28150 | 27950 | 28150 | 27950 | 7718 |
| 299 | 20241101 | 140800 | 6440238400 | 28000 | 27900 | 28000 | 27850 | 5261 |
| 300 | 20241101 | 140700 | 6293229750 | 27900 | 27750 | 27900 | 27700 | 2026 |
| 301 | 20241101 | 140600 | 6236850600 | 27800 | 27700 | 27800 | 27700 | 57 |
| 302 | 20241101 | 140500 | 6235267850 | 27800 | 27750 | 27800 | 27750 | 797 |
| 303 | 20241101 | 140400 | 6213150950 | 27700 | 27750 | 27800 | 27700 | 260 |
| 304 | 20241101 | 140300 | 6205935900 | 27800 | 27800 | 27800 | 27750 | 305 |
| 305 | 20241101 | 140200 | 6197471950 | 27800 | 27800 | 27800 | 27750 | 560 |
| 306 | 20241101 | 140100 | 6181929050 | 27750 | 27800 | 27800 | 27750 | 369 |
| 307 | 20241101 | 140000 | 6171686650 | 27800 | 27800 | 27800 | 27750 | 285 |
| 308 | 20241101 | 135900 | 6163769850 | 27800 | 27800 | 27800 | 27750 | 796 |
| 309 | 20241101 | 135800 | 6141641300 | 27800 | 27800 | 27800 | 27800 | 188 |
| 310 | 20241101 | 135700 | 6136414900 | 27800 | 27750 | 27800 | 27750 | 698 |
| 311 | 20241101 | 135600 | 6117041650 | 27750 | 27700 | 27750 | 27700 | 26 |
| 312 | 20241101 | 135500 | 6116320250 | 27750 | 27750 | 27750 | 27700 | 576 |
| 313 | 20241101 | 135400 | 6100361350 | 27750 | 27750 | 27750 | 27700 | 22 |
| 314 | 20241101 | 135300 | 6099751150 | 27750 | 27750 | 27750 | 27700 | 523 |
| 315 | 20241101 | 135200 | 6085255950 | 27750 | 27700 | 27750 | 27700 | 558 |
| 316 | 20241101 | 135100 | 6069799100 | 27700 | 27650 | 27700 | 27650 | 197 |
| 317 | 20241101 | 135000 | 6064345300 | 27650 | 27700 | 27700 | 27650 | 118 |
| 318 | 20241101 | 134900 | 6061077900 | 27700 | 27750 | 27750 | 27700 | 1263 |
| 319 | 20241101 | 134800 | 6026091800 | 27750 | 27750 | 27750 | 27700 | 738 |
| 320 | 20241101 | 134700 | 6005647200 | 27700 | 27750 | 27750 | 27700 | 2351 |
| 321 | 20241101 | 134600 | 5940523750 | 27750 | 27700 | 27750 | 27700 | 1640 |
| 322 | 20241101 | 134500 | 5895085000 | 27700 | 27700 | 27750 | 27700 | 1456 |
| 323 | 20241101 | 134400 | 5854748950 | 27700 | 27750 | 27750 | 27700 | 138 |
| 324 | 20241101 | 134300 | 5850920500 | 27750 | 27750 | 27750 | 27700 | 278 |
| 325 | 20241101 | 134200 | 5843215950 | 27750 | 27700 | 27750 | 27700 | 335 |
| 326 | 20241101 | 134100 | 5833932000 | 27750 | 27850 | 27850 | 27750 | 4777 |
| 327 | 20241101 | 134000 | 5701142700 | 27850 | 27850 | 27900 | 27800 | 2535 |
| 328 | 20241101 | 133900 | 5630542550 | 27850 | 27850 | 27950 | 27850 | 4889 |
| 329 | 20241101 | 133800 | 5494177000 | 27850 | 27850 | 27900 | 27800 | 1167 |
| 330 | 20241101 | 133700 | 5461685600 | 27900 | 27800 | 27900 | 27800 | 2864 |
| 331 | 20241101 | 133600 | 5381909200 | 27850 | 27800 | 27850 | 27800 | 174 |
| 332 | 20241101 | 133500 | 5377065300 | 27850 | 27750 | 27850 | 27750 | 3831 |
| 333 | 20241101 | 133400 | 5270561950 | 27800 | 27750 | 27800 | 27750 | 15 |
| 334 | 20241101 | 133300 | 5270145100 | 27800 | 27750 | 27800 | 27750 | 125 |
| 335 | 20241101 | 133200 | 5266672350 | 27800 | 27750 | 27800 | 27750 | 109 |
| 336 | 20241101 | 133100 | 5263645300 | 27750 | 27750 | 27800 | 27750 | 622 |
