36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241106 | 192100 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 3886 |
| 3 | 20241106 | 192000 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 4 | 20241106 | 191900 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 5 | 20241106 | 191800 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 6 | 20241106 | 191700 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 7 | 20241106 | 191600 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 8 | 20241106 | 191500 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 9 | 20241106 | 191400 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 10 | 20241106 | 191300 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 11 | 20241106 | 191200 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 12 | 20241106 | 191100 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 13 | 20241106 | 191000 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 14 | 20241106 | 190900 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 15 | 20241106 | 190800 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 16 | 20241106 | 190700 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 17 | 20241106 | 190600 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 18 | 20241106 | 190500 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 19 | 20241106 | 190400 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 20 | 20241106 | 190300 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 21 | 20241106 | 190200 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 22 | 20241106 | 190100 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 23 | 20241106 | 190000 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 24 | 20241106 | 185900 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 25 | 20241106 | 185800 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 26 | 20241106 | 185700 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 27 | 20241106 | 185600 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 28 | 20241106 | 185500 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 29 | 20241106 | 185400 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 30 | 20241106 | 185300 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 31 | 20241106 | 185200 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 32 | 20241106 | 185100 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 3886 |
| 33 | 20241106 | 185000 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 34 | 20241106 | 184900 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 35 | 20241106 | 184800 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 36 | 20241106 | 184700 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 37 | 20241106 | 184600 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 38 | 20241106 | 184500 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 39 | 20241106 | 184400 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 40 | 20241106 | 184300 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 41 | 20241106 | 184200 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 42 | 20241106 | 184100 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 43 | 20241106 | 184000 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 44 | 20241106 | 183900 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 45 | 20241106 | 183800 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 46 | 20241106 | 183700 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 47 | 20241106 | 183600 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 48 | 20241106 | 183500 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 49 | 20241106 | 183400 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 50 | 20241106 | 183300 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 51 | 20241106 | 183200 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 52 | 20241106 | 183100 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 53 | 20241106 | 183000 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 54 | 20241106 | 182900 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 55 | 20241106 | 182800 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 56 | 20241106 | 182700 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 57 | 20241106 | 182600 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 58 | 20241106 | 182500 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 59 | 20241106 | 182400 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 60 | 20241106 | 182300 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 61 | 20241106 | 182200 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 62 | 20241106 | 182100 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 3886 |
| 63 | 20241106 | 182000 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 64 | 20241106 | 181900 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 65 | 20241106 | 181800 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 66 | 20241106 | 181700 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 67 | 20241106 | 181600 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 68 | 20241106 | 181500 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 69 | 20241106 | 181400 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 70 | 20241106 | 181300 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 71 | 20241106 | 181200 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 72 | 20241106 | 181100 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 73 | 20241106 | 181000 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 74 | 20241106 | 180900 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 75 | 20241106 | 180800 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 76 | 20241106 | 180700 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 77 | 20241106 | 180600 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 78 | 20241106 | 180500 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 79 | 20241106 | 180400 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 80 | 20241106 | 180300 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 81 | 20241106 | 180200 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 82 | 20241106 | 180100 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 83 | 20241106 | 180000 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 84 | 20241106 | 175900 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 85 | 20241106 | 175800 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 86 | 20241106 | 175700 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 87 | 20241106 | 175600 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 88 | 20241106 | 175500 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 89 | 20241106 | 175400 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 90 | 20241106 | 175300 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 91 | 20241106 | 175200 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 92 | 20241106 | 175100 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 3886 |
