34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241101 | 192300 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 17566 |
| 3 | 20241101 | 192200 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 4 | 20241101 | 192100 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 5 | 20241101 | 192000 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 6 | 20241101 | 191900 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 7 | 20241101 | 191800 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 8 | 20241101 | 191700 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 9 | 20241101 | 191600 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 10 | 20241101 | 191500 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 11 | 20241101 | 191400 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 12 | 20241101 | 191300 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 13 | 20241101 | 191200 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 14 | 20241101 | 191100 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 15 | 20241101 | 191000 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 16 | 20241101 | 190900 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 17 | 20241101 | 190800 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 18 | 20241101 | 190700 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 19 | 20241101 | 190600 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 20 | 20241101 | 190500 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 21 | 20241101 | 190400 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 22 | 20241101 | 190300 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 23 | 20241101 | 190200 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 24 | 20241101 | 190100 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 25 | 20241101 | 190000 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 26 | 20241101 | 185900 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 27 | 20241101 | 185800 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 28 | 20241101 | 185700 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 29 | 20241101 | 185600 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 30 | 20241101 | 185500 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 31 | 20241101 | 185400 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 32 | 20241101 | 185300 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 17566 |
| 33 | 20241101 | 185200 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 34 | 20241101 | 185100 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 35 | 20241101 | 185000 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 36 | 20241101 | 184900 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 37 | 20241101 | 184800 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 38 | 20241101 | 184700 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 39 | 20241101 | 184600 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 40 | 20241101 | 184500 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 41 | 20241101 | 184400 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 42 | 20241101 | 184300 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 43 | 20241101 | 184200 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 44 | 20241101 | 184100 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 45 | 20241101 | 184000 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 46 | 20241101 | 183900 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 47 | 20241101 | 183800 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 48 | 20241101 | 183700 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 49 | 20241101 | 183600 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 50 | 20241101 | 183500 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 51 | 20241101 | 183400 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 52 | 20241101 | 183300 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 53 | 20241101 | 183200 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 54 | 20241101 | 183100 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 55 | 20241101 | 183000 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 56 | 20241101 | 182900 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 57 | 20241101 | 182800 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 58 | 20241101 | 182700 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 59 | 20241101 | 182600 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 60 | 20241101 | 182500 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 61 | 20241101 | 182400 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 62 | 20241101 | 182300 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 17566 |
| 63 | 20241101 | 182200 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 64 | 20241101 | 182100 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 65 | 20241101 | 182000 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 66 | 20241101 | 181900 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 67 | 20241101 | 181800 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 68 | 20241101 | 181700 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 69 | 20241101 | 181600 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 70 | 20241101 | 181500 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 71 | 20241101 | 181400 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 72 | 20241101 | 181300 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 73 | 20241101 | 181200 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 74 | 20241101 | 181100 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 75 | 20241101 | 181000 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 76 | 20241101 | 180900 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 77 | 20241101 | 180800 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 78 | 20241101 | 180700 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 79 | 20241101 | 180600 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 80 | 20241101 | 180500 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 81 | 20241101 | 180400 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 82 | 20241101 | 180300 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 83 | 20241101 | 180200 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 84 | 20241101 | 180100 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 85 | 20241101 | 180000 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 86 | 20241101 | 175900 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 87 | 20241101 | 175800 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 88 | 20241101 | 175700 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 89 | 20241101 | 175600 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 90 | 20241101 | 175500 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 91 | 20241101 | 175400 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 92 | 20241101 | 175300 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 17566 |