| 337 | 20241101 | 133000 | 5246355500 | 27800 | 27750 | 27800 | 27750 | 79 |
| 338 | 20241101 | 132900 | 5244162050 | 27750 | 27750 | 27800 | 27700 | 1020 |
| 339 | 20241101 | 132800 | 5215850700 | 27750 | 27700 | 27750 | 27700 | 184 |
| 340 | 20241101 | 132700 | 5210752800 | 27750 | 27750 | 27800 | 27700 | 710 |
| 341 | 20241101 | 132600 | 5191049850 | 27800 | 27750 | 27800 | 27750 | 1301 |
| 342 | 20241101 | 132500 | 5154938800 | 27750 | 27750 | 27800 | 27750 | 46 |
| 343 | 20241101 | 132400 | 5153661650 | 27800 | 27750 | 27800 | 27750 | 104 |
| 344 | 20241101 | 132300 | 5150772950 | 27750 | 27800 | 27800 | 27750 | 224 |
| 345 | 20241101 | 132200 | 5144553100 | 27800 | 27750 | 27800 | 27750 | 515 |
| 346 | 20241101 | 132100 | 5130257350 | 27750 | 27750 | 27800 | 27750 | 128 |
| 347 | 20241101 | 132000 | 5126704250 | 27750 | 27700 | 27800 | 27700 | 1153 |
| 348 | 20241101 | 131900 | 5094718950 | 27750 | 27700 | 27750 | 27650 | 1278 |
| 349 | 20241101 | 131800 | 5059325900 | 27700 | 27750 | 27750 | 27700 | 280 |
| 350 | 20241101 | 131700 | 5051566350 | 27750 | 27700 | 27750 | 27700 | 74 |
| 351 | 20241101 | 131600 | 5049514600 | 27750 | 27750 | 27750 | 27700 | 224 |
| 352 | 20241101 | 131500 | 5043308950 | 27750 | 27700 | 27750 | 27700 | 524 |
| 353 | 20241101 | 131400 | 5028790450 | 27750 | 27700 | 27750 | 27700 | 742 |
| 354 | 20241101 | 131300 | 5008231600 | 27750 | 27650 | 27750 | 27650 | 2235 |
| 355 | 20241101 | 131200 | 4946320550 | 27650 | 27750 | 27750 | 27650 | 3386 |
| 356 | 20241101 | 131100 | 4852529150 | 27750 | 27800 | 27800 | 27750 | 442 |
| 357 | 20241101 | 131000 | 4840254450 | 27800 | 27850 | 27850 | 27750 | 1584 |
| 358 | 20241101 | 130900 | 4796211750 | 27800 | 27800 | 27850 | 27800 | 3491 |
| 359 | 20241101 | 130800 | 4699081800 | 27800 | 27750 | 27800 | 27750 | 2134 |
| 360 | 20241101 | 130700 | 4639851900 | 27700 | 27750 | 27750 | 27700 | 947 |
| 361 | 20241101 | 130600 | 4613573650 | 27750 | 27750 | 27750 | 27700 | 246 |
| 362 | 20241101 | 130500 | 4606747450 | 27700 | 27750 | 27750 | 27700 | 227 |
| 363 | 20241101 | 130400 | 4600457400 | 27750 | 27750 | 27750 | 27700 | 203 |
| 364 | 20241101 | 130300 | 4594824250 | 27750 | 27750 | 27750 | 27700 | 145 |
| 365 | 20241101 | 130200 | 4590804350 | 27750 | 27750 | 27750 | 27650 | 2274 |
| 366 | 20241101 | 130100 | 4527789550 | 27750 | 27700 | 27750 | 27700 | 427 |
| 367 | 20241101 | 130000 | 4515951400 | 27700 | 27700 | 27750 | 27700 | 606 |
| 368 | 20241101 | 125900 | 4499135400 | 27700 | 27650 | 27700 | 27650 | 2484 |
| 369 | 20241101 | 125800 | 4430335450 | 27650 | 27650 | 27700 | 27650 | 98 |
| 370 | 20241101 | 125700 | 4427622400 | 27700 | 27650 | 27700 | 27650 | 173 |
| 371 | 20241101 | 125600 | 4422833400 | 27700 | 27700 | 27700 | 27650 | 242 |
| 372 | 20241101 | 125500 | 4416130050 | 27700 | 27650 | 27700 | 27650 | 445 |
| 373 | 20241101 | 125400 | 4403804200 | 27650 | 27650 | 27700 | 27650 | 874 |
| 374 | 20241101 | 125300 | 4379634900 | 27600 | 27650 | 27650 | 27600 | 255 |
| 375 | 20241101 | 125200 | 4372584500 | 27650 | 27650 | 27700 | 27650 | 3292 |