| 93 | 20241106 | 175000 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 94 | 20241106 | 174900 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 95 | 20241106 | 174800 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 96 | 20241106 | 174700 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 97 | 20241106 | 174600 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 98 | 20241106 | 174500 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 99 | 20241106 | 174400 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 100 | 20241106 | 174300 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 101 | 20241106 | 174200 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 102 | 20241106 | 174100 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 103 | 20241106 | 174000 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 104 | 20241106 | 173900 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 105 | 20241106 | 173800 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 106 | 20241106 | 173700 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 107 | 20241106 | 173600 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 108 | 20241106 | 173500 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 109 | 20241106 | 173400 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 110 | 20241106 | 173300 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 111 | 20241106 | 173200 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 112 | 20241106 | 173100 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 113 | 20241106 | 173000 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 114 | 20241106 | 172900 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 115 | 20241106 | 172800 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 116 | 20241106 | 172700 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 117 | 20241106 | 172600 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 118 | 20241106 | 172500 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 119 | 20241106 | 172400 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 120 | 20241106 | 172300 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 121 | 20241106 | 172200 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 122 | 20241106 | 172100 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 3886 |
| 123 | 20241106 | 172000 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 124 | 20241106 | 171900 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 125 | 20241106 | 171800 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 126 | 20241106 | 171700 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 127 | 20241106 | 171600 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 128 | 20241106 | 171500 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 129 | 20241106 | 171400 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 130 | 20241106 | 171300 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 131 | 20241106 | 171200 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 132 | 20241106 | 171100 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 133 | 20241106 | 171000 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 134 | 20241106 | 170900 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 135 | 20241106 | 170800 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 136 | 20241106 | 170700 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 137 | 20241106 | 170600 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 138 | 20241106 | 170500 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 139 | 20241106 | 170400 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 140 | 20241106 | 170300 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 141 | 20241106 | 170200 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 142 | 20241106 | 170100 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 143 | 20241106 | 170000 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 144 | 20241106 | 165900 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 145 | 20241106 | 165800 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 146 | 20241106 | 165700 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 147 | 20241106 | 165600 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 148 | 20241106 | 165500 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 149 | 20241106 | 165400 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 150 | 20241106 | 165300 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 151 | 20241106 | 165200 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 152 | 20241106 | 165100 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 3886 |
| 153 | 20241106 | 165000 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 154 | 20241106 | 164900 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 155 | 20241106 | 164800 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 156 | 20241106 | 164700 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 157 | 20241106 | 164600 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 158 | 20241106 | 164500 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 159 | 20241106 | 164400 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 160 | 20241106 | 164300 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 161 | 20241106 | 164200 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 162 | 20241106 | 164100 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 163 | 20241106 | 164000 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 164 | 20241106 | 163900 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 165 | 20241106 | 163800 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 166 | 20241106 | 163700 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 167 | 20241106 | 163600 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 168 | 20241106 | 163500 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 169 | 20241106 | 163400 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 170 | 20241106 | 163300 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 171 | 20241106 | 163200 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 172 | 20241106 | 163100 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 173 | 20241106 | 163000 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 174 | 20241106 | 162900 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 175 | 20241106 | 162800 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 176 | 20241106 | 162700 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 177 | 20241106 | 162600 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 178 | 20241106 | 162500 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 179 | 20241106 | 162400 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 180 | 20241106 | 162300 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 181 | 20241106 | 162200 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 182 | 20241106 | 162100 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 3886 |