| 93 | 20241101 | 175200 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 94 | 20241101 | 175100 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 95 | 20241101 | 175000 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 96 | 20241101 | 174900 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 97 | 20241101 | 174800 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 98 | 20241101 | 174700 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 99 | 20241101 | 174600 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 100 | 20241101 | 174500 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 101 | 20241101 | 174400 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 102 | 20241101 | 174300 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 103 | 20241101 | 174200 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 104 | 20241101 | 174100 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 105 | 20241101 | 174000 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 106 | 20241101 | 173900 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 107 | 20241101 | 173800 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 108 | 20241101 | 173700 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 109 | 20241101 | 173600 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 110 | 20241101 | 173500 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 111 | 20241101 | 173400 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 112 | 20241101 | 173300 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 113 | 20241101 | 173200 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 114 | 20241101 | 173100 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 115 | 20241101 | 173000 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 116 | 20241101 | 172900 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 117 | 20241101 | 172800 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 118 | 20241101 | 172700 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 119 | 20241101 | 172600 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 120 | 20241101 | 172500 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 121 | 20241101 | 172400 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 122 | 20241101 | 172300 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 17566 |
| 123 | 20241101 | 172200 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 124 | 20241101 | 172100 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 125 | 20241101 | 172000 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 126 | 20241101 | 171900 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 127 | 20241101 | 171800 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 128 | 20241101 | 171700 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 129 | 20241101 | 171600 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 130 | 20241101 | 171500 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 131 | 20241101 | 171400 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 132 | 20241101 | 171300 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 133 | 20241101 | 171200 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 134 | 20241101 | 171100 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 135 | 20241101 | 171000 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 136 | 20241101 | 170900 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 137 | 20241101 | 170800 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 138 | 20241101 | 170700 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 139 | 20241101 | 170600 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 140 | 20241101 | 170500 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 141 | 20241101 | 170400 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 142 | 20241101 | 170300 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 143 | 20241101 | 170200 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 144 | 20241101 | 170100 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 145 | 20241101 | 170000 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 146 | 20241101 | 165900 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 147 | 20241101 | 165800 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 148 | 20241101 | 165700 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 149 | 20241101 | 165600 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 150 | 20241101 | 165500 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 151 | 20241101 | 165400 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 152 | 20241101 | 165300 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 17566 |