| 376 | 20241101 | 125100 | 4281543200 | 27650 | 27600 | 27650 | 27550 | 4321 |
| 377 | 20241101 | 125000 | 4162260400 | 27550 | 27550 | 27600 | 27550 | 155 |
| 378 | 20241101 | 124900 | 4157988000 | 27600 | 27550 | 27600 | 27500 | 1160 |
| 379 | 20241101 | 124800 | 4126027050 | 27550 | 27550 | 27550 | 27550 | 46 |
| 380 | 20241101 | 124700 | 4124759750 | 27500 | 27500 | 27550 | 27500 | 402 |
| 381 | 20241101 | 124600 | 4113701000 | 27550 | 27500 | 27550 | 27450 | 601 |
| 382 | 20241101 | 124500 | 4097168400 | 27550 | 27500 | 27550 | 27450 | 115 |
| 383 | 20241101 | 124400 | 4094006300 | 27550 | 27450 | 27550 | 27450 | 3300 |
| 384 | 20241101 | 124300 | 4003234450 | 27500 | 27500 | 27500 | 27500 | 27 |
| 385 | 20241101 | 124200 | 4002491950 | 27450 | 27400 | 27500 | 27400 | 89 |
| 386 | 20241101 | 124100 | 4000045950 | 27500 | 27500 | 27500 | 27450 | 205 |
| 387 | 20241101 | 124000 | 3994417600 | 27450 | 27450 | 27500 | 27450 | 60 |
| 388 | 20241101 | 123900 | 3992768450 | 27500 | 27500 | 27500 | 27450 | 243 |
| 389 | 20241101 | 123800 | 3986086000 | 27450 | 27450 | 27500 | 27450 | 15 |
| 390 | 20241101 | 123700 | 3985673750 | 27500 | 27400 | 27500 | 27400 | 134 |
| 391 | 20241101 | 123600 | 3981994700 | 27400 | 27500 | 27500 | 27400 | 740 |
| 392 | 20241101 | 123500 | 3961679300 | 27500 | 27500 | 27500 | 27450 | 126 |
| 393 | 20241101 | 123400 | 3958219300 | 27500 | 27500 | 27500 | 27450 | 104 |
| 394 | 20241101 | 123300 | 3955363450 | 27450 | 27500 | 27500 | 27450 | 196 |
| 395 | 20241101 | 123200 | 3949982050 | 27500 | 27450 | 27500 | 27450 | 214 |
| 396 | 20241101 | 123100 | 3944105700 | 27450 | 27500 | 27500 | 27450 | 162 |
| 397 | 20241101 | 123000 | 3939656850 | 27500 | 27500 | 27500 | 27450 | 42 |
| 398 | 20241101 | 122900 | 3938502050 | 27500 | 27500 | 27500 | 27450 | 488 |
| 399 | 20241101 | 122800 | 3925100200 | 27500 | 27500 | 27500 | 27450 | 37 |
| 400 | 20241101 | 122700 | 3924082950 | 27500 | 27500 | 27500 | 27500 | 122 |
| 401 | 20241101 | 122600 | 3920727950 | 27500 | 27500 | 27500 | 27450 | 231 |
| 402 | 20241101 | 122500 | 3914375500 | 27550 | 27550 | 27550 | 27550 | 24 |
| 403 | 20241101 | 122400 | 3913714300 | 27500 | 27500 | 27550 | 27500 | 19 |
| 404 | 20241101 | 122300 | 3913191150 | 27550 | 27500 | 27550 | 27500 | 226 |
| 405 | 20241101 | 122200 | 3906968850 | 27500 | 27450 | 27500 | 27450 | 17 |
| 406 | 20241101 | 122100 | 3906501600 | 27500 | 27550 | 27550 | 27500 | 175 |
| 407 | 20241101 | 122000 | 3901688450 | 27500 | 27500 | 27500 | 27450 | 61 |
| 408 | 20241101 | 121900 | 3900011000 | 27500 | 27550 | 27550 | 27500 | 755 |
| 409 | 20241101 | 121800 | 3879236950 | 27500 | 27500 | 27550 | 27500 | 72 |
| 410 | 20241101 | 121700 | 3877253600 | 27550 | 27550 | 27550 | 27500 | 39 |
| 411 | 20241101 | 121600 | 3876179600 | 27550 | 27500 | 27550 | 27500 | 1364 |
| 412 | 20241101 | 121500 | 3838637800 | 27500 | 27500 | 27500 | 27450 | 45 |
| 413 | 20241101 | 121400 | 3837400400 | 27500 | 27500 | 27500 | 27450 | 27 |
| 414 | 20241101 | 121300 | 3836658000 | 27450 | 27500 | 27500 | 27450 | 19 |
| 415 | 20241101 | 121200 | 3836135650 | 27500 | 27500 | 27500 | 27450 | 149 |
| 416 | 20241101 | 121100 | 3832038300 | 27450 | 27450 | 27500 | 27450 | 952 |
| 417 | 20241101 | 121000 | 3805902800 | 27400 | 27450 | 27450 | 27400 | 79 |
| 418 | 20241101 | 120900 | 3803734300 | 27400 | 27400 | 27450 | 27400 | 223 |
| 419 | 20241101 | 120800 | 3797623350 | 27450 | 27400 | 27450 | 27400 | 115 |
| 420 | 20241101 | 120700 | 3794469000 | 27450 | 27450 | 27450 | 27400 | 41 |
| 421 | 20241101 | 120600 | 3793343750 | 27450 | 27450 | 27450 | 27400 | 67 |
| 422 | 20241101 | 120500 | 3791504900 | 27450 | 27450 | 27500 | 27450 | 413 |
| 423 | 20241101 | 120400 | 3780167400 | 27500 | 27450 | 27500 | 27450 | 16 |
| 424 | 20241101 | 120300 | 3779727600 | 27450 | 27450 | 27450 | 27400 | 39 |
| 425 | 20241101 | 120200 | 3778657750 | 27450 | 27400 | 27450 | 27400 | 46 |
| 426 | 20241101 | 120100 | 3777395900 | 27450 | 27500 | 27500 | 27450 | 630 |
| 427 | 20241101 | 120000 | 3760101850 | 27500 | 27500 | 27500 | 27500 | 48 |
| 428 | 20241101 | 115900 | 3758781850 | 27500 | 27450 | 27500 | 27450 | 213 |
| 429 | 20241101 | 115800 | 3752931700 | 27500 | 27450 | 27500 | 27450 | 115 |
| 430 | 20241101 | 115700 | 3749774200 | 27500 | 27450 | 27500 | 27450 | 87 |
| 431 | 20241101 | 115600 | 3747384900 | 27450 | 27500 | 27500 | 27450 | 199 |
| 432 | 20241101 | 115500 | 3741914400 | 27500 | 27450 | 27500 | 27450 | 36 |
| 433 | 20241101 | 115400 | 3740925600 | 27450 | 27500 | 27500 | 27450 | 83 |
| 434 | 20241101 | 115300 | 3738644300 | 27450 | 27450 | 27500 | 27450 | 108 |
| 435 | 20241101 | 115200 | 3735676550 | 27450 | 27500 | 27500 | 27450 | 31 |
| 436 | 20241101 | 115100 | 3734824250 | 27500 | 27550 | 27550 | 27500 | 88 |
| 437 | 20241101 | 115000 | 3732403300 | 27550 | 27550 | 27550 | 27500 | 54 |
| 438 | 20241101 | 114900 | 3730916300 | 27550 | 27600 | 27600 | 27500 | 474 |
| 439 | 20241101 | 114800 | 3717854150 | 27600 | 27500 | 27600 | 27500 | 915 |
| 440 | 20241101 | 114700 | 3692639350 | 27550 | 27550 | 27550 | 27500 | 344 |
| 441 | 20241101 | 114600 | 3683162200 | 27550 | 27550 | 27550 | 27500 | 164 |
| 442 | 20241101 | 114500 | 3678644450 | 27550 | 27500 | 27550 | 27450 | 460 |
| 443 | 20241101 | 114400 | 3665977100 | 27500 | 27500 | 27550 | 27450 | 309 |
| 444 | 20241101 | 114300 | 3657479650 | 27500 | 27500 | 27500 | 27450 | 160 |
| 445 | 20241101 | 114200 | 3653082500 | 27450 | 27450 | 27500 | 27450 | 57 |
| 446 | 20241101 | 114100 | 3651517250 | 27500 | 27500 | 27500 | 27450 | 122 |
| 447 | 20241101 | 114000 | 3648164850 | 27500 | 27550 | 27550 | 27500 | 812 |
| 448 | 20241101 | 113900 | 3625831600 | 27550 | 27550 | 27550 | 27450 | 332 |
| 449 | 20241101 | 113800 | 3616709950 | 27500 | 27550 | 27550 | 27500 | 1066 |
| 450 | 20241101 | 113700 | 3587371000 | 27550 | 27500 | 27550 | 27500 | 155 |
| 451 | 20241101 | 113600 | 3583105850 | 27500 | 27550 | 27550 | 27500 | 658 |
| 452 | 20241101 | 113500 | 3564979550 | 27500 | 27400 | 27500 | 27400 | 702 |