| 153 | 20241101 | 165200 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 154 | 20241101 | 165100 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 155 | 20241101 | 165000 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 156 | 20241101 | 164900 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 157 | 20241101 | 164800 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 158 | 20241101 | 164700 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 159 | 20241101 | 164600 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 160 | 20241101 | 164500 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 161 | 20241101 | 164400 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 162 | 20241101 | 164300 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 163 | 20241101 | 164200 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 164 | 20241101 | 164100 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 165 | 20241101 | 164000 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 166 | 20241101 | 163900 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 167 | 20241101 | 163800 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 168 | 20241101 | 163700 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 169 | 20241101 | 163600 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 170 | 20241101 | 163500 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 171 | 20241101 | 163400 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 172 | 20241101 | 163300 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 173 | 20241101 | 163200 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 174 | 20241101 | 163100 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 175 | 20241101 | 163000 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 176 | 20241101 | 162900 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 177 | 20241101 | 162800 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 178 | 20241101 | 162700 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 179 | 20241101 | 162600 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 180 | 20241101 | 162500 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 181 | 20241101 | 162400 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 182 | 20241101 | 162300 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 17566 |
| 183 | 20241101 | 162200 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 184 | 20241101 | 162100 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 185 | 20241101 | 162000 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 186 | 20241101 | 161900 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 187 | 20241101 | 161800 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 188 | 20241101 | 161700 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 189 | 20241101 | 161600 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 190 | 20241101 | 161500 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 191 | 20241101 | 161400 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 192 | 20241101 | 161300 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 193 | 20241101 | 161200 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 194 | 20241101 | 161100 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 195 | 20241101 | 161000 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 196 | 20241101 | 160900 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 197 | 20241101 | 160800 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 198 | 20241101 | 160700 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 199 | 20241101 | 160600 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 200 | 20241101 | 160500 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 201 | 20241101 | 160400 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 202 | 20241101 | 160300 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 203 | 20241101 | 160200 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 204 | 20241101 | 160100 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 205 | 20241101 | 160000 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 206 | 20241101 | 155900 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 207 | 20241101 | 155800 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 208 | 20241101 | 155700 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 209 | 20241101 | 155600 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 210 | 20241101 | 155500 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 211 | 20241101 | 155400 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 212 | 20241101 | 155300 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 17566 |
| 213 | 20241101 | 155200 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 214 | 20241101 | 155100 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 215 | 20241101 | 155000 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 216 | 20241101 | 154900 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 217 | 20241101 | 154800 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 218 | 20241101 | 154700 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 219 | 20241101 | 154600 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 220 | 20241101 | 154500 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 221 | 20241101 | 154400 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 222 | 20241101 | 154300 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 223 | 20241101 | 154200 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 224 | 20241101 | 154100 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 225 | 20241101 | 154000 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 226 | 20241101 | 153900 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 227 | 20241101 | 153800 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 228 | 20241101 | 153700 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 229 | 20241101 | 153600 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 230 | 20241101 | 153500 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 231 | 20241101 | 153400 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 232 | 20241101 | 153300 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 233 | 20241101 | 153200 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 234 | 20241101 | 153100 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 235 | 20241101 | 153000 | 17319281900 | 26800 | 26800 | 26800 | 26800 | 17566 |
| 236 | 20241101 | 152900 | 16848513100 | 26900 | 26900 | 26900 | 26900 | 0 |
| 237 | 20241101 | 152800 | 16848513100 | 26900 | 26900 | 26900 | 26900 | 0 |
| 238 | 20241101 | 152700 | 16848513100 | 26900 | 26900 | 26900 | 26900 | 0 |
| 239 | 20241101 | 152600 | 16848513100 | 26900 | 26900 | 26900 | 26900 | 0 |