| 453 | 20241101 | 113400 | 3545677050 | 27350 | 27400 | 27500 | 27350 | 784 |
| 454 | 20241101 | 113300 | 3524124800 | 27450 | 27350 | 27450 | 27350 | 2762 |
| 455 | 20241101 | 113200 | 3448355100 | 27350 | 27300 | 27350 | 27250 | 147 |
| 456 | 20241101 | 113100 | 3444337350 | 27250 | 27300 | 27300 | 27250 | 481 |
| 457 | 20241101 | 113000 | 3431206450 | 27300 | 27200 | 27300 | 27200 | 511 |
| 458 | 20241101 | 112900 | 3417278700 | 27200 | 27250 | 27250 | 27200 | 48 |
| 459 | 20241101 | 112800 | 3415970800 | 27250 | 27200 | 27250 | 27200 | 117 |
| 460 | 20241101 | 112700 | 3412782600 | 27250 | 27250 | 27250 | 27200 | 279 |
| 461 | 20241101 | 112600 | 3405192300 | 27250 | 27200 | 27250 | 27200 | 58 |
| 462 | 20241101 | 112500 | 3403613250 | 27200 | 27250 | 27250 | 27200 | 24 |
| 463 | 20241101 | 112400 | 3402959350 | 27250 | 27200 | 27250 | 27200 | 428 |
| 464 | 20241101 | 112300 | 3391308700 | 27200 | 27250 | 27250 | 27200 | 466 |
| 465 | 20241101 | 112200 | 3378614100 | 27250 | 27250 | 27250 | 27200 | 37 |
| 466 | 20241101 | 112100 | 3377606650 | 27250 | 27250 | 27250 | 27200 | 220 |
| 467 | 20241101 | 112000 | 3371618800 | 27250 | 27250 | 27250 | 27200 | 20 |
| 468 | 20241101 | 111900 | 3371073900 | 27250 | 27250 | 27250 | 27200 | 127 |
| 469 | 20241101 | 111800 | 3367618300 | 27250 | 27200 | 27250 | 27200 | 23 |
| 470 | 20241101 | 111700 | 3366992150 | 27250 | 27200 | 27250 | 27150 | 102 |
| 471 | 20241101 | 111600 | 3364217250 | 27200 | 27200 | 27200 | 27150 | 109 |
| 472 | 20241101 | 111500 | 3361252600 | 27200 | 27200 | 27200 | 27150 | 159 |
| 473 | 20241101 | 111400 | 3356927950 | 27200 | 27200 | 27200 | 27150 | 230 |
| 474 | 20241101 | 111300 | 3350672050 | 27200 | 27200 | 27250 | 27200 | 178 |
| 475 | 20241101 | 111200 | 3345829850 | 27250 | 27250 | 27250 | 27200 | 24 |
| 476 | 20241101 | 111100 | 3345175950 | 27250 | 27250 | 27250 | 27200 | 558 |
| 477 | 20241101 | 111000 | 3329997600 | 27250 | 27200 | 27250 | 27200 | 353 |
| 478 | 20241101 | 110900 | 3320392100 | 27250 | 27250 | 27250 | 27200 | 41 |
| 479 | 20241101 | 110800 | 3319274950 | 27250 | 27250 | 27250 | 27200 | 83 |
| 480 | 20241101 | 110700 | 3317015150 | 27250 | 27250 | 27250 | 27200 | 100 |
| 481 | 20241101 | 110600 | 3314290750 | 27200 | 27250 | 27250 | 27200 | 419 |
| 482 | 20241101 | 110500 | 3302873200 | 27250 | 27250 | 27250 | 27200 | 96 |
| 483 | 20241101 | 110400 | 3300259900 | 27250 | 27300 | 27300 | 27200 | 272 |
| 484 | 20241101 | 110300 | 3292840200 | 27300 | 27300 | 27300 | 27200 | 161 |
| 485 | 20241101 | 110200 | 3288454550 | 27250 | 27300 | 27300 | 27200 | 69 |
| 486 | 20241101 | 110100 | 3286571100 | 27300 | 27250 | 27300 | 27200 | 1017 |
| 487 | 20241101 | 110000 | 3258898150 | 27200 | 27300 | 27300 | 27200 | 54 |
| 488 | 20241101 | 105900 | 3257427550 | 27200 | 27200 | 27250 | 27200 | 250 |
| 489 | 20241101 | 105800 | 3250625600 | 27200 | 27250 | 27250 | 27200 | 422 |
| 490 | 20241101 | 105700 | 3239129800 | 27250 | 27250 | 27250 | 27200 | 136 |
| 491 | 20241101 | 105600 | 3235428600 | 27200 | 27250 | 27250 | 27200 | 70 |