| 240 | 20241101 | 152500 | 16848513100 | 26900 | 26900 | 26900 | 26900 | 0 |
| 241 | 20241101 | 152400 | 16848513100 | 26900 | 26900 | 26900 | 26900 | 0 |
| 242 | 20241101 | 152300 | 16848513100 | 26900 | 26900 | 26900 | 26900 | 0 |
| 243 | 20241101 | 152200 | 16848513100 | 26900 | 26900 | 26900 | 26900 | 0 |
| 244 | 20241101 | 152100 | 16848513100 | 26900 | 26900 | 26900 | 26900 | 0 |
| 245 | 20241101 | 152000 | 16848513100 | 26900 | 26900 | 26900 | 26900 | 0 |
| 246 | 20241101 | 151900 | 16848513100 | 26900 | 26850 | 26900 | 26800 | 1003 |
| 247 | 20241101 | 151800 | 16821602950 | 26850 | 26800 | 26850 | 26800 | 2069 |
| 248 | 20241101 | 151700 | 16766069000 | 26850 | 26800 | 26850 | 26800 | 1358 |
| 249 | 20241101 | 151600 | 16729627500 | 26800 | 26800 | 26850 | 26800 | 1659 |
| 250 | 20241101 | 151500 | 16685108000 | 26800 | 26800 | 26850 | 26800 | 1819 |
| 251 | 20241101 | 151400 | 16636337950 | 26800 | 26850 | 26850 | 26800 | 586 |
| 252 | 20241101 | 151300 | 16620617300 | 26850 | 26800 | 26850 | 26800 | 837 |
| 253 | 20241101 | 151200 | 16598160650 | 26850 | 26800 | 26850 | 26800 | 1102 |
| 254 | 20241101 | 151100 | 16568604650 | 26800 | 26800 | 26850 | 26800 | 1568 |
| 255 | 20241101 | 151000 | 16526557900 | 26800 | 26800 | 26850 | 26800 | 1534 |
| 256 | 20241101 | 150900 | 16485428250 | 26800 | 26800 | 26850 | 26800 | 3054 |
| 257 | 20241101 | 150800 | 16403564400 | 26800 | 26800 | 26850 | 26800 | 1024 |
| 258 | 20241101 | 150700 | 16376101100 | 26800 | 26800 | 26850 | 26800 | 772 |
| 259 | 20241101 | 150600 | 16355396150 | 26850 | 26800 | 26900 | 26800 | 996 |
| 260 | 20241101 | 150500 | 16328665200 | 26800 | 26800 | 26850 | 26750 | 2223 |
| 261 | 20241101 | 150400 | 16269073850 | 26800 | 26850 | 26900 | 26800 | 875 |
| 262 | 20241101 | 150300 | 16245605850 | 26850 | 26800 | 26850 | 26800 | 1023 |
| 263 | 20241101 | 150200 | 16218160500 | 26800 | 26800 | 26900 | 26800 | 1513 |
| 264 | 20241101 | 150100 | 16177538450 | 26850 | 26800 | 26850 | 26800 | 1336 |
| 265 | 20241101 | 150000 | 16141701150 | 26800 | 26800 | 26850 | 26800 | 1381 |
| 266 | 20241101 | 145900 | 16104659650 | 26800 | 26800 | 26850 | 26800 | 1063 |
| 267 | 20241101 | 145800 | 16076152450 | 26800 | 26800 | 26850 | 26800 | 1256 |
| 268 | 20241101 | 145700 | 16042464250 | 26800 | 26800 | 26850 | 26800 | 1180 |
| 269 | 20241101 | 145600 | 16010830150 | 26800 | 26850 | 26900 | 26800 | 1276 |
| 270 | 20241101 | 145500 | 15976578250 | 26850 | 26850 | 26900 | 26850 | 983 |
| 271 | 20241101 | 145400 | 15950167750 | 26850 | 26850 | 26900 | 26850 | 1781 |
| 272 | 20241101 | 145300 | 15902318050 | 26850 | 26850 | 26900 | 26850 | 922 |
| 273 | 20241101 | 145200 | 15877544850 | 26850 | 26900 | 26900 | 26850 | 1982 |
| 274 | 20241101 | 145100 | 15824312900 | 26850 | 26900 | 26950 | 26850 | 974 |
| 275 | 20241101 | 145000 | 15798102550 | 26900 | 26850 | 26950 | 26850 | 938 |
| 276 | 20241101 | 144900 | 15772870000 | 26850 | 26900 | 26900 | 26850 | 963 |
| 277 | 20241101 | 144800 | 15746987350 | 26850 | 26850 | 26900 | 26850 | 815 |
| 278 | 20241101 | 144700 | 15725078450 | 26850 | 26850 | 26900 | 26850 | 937 |
| 279 | 20241101 | 144600 | 15699901050 | 26850 | 26850 | 26900 | 26850 | 626 |
| 280 | 20241101 | 144500 | 15683075850 | 26850 | 26850 | 26900 | 26850 | 874 |
| 281 | 20241101 | 144400 | 15659583250 | 26850 | 26850 | 26900 | 26850 | 661 |
| 282 | 20241101 | 144300 | 15641820650 | 26850 | 26900 | 26900 | 26850 | 4188 |
| 283 | 20241101 | 144200 | 15529185700 | 26900 | 26900 | 26950 | 26900 | 710 |
| 284 | 20241101 | 144100 | 15510067600 | 26900 | 26900 | 26950 | 26900 | 800 |
| 285 | 20241101 | 144000 | 15488533050 | 26900 | 26900 | 26950 | 26900 | 632 |
| 286 | 20241101 | 143900 | 15471515250 | 26900 | 26900 | 26950 | 26900 | 959 |
| 287 | 20241101 | 143800 | 15445683650 | 26900 | 26900 | 26950 | 26900 | 1093 |
| 288 | 20241101 | 143700 | 15416246050 | 26900 | 26900 | 26950 | 26900 | 795 |
| 289 | 20241101 | 143600 | 15394831600 | 26900 | 26900 | 26950 | 26900 | 1693 |
| 290 | 20241101 | 143500 | 15349228500 | 26900 | 26950 | 26950 | 26900 | 552 |
| 291 | 20241101 | 143400 | 15334361650 | 26900 | 26950 | 26950 | 26900 | 1822 |
| 292 | 20241101 | 143300 | 15285277350 | 26900 | 26850 | 26900 | 26850 | 1445 |
| 293 | 20241101 | 143200 | 15246416750 | 26900 | 26900 | 26950 | 26850 | 929 |
| 294 | 20241101 | 143100 | 15221417400 | 26900 | 26900 | 26950 | 26900 | 873 |
| 295 | 20241101 | 143000 | 15197918850 | 26900 | 26950 | 26950 | 26900 | 1163 |
| 296 | 20241101 | 142900 | 15166615950 | 26900 | 26850 | 26950 | 26850 | 6601 |
| 297 | 20241101 | 142800 | 14989017000 | 26850 | 26800 | 26900 | 26800 | 3606 |
| 298 | 20241101 | 142700 | 14892290200 | 26750 | 26750 | 26800 | 26750 | 2011 |
| 299 | 20241101 | 142600 | 14838471400 | 26750 | 26750 | 26800 | 26750 | 257 |
| 300 | 20241101 | 142500 | 14831595650 | 26750 | 26750 | 26800 | 26750 | 289 |
| 301 | 20241101 | 142400 | 14823863900 | 26750 | 26750 | 26800 | 26750 | 737 |
| 302 | 20241101 | 142300 | 14804143800 | 26750 | 26750 | 26800 | 26750 | 480 |
| 303 | 20241101 | 142200 | 14791298800 | 26750 | 26800 | 26800 | 26750 | 1158 |
| 304 | 20241101 | 142100 | 14760320000 | 26800 | 26750 | 26800 | 26750 | 402 |
| 305 | 20241101 | 142000 | 14749564450 | 26750 | 26750 | 26750 | 26750 | 438 |
| 306 | 20241101 | 141900 | 14737847950 | 26750 | 26750 | 26800 | 26750 | 426 |
| 307 | 20241101 | 141800 | 14726450000 | 26750 | 26750 | 26750 | 26750 | 942 |
| 308 | 20241101 | 141700 | 14701251500 | 26750 | 26750 | 26750 | 26750 | 308 |
| 309 | 20241101 | 141600 | 14693012500 | 26750 | 26800 | 26800 | 26750 | 2140 |
| 310 | 20241101 | 141500 | 14635762200 | 26750 | 26750 | 26800 | 26750 | 849 |
| 311 | 20241101 | 141400 | 14613043100 | 26750 | 26750 | 26800 | 26750 | 850 |
| 312 | 20241101 | 141300 | 14590301250 | 26750 | 26750 | 26800 | 26750 | 5692 |
| 313 | 20241101 | 141200 | 14438040200 | 26750 | 26750 | 26800 | 26750 | 462 |
| 314 | 20241101 | 141100 | 14425681600 | 26750 | 26800 | 26800 | 26750 | 5843 |
| 315 | 20241101 | 141000 | 14269098250 | 26800 | 26800 | 26850 | 26800 | 1045 |
| 316 | 20241101 | 140900 | 14241072750 | 26800 | 26800 | 26850 | 26800 | 506 |