| 492 | 20241101 | 105500 | 3233523400 | 27250 | 27250 | 27250 | 27200 | 80 |
| 493 | 20241101 | 105400 | 3231343600 | 27250 | 27300 | 27300 | 27200 | 39 |
| 494 | 20241101 | 105300 | 3230281600 | 27200 | 27250 | 27300 | 27200 | 926 |
| 495 | 20241101 | 105200 | 3205045900 | 27250 | 27350 | 27350 | 27250 | 306 |
| 496 | 20241101 | 105100 | 3196699250 | 27300 | 27300 | 27350 | 27300 | 531 |
| 497 | 20241101 | 105000 | 3182202400 | 27300 | 27300 | 27350 | 27300 | 213 |
| 498 | 20241101 | 104900 | 3176386850 | 27300 | 27350 | 27350 | 27300 | 537 |
| 499 | 20241101 | 104800 | 3161725250 | 27350 | 27350 | 27350 | 27300 | 77 |
| 500 | 20241101 | 104700 | 3159621900 | 27350 | 27300 | 27350 | 27300 | 97 |
| 501 | 20241101 | 104600 | 3156970750 | 27350 | 27400 | 27400 | 27350 | 652 |
| 502 | 20241101 | 104500 | 3139138500 | 27350 | 27400 | 27400 | 27350 | 633 |
| 503 | 20241101 | 104400 | 3121815500 | 27400 | 27400 | 27450 | 27400 | 17 |
| 504 | 20241101 | 104300 | 3121349100 | 27450 | 27450 | 27450 | 27450 | 136 |
| 505 | 20241101 | 104200 | 3117615900 | 27400 | 27350 | 27400 | 27350 | 818 |
| 506 | 20241101 | 104100 | 3095202800 | 27350 | 27350 | 27400 | 27350 | 121 |
| 507 | 20241101 | 104000 | 3091892300 | 27350 | 27350 | 27400 | 27350 | 114 |
| 508 | 20241101 | 103900 | 3088773750 | 27400 | 27400 | 27400 | 27400 | 185 |
| 509 | 20241101 | 103800 | 3083704750 | 27350 | 27350 | 27350 | 27300 | 520 |
| 510 | 20241101 | 103700 | 3069492950 | 27350 | 27250 | 27350 | 27250 | 22 |
| 511 | 20241101 | 103600 | 3068892250 | 27250 | 27300 | 27350 | 27250 | 581 |
| 512 | 20241101 | 103500 | 3053031350 | 27300 | 27300 | 27350 | 27300 | 1354 |
| 513 | 20241101 | 103400 | 3016063150 | 27350 | 27300 | 27350 | 27300 | 138 |
| 514 | 20241101 | 103300 | 3012292050 | 27300 | 27350 | 27350 | 27300 | 370 |
| 515 | 20241101 | 103200 | 3002186050 | 27350 | 27350 | 27400 | 27300 | 539 |
| 516 | 20241101 | 103100 | 2987444900 | 27400 | 27350 | 27400 | 27350 | 16 |
| 517 | 20241101 | 103000 | 2987006650 | 27400 | 27400 | 27400 | 27350 | 22 |
| 518 | 20241101 | 102900 | 2986403900 | 27400 | 27400 | 27400 | 27350 | 23 |
| 519 | 20241101 | 102800 | 2985774200 | 27400 | 27400 | 27400 | 27350 | 301 |
| 520 | 20241101 | 102700 | 2977533800 | 27350 | 27400 | 27400 | 27350 | 206 |
| 521 | 20241101 | 102600 | 2971889850 | 27400 | 27400 | 27400 | 27400 | 30 |
| 522 | 20241101 | 102500 | 2971067850 | 27350 | 27400 | 27400 | 27350 | 46 |
| 523 | 20241101 | 102400 | 2969809250 | 27400 | 27400 | 27400 | 27400 | 33 |
| 524 | 20241101 | 102300 | 2968905050 | 27400 | 27450 | 27450 | 27250 | 1010 |
| 525 | 20241101 | 102200 | 2941259150 | 27400 | 27400 | 27450 | 27400 | 44 |
| 526 | 20241101 | 102100 | 2940052950 | 27400 | 27350 | 27450 | 27350 | 1003 |
| 527 | 20241101 | 102000 | 2912597800 | 27300 | 27350 | 27400 | 27300 | 759 |
| 528 | 20241101 | 101900 | 2891852300 | 27350 | 27350 | 27350 | 27300 | 116 |
| 529 | 20241101 | 101800 | 2888682800 | 27350 | 27350 | 27350 | 27350 | 42 |
| 530 | 20241101 | 101700 | 2887534100 | 27350 | 27400 | 27400 | 27350 | 540 |