| 317 | 20241101 | 140800 | 14227506850 | 26800 | 26800 | 26850 | 26800 | 315 |
| 318 | 20241101 | 140700 | 14219062850 | 26800 | 26800 | 26850 | 26800 | 464 |
| 319 | 20241101 | 140600 | 14206623550 | 26800 | 26800 | 26850 | 26800 | 201 |
| 320 | 20241101 | 140500 | 14201236700 | 26800 | 26850 | 26850 | 26800 | 444 |
| 321 | 20241101 | 140400 | 14189337000 | 26850 | 26800 | 26850 | 26800 | 335 |
| 322 | 20241101 | 140300 | 14180358900 | 26800 | 26800 | 26850 | 26800 | 431 |
| 323 | 20241101 | 140200 | 14168807200 | 26800 | 26800 | 26850 | 26800 | 263 |
| 324 | 20241101 | 140100 | 14161758550 | 26800 | 26800 | 26850 | 26800 | 722 |
| 325 | 20241101 | 140000 | 14142386350 | 26800 | 26800 | 26850 | 26800 | 1621 |
| 326 | 20241101 | 135900 | 14098942300 | 26800 | 26800 | 26800 | 26750 | 2052 |
| 327 | 20241101 | 135800 | 14043956000 | 26800 | 26750 | 26800 | 26750 | 447 |
| 328 | 20241101 | 135700 | 14031990750 | 26750 | 26750 | 26800 | 26750 | 298 |
| 329 | 20241101 | 135600 | 14024019200 | 26750 | 26800 | 26800 | 26750 | 563 |
| 330 | 20241101 | 135500 | 14008941200 | 26750 | 26800 | 26800 | 26750 | 575 |
| 331 | 20241101 | 135400 | 13993554150 | 26800 | 26750 | 26800 | 26750 | 1826 |
| 332 | 20241101 | 135300 | 13944642300 | 26750 | 26750 | 26800 | 26750 | 418 |
| 333 | 20241101 | 135200 | 13933456200 | 26750 | 26800 | 26800 | 26750 | 497 |
| 334 | 20241101 | 135100 | 13920150150 | 26800 | 26750 | 26800 | 26750 | 428 |
| 335 | 20241101 | 135000 | 13908693700 | 26750 | 26750 | 26800 | 26750 | 520 |
| 336 | 20241101 | 134900 | 13894783150 | 26750 | 26750 | 26750 | 26750 | 344 |
| 337 | 20241101 | 134800 | 13885581150 | 26800 | 26750 | 26800 | 26750 | 827 |
| 338 | 20241101 | 134700 | 13863455300 | 26750 | 26800 | 26800 | 26750 | 345 |
| 339 | 20241101 | 134600 | 13854226500 | 26800 | 26750 | 26800 | 26750 | 575 |
| 340 | 20241101 | 134500 | 13838842650 | 26800 | 26750 | 26800 | 26750 | 532 |
| 341 | 20241101 | 134400 | 13824602450 | 26750 | 26800 | 26800 | 26750 | 1118 |
| 342 | 20241101 | 134300 | 13794652850 | 26750 | 26800 | 26900 | 26750 | 1004 |
| 343 | 20241101 | 134200 | 13767727800 | 26800 | 26750 | 26850 | 26750 | 3349 |
| 344 | 20241101 | 134100 | 13677847050 | 26750 | 26750 | 26800 | 26750 | 321 |
| 345 | 20241101 | 134000 | 13669256550 | 26800 | 26750 | 26800 | 26750 | 143 |
| 346 | 20241101 | 133900 | 13665431200 | 26750 | 26800 | 26850 | 26750 | 1180 |
| 347 | 20241101 | 133800 | 13633773950 | 26800 | 26800 | 26800 | 26750 | 1946 |
| 348 | 20241101 | 133700 | 13581629450 | 26800 | 26800 | 26850 | 26750 | 1342 |
| 349 | 20241101 | 133600 | 13545649750 | 26800 | 26750 | 26800 | 26750 | 1607 |
| 350 | 20241101 | 133500 | 13502591050 | 26800 | 26750 | 26800 | 26750 | 177 |
| 351 | 20241101 | 133400 | 13497850900 | 26800 | 26800 | 26800 | 26750 | 267 |
| 352 | 20241101 | 133300 | 13490705600 | 26750 | 26750 | 26800 | 26750 | 192 |
| 353 | 20241101 | 133200 | 13485568550 | 26750 | 26800 | 26800 | 26750 | 281 |
| 354 | 20241101 | 133100 | 13478043900 | 26800 | 26750 | 26800 | 26750 | 1409 |
| 355 | 20241101 | 133000 | 13440319900 | 26800 | 26750 | 26800 | 26750 | 854 |
| 356 | 20241101 | 132900 | 13417440300 | 26750 | 26800 | 26800 | 26750 | 263 |
| 357 | 20241101 | 132800 | 13410404500 | 26750 | 26800 | 26800 | 26750 | 289 |
| 358 | 20241101 | 132700 | 13402672400 | 26800 | 26750 | 26800 | 26750 | 633 |
| 359 | 20241101 | 132600 | 13385710850 | 26750 | 26750 | 26800 | 26750 | 1089 |
| 360 | 20241101 | 132500 | 13356532500 | 26750 | 26750 | 26800 | 26750 | 1970 |
| 361 | 20241101 | 132400 | 13303748900 | 26750 | 26800 | 26800 | 26750 | 5404 |
| 362 | 20241101 | 132300 | 13158922200 | 26800 | 26800 | 26850 | 26800 | 867 |
| 363 | 20241101 | 132200 | 13135671800 | 26850 | 26800 | 26850 | 26800 | 279 |
| 364 | 20241101 | 132100 | 13128183350 | 26800 | 26800 | 26850 | 26800 | 588 |
| 365 | 20241101 | 132000 | 13112420850 | 26800 | 26850 | 26850 | 26800 | 246 |
| 366 | 20241101 | 131900 | 13105819800 | 26850 | 26850 | 26900 | 26850 | 843 |
| 367 | 20241101 | 131800 | 13083184650 | 26850 | 26800 | 26900 | 26800 | 1465 |
| 368 | 20241101 | 131700 | 13043850500 | 26850 | 26800 | 26850 | 26800 | 293 |
| 369 | 20241101 | 131600 | 13035985250 | 26850 | 26850 | 26850 | 26800 | 1996 |
| 370 | 20241101 | 131500 | 12982441750 | 26800 | 26800 | 26850 | 26800 | 256 |
| 371 | 20241101 | 131400 | 12975573800 | 26850 | 26800 | 26850 | 26800 | 287 |
| 372 | 20241101 | 131300 | 12967877400 | 26800 | 26800 | 26850 | 26800 | 823 |
| 373 | 20241101 | 131200 | 12945820700 | 26800 | 26850 | 26850 | 26800 | 323 |
| 374 | 20241101 | 131100 | 12937152300 | 26800 | 26850 | 26850 | 26800 | 462 |
| 375 | 20241101 | 131000 | 12924759100 | 26850 | 26800 | 26850 | 26800 | 1387 |
| 376 | 20241101 | 130900 | 12887525300 | 26800 | 26850 | 26850 | 26800 | 276 |
| 377 | 20241101 | 130800 | 12880126350 | 26800 | 26850 | 26850 | 26800 | 772 |
| 378 | 20241101 | 130700 | 12859408000 | 26800 | 26850 | 26850 | 26800 | 2348 |
| 379 | 20241101 | 130600 | 12796401850 | 26850 | 26800 | 26850 | 26800 | 226 |
| 380 | 20241101 | 130500 | 12790343800 | 26800 | 26850 | 26850 | 26800 | 907 |
| 381 | 20241101 | 130400 | 12766000650 | 26850 | 26850 | 26850 | 26800 | 370 |
| 382 | 20241101 | 130300 | 12756076050 | 26800 | 26800 | 26850 | 26800 | 171 |
| 383 | 20241101 | 130200 | 12751492350 | 26800 | 26800 | 26850 | 26800 | 368 |
| 384 | 20241101 | 130100 | 12741621150 | 26800 | 26800 | 26850 | 26800 | 78 |
| 385 | 20241101 | 130000 | 12739530450 | 26800 | 26800 | 26850 | 26800 | 1241 |
| 386 | 20241101 | 125900 | 12706246600 | 26800 | 26850 | 26850 | 26750 | 2143 |
| 387 | 20241101 | 125800 | 12648814750 | 26800 | 26800 | 26850 | 26800 | 232 |
| 388 | 20241101 | 125700 | 12642596850 | 26800 | 26800 | 26800 | 26750 | 4481 |
| 389 | 20241101 | 125600 | 12522508200 | 26850 | 26850 | 26850 | 26800 | 1027 |
| 390 | 20241101 | 125500 | 12494939950 | 26800 | 26850 | 26850 | 26800 | 757 |
| 391 | 20241101 | 125400 | 12474620050 | 26850 | 26850 | 26900 | 26850 | 298 |
| 392 | 20241101 | 125300 | 12466618700 | 26850 | 26850 | 26900 | 26850 | 186 |
| 393 | 20241101 | 125200 | 12461622050 | 26850 | 26850 | 26900 | 26850 | 1335 |
| 394 | 20241101 | 125100 | 12425776450 | 26850 | 26850 | 26850 | 26800 | 3006 |
| 395 | 20241101 | 125000 | 12345068750 | 26850 | 26800 | 26850 | 26800 | 357 |
| 396 | 20241101 | 124900 | 12335497200 | 26800 | 26800 | 26850 | 26800 | 389 |
| 397 | 20241101 | 124800 | 12325068500 | 26850 | 26800 | 26850 | 26800 | 113 |
| 398 | 20241101 | 124700 | 12322035600 | 26800 | 26800 | 26850 | 26800 | 491 |
| 399 | 20241101 | 124600 | 12308873750 | 26800 | 26800 | 26850 | 26800 | 132 |
| 400 | 20241101 | 124500 | 12305334750 | 26800 | 26800 | 26850 | 26800 | 459 |
| 401 | 20241101 | 124400 | 12293033450 | 26800 | 26800 | 26850 | 26800 | 100 |
| 402 | 20241101 | 124300 | 12290353400 | 26800 | 26800 | 26800 | 26800 | 521 |
| 403 | 20241101 | 124200 | 12276390600 | 26800 | 26800 | 26800 | 26750 | 2008 |
| 404 | 20241101 | 124100 | 12222595600 | 26800 | 26750 | 26800 | 26750 | 378 |
| 405 | 20241101 | 124000 | 12212468700 | 26750 | 26750 | 26800 | 26750 | 445 |
| 406 | 20241101 | 123900 | 12200558400 | 26750 | 26800 | 26800 | 26750 | 892 |
| 407 | 20241101 | 123800 | 12176674100 | 26800 | 26750 | 26800 | 26750 | 301 |
| 408 | 20241101 | 123700 | 12168612000 | 26750 | 26800 | 26800 | 26750 | 903 |
| 409 | 20241101 | 123600 | 12144426750 | 26800 | 26750 | 26800 | 26750 | 1331 |
| 410 | 20241101 | 123500 | 12108758350 | 26750 | 26800 | 26800 | 26750 | 820 |
| 411 | 20241101 | 123400 | 12086804700 | 26750 | 26800 | 26800 | 26750 | 243 |
| 412 | 20241101 | 123300 | 12080303300 | 26800 | 26750 | 26800 | 26750 | 281 |
| 413 | 20241101 | 123200 | 12072779850 | 26750 | 26750 | 26800 | 26750 | 1024 |
| 414 | 20241101 | 123100 | 12045354300 | 26750 | 26750 | 26750 | 26750 | 281 |
| 415 | 20241101 | 123000 | 12037837550 | 26750 | 26750 | 26750 | 26750 | 353 |
| 416 | 20241101 | 122900 | 12028394800 | 26750 | 26800 | 26800 | 26750 | 327 |
| 417 | 20241101 | 122800 | 12019640900 | 26800 | 26750 | 26800 | 26750 | 964 |
| 418 | 20241101 | 122700 | 11993820450 | 26800 | 26750 | 26800 | 26750 | 964 |
| 419 | 20241101 | 122600 | 11968032750 | 26750 | 26750 | 26800 | 26750 | 2332 |
| 420 | 20241101 | 122500 | 11905651250 | 26750 | 26750 | 26800 | 26750 | 1245 |
| 421 | 20241101 | 122400 | 11872299000 | 26750 | 26800 | 26800 | 26750 | 242 |
| 422 | 20241101 | 122300 | 11865825450 | 26750 | 26750 | 26750 | 26750 | 364 |
| 423 | 20241101 | 122200 | 11856088450 | 26750 | 26750 | 26800 | 26750 | 538 |
| 424 | 20241101 | 122100 | 11841681900 | 26750 | 26800 | 26800 | 26750 | 934 |
| 425 | 20241101 | 122000 | 11816662900 | 26800 | 26800 | 26800 | 26800 | 533 |
| 426 | 20241101 | 121900 | 11802378500 | 26800 | 26800 | 26850 | 26800 | 2732 |
| 427 | 20241101 | 121800 | 11729159050 | 26800 | 26800 | 26850 | 26800 | 490 |
| 428 | 20241101 | 121700 | 11716024550 | 26800 | 26850 | 26850 | 26800 | 349 |
| 429 | 20241101 | 121600 | 11706660600 | 26800 | 26800 | 26800 | 26800 | 503 |
| 430 | 20241101 | 121500 | 11693180200 | 26800 | 26850 | 26850 | 26800 | 488 |
| 431 | 20241101 | 121400 | 11680086600 | 26850 | 26800 | 26850 | 26800 | 377 |
| 432 | 20241101 | 121300 | 11669972900 | 26800 | 26800 | 26850 | 26800 | 411 |
| 433 | 20241101 | 121200 | 11658956550 | 26800 | 26800 | 26850 | 26800 | 148 |
| 434 | 20241101 | 121100 | 11654989100 | 26800 | 26800 | 26850 | 26800 | 425 |
| 435 | 20241101 | 121000 | 11643598950 | 26800 | 26800 | 26800 | 26800 | 303 |
| 436 | 20241101 | 120900 | 11635478550 | 26850 | 26800 | 26850 | 26800 | 952 |
| 437 | 20241101 | 120800 | 11609946300 | 26800 | 26850 | 26850 | 26800 | 527 |
| 438 | 20241101 | 120700 | 11595821550 | 26800 | 26800 | 26850 | 26800 | 468 |
| 439 | 20241101 | 120600 | 11583264650 | 26800 | 26800 | 26850 | 26800 | 356 |
| 440 | 20241101 | 120500 | 11573723750 | 26800 | 26850 | 26850 | 26800 | 458 |
| 441 | 20241101 | 120400 | 11561438000 | 26850 | 26800 | 26850 | 26800 | 874 |
| 442 | 20241101 | 120300 | 11538011950 | 26800 | 26850 | 26850 | 26800 | 281 |
| 443 | 20241101 | 120200 | 11530480350 | 26850 | 26800 | 26850 | 26800 | 121 |
| 444 | 20241101 | 120100 | 11527236800 | 26800 | 26800 | 26850 | 26800 | 373 |
| 445 | 20241101 | 120000 | 11517237400 | 26850 | 26850 | 26850 | 26800 | 2118 |
| 446 | 20241101 | 115900 | 11460372150 | 26850 | 26850 | 26850 | 26850 | 386 |
| 447 | 20241101 | 115800 | 11450008050 | 26850 | 26850 | 26900 | 26850 | 394 |
| 448 | 20241101 | 115700 | 11439427600 | 26850 | 26850 | 26900 | 26800 | 2246 |
| 449 | 20241101 | 115600 | 11379118000 | 26850 | 26850 | 26900 | 26850 | 2253 |
| 450 | 20241101 | 115500 | 11318623900 | 26850 | 26850 | 26850 | 26850 | 563 |
| 451 | 20241101 | 115400 | 11303507350 | 26850 | 26900 | 26900 | 26850 | 455 |
| 452 | 20241101 | 115300 | 11291289600 | 26850 | 26850 | 26850 | 26850 | 229 |
| 453 | 20241101 | 115200 | 11285140950 | 26850 | 26850 | 26900 | 26850 | 1394 |
| 454 | 20241101 | 115100 | 11247703650 | 26850 | 26850 | 26900 | 26850 | 570 |
| 455 | 20241101 | 115000 | 11232392750 | 26850 | 26850 | 26900 | 26850 | 355 |
| 456 | 20241101 | 114900 | 11222856150 | 26850 | 26850 | 26850 | 26850 | 351 |
| 457 | 20241101 | 114800 | 11213431800 | 26850 | 26850 | 26900 | 26850 | 164 |
| 458 | 20241101 | 114700 | 11209028100 | 26850 | 26800 | 26850 | 26800 | 1397 |
| 459 | 20241101 | 114600 | 11171539550 | 26800 | 26800 | 26850 | 26800 | 1998 |
| 460 | 20241101 | 114500 | 11117908600 | 26800 | 26800 | 26850 | 26800 | 420 |
| 461 | 20241101 | 114400 | 11106652300 | 26800 | 26800 | 26850 | 26800 | 463 |
| 462 | 20241101 | 114300 | 11094243000 | 26800 | 26800 | 26850 | 26800 | 390 |
| 463 | 20241101 | 114200 | 11083780000 | 26800 | 26850 | 26850 | 26800 | 536 |
| 464 | 20241101 | 114100 | 11069412650 | 26800 | 26800 | 26850 | 26800 | 154 |
| 465 | 20241101 | 114000 | 11065284950 | 26800 | 26850 | 26850 | 26800 | 261 |
| 466 | 20241101 | 113900 | 11058284850 | 26850 | 26800 | 26850 | 26800 | 1807 |
| 467 | 20241101 | 113800 | 11009856750 | 26800 | 26800 | 26850 | 26800 | 620 |
| 468 | 20241101 | 113700 | 10993240600 | 26800 | 26800 | 26850 | 26800 | 650 |
| 469 | 20241101 | 113600 | 10975809750 | 26800 | 26800 | 26850 | 26800 | 892 |
| 470 | 20241101 | 113500 | 10951892850 | 26850 | 26800 | 26850 | 26800 | 704 |