| 531 | 20241101 | 101600 | 2872764050 | 27400 | 27350 | 27400 | 27350 | 98 |
| 532 | 20241101 | 101500 | 2870083250 | 27350 | 27400 | 27400 | 27300 | 204 |
| 533 | 20241101 | 101400 | 2864503250 | 27350 | 27400 | 27400 | 27350 | 275 |
| 534 | 20241101 | 101300 | 2856974600 | 27400 | 27350 | 27400 | 27350 | 469 |
| 535 | 20241101 | 101200 | 2844144300 | 27350 | 27300 | 27350 | 27300 | 41 |
| 536 | 20241101 | 101100 | 2843024000 | 27300 | 27350 | 27350 | 27300 | 493 |
| 537 | 20241101 | 101000 | 2829558700 | 27350 | 27400 | 27400 | 27350 | 309 |
| 538 | 20241101 | 100900 | 2821104950 | 27400 | 27350 | 27400 | 27350 | 246 |
| 539 | 20241101 | 100800 | 2814376300 | 27350 | 27400 | 27400 | 27350 | 123 |
| 540 | 20241101 | 100700 | 2811011700 | 27400 | 27400 | 27400 | 27350 | 176 |
| 541 | 20241101 | 100600 | 2806196500 | 27400 | 27350 | 27450 | 27350 | 377 |
| 542 | 20241101 | 100500 | 2795883800 | 27350 | 27450 | 27450 | 27350 | 636 |
| 543 | 20241101 | 100400 | 2778440000 | 27450 | 27400 | 27450 | 27300 | 1238 |
| 544 | 20241101 | 100300 | 2744537050 | 27400 | 27400 | 27450 | 27400 | 195 |
| 545 | 20241101 | 100200 | 2739193450 | 27400 | 27350 | 27400 | 27350 | 298 |
| 546 | 20241101 | 100100 | 2731033450 | 27350 | 27400 | 27400 | 27300 | 383 |
| 547 | 20241101 | 100000 | 2720558050 | 27400 | 27350 | 27400 | 27350 | 589 |
| 548 | 20241101 | 095900 | 2704443200 | 27400 | 27350 | 27400 | 27350 | 712 |
| 549 | 20241101 | 095800 | 2684969000 | 27350 | 27350 | 27350 | 27300 | 283 |
| 550 | 20241101 | 095700 | 2677242050 | 27350 | 27350 | 27400 | 27350 | 1158 |
| 551 | 20241101 | 095600 | 2645566950 | 27350 | 27450 | 27500 | 27350 | 176 |
| 552 | 20241101 | 095500 | 2640742550 | 27350 | 27400 | 27400 | 27350 | 589 |
| 553 | 20241101 | 095400 | 2624608700 | 27450 | 27450 | 27550 | 27400 | 822 |
| 554 | 20241101 | 095300 | 2602030400 | 27450 | 27550 | 27550 | 27450 | 1008 |
| 555 | 20241101 | 095200 | 2574285200 | 27500 | 27550 | 27550 | 27500 | 479 |
| 556 | 20241101 | 095100 | 2561095350 | 27550 | 27600 | 27600 | 27550 | 1250 |
| 557 | 20241101 | 095000 | 2526629600 | 27600 | 27600 | 27650 | 27600 | 631 |
| 558 | 20241101 | 094900 | 2509205650 | 27600 | 27500 | 27600 | 27500 | 3387 |
| 559 | 20241101 | 094800 | 2415860050 | 27550 | 27450 | 27550 | 27450 | 1960 |
| 560 | 20241101 | 094700 | 2361985500 | 27500 | 27500 | 27550 | 27450 | 962 |
| 561 | 20241101 | 094600 | 2335501950 | 27500 | 27500 | 27500 | 27400 | 7002 |
| 562 | 20241101 | 094500 | 2143046700 | 27500 | 27450 | 27500 | 27400 | 5078 |
| 563 | 20241101 | 094400 | 2003831700 | 27400 | 27450 | 27450 | 27400 | 490 |
| 564 | 20241101 | 094300 | 1990401200 | 27450 | 27400 | 27450 | 27400 | 491 |
| 565 | 20241101 | 094200 | 1976944800 | 27450 | 27450 | 27450 | 27450 | 193 |
| 566 | 20241101 | 094100 | 1971646950 | 27450 | 27450 | 27500 | 27450 | 698 |
| 567 | 20241101 | 094000 | 1952478000 | 27450 | 27350 | 27450 | 27300 | 3369 |
| 568 | 20241101 | 093900 | 1860214900 | 27300 | 27400 | 27400 | 27300 | 2562 |