| 471 | 20241101 | 113400 | 10933014550 | 26850 | 26800 | 26850 | 26800 | 619 |
| 472 | 20241101 | 113300 | 10916417250 | 26800 | 26800 | 26850 | 26800 | 833 |
| 473 | 20241101 | 113200 | 10894062550 | 26800 | 26850 | 26900 | 26800 | 718 |
| 474 | 20241101 | 113100 | 10874801800 | 26850 | 26850 | 26900 | 26850 | 599 |
| 475 | 20241101 | 113000 | 10858703600 | 26850 | 26850 | 26900 | 26850 | 229 |
| 476 | 20241101 | 112900 | 10852554850 | 26850 | 26850 | 26850 | 26850 | 366 |
| 477 | 20241101 | 112800 | 10842727750 | 26900 | 26850 | 26900 | 26850 | 305 |
| 478 | 20241101 | 112700 | 10834538450 | 26850 | 26850 | 26900 | 26850 | 1916 |
| 479 | 20241101 | 112600 | 10783068300 | 26850 | 26850 | 26850 | 26850 | 277 |
| 480 | 20241101 | 112500 | 10775630850 | 26850 | 26800 | 26850 | 26800 | 1833 |
| 481 | 20241101 | 112400 | 10726444000 | 26850 | 26800 | 26850 | 26800 | 2738 |
| 482 | 20241101 | 112300 | 10652946750 | 26800 | 26800 | 26850 | 26800 | 555 |
| 483 | 20241101 | 112200 | 10638053550 | 26800 | 26850 | 26850 | 26800 | 640 |
| 484 | 20241101 | 112100 | 10620870000 | 26850 | 26850 | 26850 | 26850 | 378 |
| 485 | 20241101 | 112000 | 10610720700 | 26850 | 26850 | 26900 | 26850 | 4185 |
| 486 | 20241101 | 111900 | 10498353300 | 26850 | 26850 | 26900 | 26850 | 188 |
| 487 | 20241101 | 111800 | 10493305450 | 26850 | 26900 | 26950 | 26850 | 7300 |
| 488 | 20241101 | 111700 | 10296923450 | 26900 | 26900 | 26950 | 26900 | 1342 |
| 489 | 20241101 | 111600 | 10260797900 | 26900 | 26950 | 26950 | 26900 | 673 |
| 490 | 20241101 | 111500 | 10242670000 | 26900 | 26900 | 26900 | 26900 | 730 |
| 491 | 20241101 | 111400 | 10223033000 | 26900 | 26900 | 26950 | 26900 | 488 |
| 492 | 20241101 | 111300 | 10209904050 | 26900 | 26900 | 26950 | 26900 | 898 |
| 493 | 20241101 | 111200 | 10185741450 | 26900 | 26950 | 26950 | 26900 | 353 |
| 494 | 20241101 | 111100 | 10176238700 | 26900 | 26900 | 26950 | 26900 | 614 |
| 495 | 20241101 | 111000 | 10159705600 | 26900 | 26900 | 26950 | 26900 | 362 |
| 496 | 20241101 | 110900 | 10149967300 | 26900 | 26900 | 26950 | 26900 | 1103 |
| 497 | 20241101 | 110800 | 10120263750 | 26900 | 26950 | 26950 | 26900 | 3116 |
| 498 | 20241101 | 110700 | 10036292500 | 26950 | 26950 | 27000 | 26950 | 1714 |
| 499 | 20241101 | 110600 | 9990097850 | 26950 | 26950 | 27000 | 26950 | 287 |
| 500 | 20241101 | 110500 | 9982356800 | 26950 | 26950 | 26950 | 26950 | 986 |
| 501 | 20241101 | 110400 | 9955784100 | 26950 | 26950 | 27000 | 26950 | 144 |
| 502 | 20241101 | 110300 | 9951903150 | 26950 | 26950 | 26950 | 26950 | 277 |
| 503 | 20241101 | 110200 | 9944438000 | 26950 | 26950 | 27000 | 26950 | 380 |
| 504 | 20241101 | 110100 | 9934191350 | 26950 | 26950 | 27000 | 26950 | 442 |
| 505 | 20241101 | 110000 | 9922276850 | 26950 | 26950 | 27000 | 26950 | 865 |
| 506 | 20241101 | 105900 | 9898963850 | 26950 | 26900 | 27000 | 26900 | 3391 |
| 507 | 20241101 | 105800 | 9807579450 | 26900 | 26900 | 26950 | 26900 | 868 |
| 508 | 20241101 | 105700 | 9784215600 | 26900 | 26900 | 26950 | 26900 | 2847 |
| 509 | 20241101 | 105600 | 9707618450 | 26950 | 26950 | 26950 | 26900 | 784 |
| 510 | 20241101 | 105500 | 9686510950 | 26950 | 26900 | 26950 | 26900 | 2427 |
| 511 | 20241101 | 105400 | 9621159300 | 26900 | 26950 | 26950 | 26900 | 289 |
| 512 | 20241101 | 105300 | 9613378150 | 26950 | 26900 | 26950 | 26900 | 2375 |
| 513 | 20241101 | 105200 | 9549433450 | 26900 | 26950 | 26950 | 26900 | 3840 |
| 514 | 20241101 | 105100 | 9445949750 | 26950 | 27000 | 27000 | 26950 | 849 |
| 515 | 20241101 | 105000 | 9423055900 | 27000 | 26950 | 27000 | 26950 | 298 |
| 516 | 20241101 | 104900 | 9415020800 | 26950 | 27000 | 27000 | 26950 | 1353 |
| 517 | 20241101 | 104800 | 9378537750 | 26950 | 27000 | 27000 | 26950 | 237 |
| 518 | 20241101 | 104700 | 9372144700 | 27000 | 26950 | 27000 | 26950 | 283 |
| 519 | 20241101 | 104600 | 9364510150 | 26950 | 27050 | 27050 | 26950 | 3622 |
| 520 | 20241101 | 104500 | 9266684050 | 27100 | 27050 | 27100 | 27000 | 5049 |
| 521 | 20241101 | 104400 | 9130316050 | 27050 | 27000 | 27050 | 27000 | 451 |
| 522 | 20241101 | 104300 | 9118128200 | 27000 | 27000 | 27050 | 26950 | 6271 |
| 523 | 20241101 | 104200 | 8948735400 | 27000 | 26950 | 27000 | 26950 | 2416 |
| 524 | 20241101 | 104100 | 8883544000 | 26950 | 27000 | 27000 | 26950 | 1365 |
| 525 | 20241101 | 104000 | 8846737900 | 27000 | 26900 | 27000 | 26900 | 677 |
| 526 | 20241101 | 103900 | 8828495050 | 26950 | 26900 | 26950 | 26900 | 823 |
| 527 | 20241101 | 103800 | 8806328900 | 26900 | 26900 | 26950 | 26900 | 226 |
| 528 | 20241101 | 103700 | 8800244400 | 26900 | 26900 | 26950 | 26900 | 1003 |
| 529 | 20241101 | 103600 | 8773227450 | 26950 | 26950 | 26950 | 26900 | 277 |
| 530 | 20241101 | 103500 | 8765768800 | 26900 | 26900 | 26950 | 26900 | 1940 |
| 531 | 20241101 | 103400 | 8713520700 | 26900 | 26950 | 26950 | 26900 | 1498 |
| 532 | 20241101 | 103300 | 8673205150 | 26900 | 26950 | 26950 | 26900 | 391 |
| 533 | 20241101 | 103200 | 8662672750 | 26900 | 27000 | 27000 | 26900 | 2756 |
| 534 | 20241101 | 103100 | 8588399100 | 26950 | 26950 | 27050 | 26950 | 800 |
| 535 | 20241101 | 103000 | 8566799050 | 27000 | 26950 | 27000 | 26900 | 1608 |
| 536 | 20241101 | 102900 | 8523392650 | 26950 | 26950 | 27000 | 26900 | 3834 |
| 537 | 20241101 | 102800 | 8420073050 | 27000 | 27000 | 27000 | 26950 | 8293 |
| 538 | 20241101 | 102700 | 8196441050 | 26950 | 27000 | 27000 | 26950 | 1784 |
| 539 | 20241101 | 102600 | 8148329200 | 27000 | 27000 | 27000 | 26950 | 1555 |
| 540 | 20241101 | 102500 | 8106353100 | 27000 | 26950 | 27000 | 26950 | 435 |
| 541 | 20241101 | 102400 | 8094629500 | 26950 | 26950 | 27000 | 26900 | 1547 |
| 542 | 20241101 | 102300 | 8052937800 | 26950 | 26950 | 26950 | 26900 | 240 |
| 543 | 20241101 | 102200 | 8046475100 | 26950 | 26900 | 26950 | 26900 | 887 |
| 544 | 20241101 | 102100 | 8022614450 | 26850 | 26850 | 26900 | 26850 | 248 |
| 545 | 20241101 | 102000 | 8015955350 | 26850 | 26800 | 26850 | 26800 | 3182 |
| 546 | 20241101 | 101900 | 7930561400 | 26800 | 26800 | 26850 | 26800 | 565 |
| 547 | 20241101 | 101800 | 7915419000 | 26800 | 26850 | 26850 | 26800 | 103 |
| 548 | 20241101 | 101700 | 7912658000 | 26850 | 26800 | 26850 | 26800 | 853 |
| 549 | 20241101 | 101600 | 7889795600 | 26800 | 26800 | 26850 | 26800 | 1109 |
| 550 | 20241101 | 101500 | 7860046400 | 26850 | 26850 | 26900 | 26800 | 1909 |
| 551 | 20241101 | 101400 | 7808790250 | 26900 | 26900 | 26900 | 26850 | 109 |
| 552 | 20241101 | 101300 | 7805858900 | 26900 | 26850 | 26900 | 26850 | 237 |
| 553 | 20241101 | 101200 | 7799491550 | 26900 | 26850 | 26950 | 26850 | 1248 |
| 554 | 20241101 | 101100 | 7765926750 | 26850 | 26850 | 26900 | 26800 | 476 |
| 555 | 20241101 | 101000 | 7753144250 | 26850 | 26800 | 26900 | 26800 | 2624 |
| 556 | 20241101 | 100900 | 7682708900 | 26800 | 26900 | 26900 | 26800 | 1841 |
| 557 | 20241101 | 100800 | 7633287450 | 26850 | 26850 | 26900 | 26850 | 997 |
| 558 | 20241101 | 100700 | 7606498100 | 26850 | 26900 | 26900 | 26850 | 326 |
| 559 | 20241101 | 100600 | 7597741850 | 26850 | 26850 | 26900 | 26800 | 1251 |
| 560 | 20241101 | 100500 | 7564156000 | 26800 | 26900 | 26900 | 26800 | 3402 |
| 561 | 20241101 | 100400 | 7472812500 | 26850 | 26800 | 26850 | 26800 | 1802 |
| 562 | 20241101 | 100300 | 7424457000 | 26800 | 26800 | 26850 | 26800 | 3012 |
| 563 | 20241101 | 100200 | 7343679450 | 26800 | 26850 | 26850 | 26750 | 1793 |
| 564 | 20241101 | 100100 | 7295624600 | 26800 | 26800 | 26850 | 26800 | 2433 |
| 565 | 20241101 | 100000 | 7230408450 | 26850 | 26900 | 26950 | 26800 | 9941 |
| 566 | 20241101 | 095900 | 6963296900 | 26900 | 26900 | 26950 | 26900 | 2803 |
| 567 | 20241101 | 095800 | 6887787800 | 26950 | 26950 | 26950 | 26900 | 442 |
| 568 | 20241101 | 095700 | 6875886750 | 26900 | 27000 | 27000 | 26900 | 2353 |
| 569 | 20241101 | 095600 | 6812478100 | 27000 | 26950 | 27050 | 26900 | 3155 |
| 570 | 20241101 | 095500 | 6727322850 | 26900 | 27000 | 27100 | 26900 | 17499 |
| 571 | 20241101 | 095400 | 6254501100 | 27050 | 26950 | 27050 | 26950 | 2563 |
| 572 | 20241101 | 095300 | 6185304800 | 27000 | 26950 | 27050 | 26900 | 11324 |
| 573 | 20241101 | 095200 | 5879623550 | 26900 | 26900 | 26950 | 26850 | 3555 |
| 574 | 20241101 | 095100 | 5783995550 | 26900 | 26850 | 26900 | 26800 | 1821 |
| 575 | 20241101 | 095000 | 5735081450 | 26850 | 26850 | 26900 | 26800 | 1193 |
| 576 | 20241101 | 094900 | 5703053050 | 26800 | 26850 | 26850 | 26800 | 1534 |
| 577 | 20241101 | 094800 | 5661874400 | 26850 | 26800 | 26850 | 26800 | 489 |
| 578 | 20241101 | 094700 | 5648755750 | 26800 | 26950 | 26950 | 26800 | 4991 |
| 579 | 20241101 | 094600 | 5514456450 | 26950 | 26950 | 26950 | 26850 | 8900 |
| 580 | 20241101 | 094500 | 5274904450 | 26950 | 26900 | 26950 | 26850 | 4611 |
| 581 | 20241101 | 094400 | 5150798750 | 26850 | 26800 | 26850 | 26750 | 2055 |
| 582 | 20241101 | 094300 | 5095651100 | 26800 | 26700 | 26850 | 26700 | 2708 |
| 583 | 20241101 | 094200 | 5023097850 | 26700 | 26650 | 26700 | 26650 | 1724 |
| 584 | 20241101 | 094100 | 4977075300 | 26700 | 26650 | 26700 | 26650 | 905 |
| 585 | 20241101 | 094000 | 4952923050 | 26650 | 26650 | 26700 | 26600 | 2409 |
| 586 | 20241101 | 093900 | 4888747200 | 26650 | 26600 | 26650 | 26600 | 2879 |
| 587 | 20241101 | 093800 | 4812055500 | 26600 | 26650 | 26650 | 26600 | 673 |
| 588 | 20241101 | 093700 | 4794128750 | 26650 | 26600 | 26650 | 26600 | 574 |
| 589 | 20241101 | 093600 | 4778835100 | 26600 | 26600 | 26650 | 26550 | 3869 |
| 590 | 20241101 | 093500 | 4676003850 | 26600 | 26550 | 26600 | 26550 | 604 |
| 591 | 20241101 | 093400 | 4659945150 | 26600 | 26600 | 26650 | 26550 | 2625 |
| 592 | 20241101 | 093300 | 4590124950 | 26600 | 26650 | 26700 | 26600 | 6042 |
| 593 | 20241101 | 093200 | 4429196050 | 26700 | 26700 | 26700 | 26650 | 326 |
| 594 | 20241101 | 093100 | 4420497950 | 26700 | 26700 | 26750 | 26700 | 2295 |
| 595 | 20241101 | 093000 | 4359210050 | 26700 | 26650 | 26700 | 26650 | 1778 |
| 596 | 20241101 | 092900 | 4311751400 | 26700 | 26600 | 26700 | 26550 | 2846 |
| 597 | 20241101 | 092800 | 4236041600 | 26600 | 26550 | 26600 | 26550 | 992 |
| 598 | 20241101 | 092700 | 4209664850 | 26550 | 26600 | 26650 | 26550 | 12192 |
| 599 | 20241101 | 092600 | 3885213300 | 26600 | 26600 | 26600 | 26550 | 393 |
| 600 | 20241101 | 092500 | 3874771400 | 26550 | 26550 | 26600 | 26550 | 1515 |
| 601 | 20241101 | 092400 | 3834542950 | 26550 | 26550 | 26600 | 26550 | 1837 |
| 602 | 20241101 | 092300 | 3785739000 | 26550 | 26600 | 26600 | 26550 | 4489 |
| 603 | 20241101 | 092200 | 3666354250 | 26650 | 26600 | 26650 | 26600 | 5531 |
| 604 | 20241101 | 092100 | 3519220250 | 26650 | 26650 | 26650 | 26600 | 1497 |
| 605 | 20241101 | 092000 | 3479342400 | 26650 | 26700 | 26700 | 26600 | 10188 |
| 606 | 20241101 | 091900 | 3207834450 | 26700 | 26650 | 26700 | 26650 | 3828 |
| 607 | 20241101 | 091800 | 3105706600 | 26700 | 26600 | 26700 | 26550 | 2247 |
| 608 | 20241101 | 091700 | 3045872500 | 26600 | 26650 | 26650 | 26550 | 4192 |
| 609 | 20241101 | 091600 | 2934362700 | 26650 | 26600 | 26650 | 26600 | 1617 |
| 610 | 20241101 | 091500 | 2891279350 | 26650 | 26500 | 26650 | 26500 | 3533 |
| 611 | 20241101 | 091400 | 2797410950 | 26550 | 26550 | 26550 | 26500 | 1091 |
| 612 | 20241101 | 091300 | 2768455050 | 26550 | 26600 | 26600 | 26500 | 5859 |
| 613 | 20241101 | 091200 | 2612824950 | 26600 | 26550 | 26650 | 26550 | 5626 |
| 614 | 20241101 | 091100 | 2463179650 | 26600 | 26450 | 26600 | 26450 | 6299 |
| 615 | 20241101 | 091000 | 2296094050 | 26500 | 26400 | 26500 | 26400 | 4558 |
| 616 | 20241101 | 090900 | 2175567100 | 26400 | 26400 | 26450 | 26350 | 4637 |
| 617 | 20241101 | 090800 | 2053160100 | 26450 | 26300 | 26450 | 26300 | 2063 |
| 618 | 20241101 | 090700 | 1998700800 | 26400 | 26300 | 26400 | 26250 | 7837 |
| 619 | 20241101 | 090600 | 1792687350 | 26250 | 26250 | 26300 | 26200 | 7910 |
| 620 | 20241101 | 090500 | 1585240750 | 26200 | 26150 | 26250 | 26100 | 12250 |
| 621 | 20241101 | 090400 | 1264683350 | 26150 | 26200 | 26250 | 26150 | 9384 |
| 622 | 20241101 | 090300 | 1019130700 | 26250 | 26300 | 26300 | 26200 | 7545 |
| 623 | 20241101 | 090200 | 821002650 | 26250 | 26500 | 26500 | 26250 | 9616 |
| 624 | 20241101 | 090100 | 567637400 | 26400 | 26550 | 26550 | 26350 | 6082 |
| 625 | 20241101 | 090000 | 406979250 | 26400 | 26500 | 26500 | 26350 | 15158 |