| 569 | 20241101 | 093800 | 1790152900 | 27400 | 27400 | 27450 | 27350 | 1170 |
| 570 | 20241101 | 093700 | 1758094950 | 27450 | 27400 | 27450 | 27400 | 631 |
| 571 | 20241101 | 093600 | 1740795050 | 27450 | 27400 | 27450 | 27400 | 361 |
| 572 | 20241101 | 093500 | 1730887650 | 27400 | 27450 | 27450 | 27400 | 1474 |
| 573 | 20241101 | 093400 | 1690476150 | 27400 | 27350 | 27450 | 27300 | 1591 |
| 574 | 20241101 | 093300 | 1646924800 | 27350 | 27350 | 27350 | 27300 | 604 |
| 575 | 20241101 | 093200 | 1630427900 | 27300 | 27400 | 27450 | 27300 | 4032 |
| 576 | 20241101 | 093100 | 1520091500 | 27400 | 27400 | 27450 | 27400 | 825 |
| 577 | 20241101 | 093000 | 1497465750 | 27400 | 27400 | 27450 | 27350 | 2823 |
| 578 | 20241101 | 092900 | 1420103550 | 27400 | 27350 | 27400 | 27350 | 523 |
| 579 | 20241101 | 092800 | 1405786250 | 27350 | 27350 | 27400 | 27350 | 1954 |
| 580 | 20241101 | 092700 | 1352317800 | 27400 | 27350 | 27400 | 27250 | 2310 |
| 581 | 20241101 | 092600 | 1289118500 | 27350 | 27150 | 27400 | 27150 | 2720 |
| 582 | 20241101 | 092500 | 1214921700 | 27150 | 27050 | 27200 | 27050 | 1393 |
| 583 | 20241101 | 092400 | 1177109150 | 27100 | 27000 | 27100 | 27000 | 279 |
| 584 | 20241101 | 092300 | 1169549150 | 27050 | 27050 | 27100 | 27000 | 472 |
| 585 | 20241101 | 092200 | 1156780150 | 27050 | 27050 | 27050 | 27000 | 242 |
| 586 | 20241101 | 092100 | 1150237100 | 27000 | 26950 | 27050 | 26950 | 1107 |
| 587 | 20241101 | 092000 | 1120370400 | 26900 | 26900 | 26900 | 26900 | 237 |
| 588 | 20241101 | 091900 | 1113995100 | 26900 | 26950 | 26950 | 26900 | 718 |
| 589 | 20241101 | 091800 | 1094647500 | 26950 | 26950 | 26950 | 26950 | 528 |
| 590 | 20241101 | 091700 | 1080417900 | 26950 | 26950 | 27000 | 26950 | 2597 |
| 591 | 20241101 | 091600 | 1010424400 | 26950 | 27000 | 27000 | 26950 | 1229 |
| 592 | 20241101 | 091500 | 977254750 | 27000 | 27050 | 27050 | 27000 | 657 |
| 593 | 20241101 | 091400 | 959502600 | 27000 | 27050 | 27100 | 27000 | 261 |
| 594 | 20241101 | 091300 | 952440050 | 27050 | 27050 | 27050 | 27000 | 218 |
| 595 | 20241101 | 091200 | 946547000 | 27050 | 27050 | 27100 | 27000 | 519 |
| 596 | 20241101 | 091100 | 932525300 | 27050 | 27150 | 27250 | 27050 | 1642 |
| 597 | 20241101 | 091000 | 887934200 | 27200 | 27250 | 27250 | 27200 | 518 |
| 598 | 20241101 | 090900 | 873837950 | 27250 | 27000 | 27300 | 26900 | 6713 |
| 599 | 20241101 | 090800 | 691761150 | 27000 | 26950 | 27000 | 26950 | 817 |
| 600 | 20241101 | 090700 | 669740250 | 26900 | 27000 | 27000 | 26900 | 4260 |
| 601 | 20241101 | 090600 | 554773350 | 27000 | 27050 | 27050 | 27000 | 1959 |
| 602 | 20241101 | 090500 | 501817700 | 27000 | 26850 | 27000 | 26800 | 1766 |
| 603 | 20241101 | 090400 | 454272550 | 26900 | 26900 | 26900 | 26800 | 988 |
| 604 | 20241101 | 090300 | 427741850 | 26900 | 26900 | 26950 | 26800 | 1385 |
| 605 | 20241101 | 090200 | 390485650 | 26900 | 26650 | 26950 | 26650 | 2640 |
| 606 | 20241101 | 090100 | 319619050 | 26750 | 26800 | 26800 | 26550 | 1559 |
| 607 | 20241101 | 090000 | 278119800 | 26600 | 26800 | 26800 | 26550 | 10345 |