| 183 | 20241106 | 162000 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 184 | 20241106 | 161900 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 185 | 20241106 | 161800 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 186 | 20241106 | 161700 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 187 | 20241106 | 161600 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 188 | 20241106 | 161500 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 189 | 20241106 | 161400 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 190 | 20241106 | 161300 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 191 | 20241106 | 161200 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 192 | 20241106 | 161100 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 193 | 20241106 | 161000 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 194 | 20241106 | 160900 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 195 | 20241106 | 160800 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 196 | 20241106 | 160700 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 197 | 20241106 | 160600 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 198 | 20241106 | 160500 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 199 | 20241106 | 160400 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 200 | 20241106 | 160300 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 201 | 20241106 | 160200 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 202 | 20241106 | 160100 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 203 | 20241106 | 160000 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 204 | 20241106 | 155900 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 205 | 20241106 | 155800 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 206 | 20241106 | 155700 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 207 | 20241106 | 155600 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 208 | 20241106 | 155500 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 209 | 20241106 | 155400 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 210 | 20241106 | 155300 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 211 | 20241106 | 155200 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 212 | 20241106 | 155100 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 3886 |
| 213 | 20241106 | 155000 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 214 | 20241106 | 154900 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 215 | 20241106 | 154800 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 216 | 20241106 | 154700 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 217 | 20241106 | 154600 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 218 | 20241106 | 154500 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 219 | 20241106 | 154400 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 220 | 20241106 | 154300 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 221 | 20241106 | 154200 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 222 | 20241106 | 154100 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 223 | 20241106 | 154000 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 224 | 20241106 | 153900 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 225 | 20241106 | 153800 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 226 | 20241106 | 153700 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 227 | 20241106 | 153600 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 228 | 20241106 | 153500 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 229 | 20241106 | 153400 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 230 | 20241106 | 153300 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 231 | 20241106 | 153200 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 232 | 20241106 | 153100 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 0 |
| 233 | 20241106 | 153000 | 14998948100 | 156500 | 156500 | 156500 | 156500 | 3886 |
| 234 | 20241106 | 152900 | 14390789100 | 157000 | 157000 | 157000 | 157000 | 0 |
| 235 | 20241106 | 152800 | 14390789100 | 157000 | 157000 | 157000 | 157000 | 0 |
| 236 | 20241106 | 152700 | 14390789100 | 157000 | 157000 | 157000 | 157000 | 0 |
| 237 | 20241106 | 152600 | 14390789100 | 157000 | 157000 | 157000 | 157000 | 0 |
| 238 | 20241106 | 152500 | 14390789100 | 157000 | 157000 | 157000 | 157000 | 0 |
| 239 | 20241106 | 152400 | 14390789100 | 157000 | 157000 | 157000 | 157000 | 0 |
| 240 | 20241106 | 152300 | 14390789100 | 157000 | 157000 | 157000 | 157000 | 0 |
| 241 | 20241106 | 152200 | 14390789100 | 157000 | 157000 | 157000 | 157000 | 0 |
| 242 | 20241106 | 152100 | 14390789100 | 157000 | 157000 | 157000 | 157000 | 0 |
| 243 | 20241106 | 152000 | 14390789100 | 157000 | 157000 | 157000 | 157000 | 0 |
| 244 | 20241106 | 151900 | 14390789100 | 157000 | 157000 | 157100 | 156900 | 266 |
| 245 | 20241106 | 151800 | 14349020000 | 157000 | 157000 | 157200 | 156900 | 103 |
| 246 | 20241106 | 151700 | 14332843100 | 156900 | 157000 | 157100 | 156900 | 397 |
| 247 | 20241106 | 151600 | 14270505000 | 157000 | 157000 | 157100 | 156800 | 162 |
| 248 | 20241106 | 151500 | 14245075700 | 157100 | 156900 | 157100 | 156800 | 296 |
| 249 | 20241106 | 151400 | 14198641800 | 156800 | 157200 | 157200 | 156800 | 193 |
| 250 | 20241106 | 151300 | 14168368800 | 157200 | 156900 | 157200 | 156900 | 509 |
| 251 | 20241106 | 151200 | 14088461500 | 157000 | 156700 | 157300 | 156600 | 574 |
| 252 | 20241106 | 151100 | 13998399000 | 156600 | 156700 | 156800 | 156600 | 424 |
| 253 | 20241106 | 151000 | 13931966100 | 156700 | 156800 | 156800 | 156700 | 188 |
| 254 | 20241106 | 150900 | 13902498700 | 156700 | 156700 | 156900 | 156700 | 228 |
| 255 | 20241106 | 150800 | 13866758800 | 156800 | 157000 | 157000 | 156600 | 510 |
| 256 | 20241106 | 150700 | 13786833700 | 157000 | 156700 | 157000 | 156600 | 333 |
| 257 | 20241106 | 150600 | 13734651800 | 156700 | 157000 | 157000 | 156600 | 1261 |
| 258 | 20241106 | 150500 | 13536963200 | 156900 | 157200 | 157200 | 156900 | 889 |
| 259 | 20241106 | 150400 | 13397318100 | 157200 | 157400 | 157500 | 157200 | 850 |
| 260 | 20241106 | 150300 | 13263584200 | 157400 | 157500 | 157600 | 157400 | 760 |
| 261 | 20241106 | 150200 | 13143893100 | 157500 | 157700 | 157700 | 157500 | 410 |
| 262 | 20241106 | 150100 | 13079259600 | 157700 | 158000 | 158000 | 157700 | 560 |
| 263 | 20241106 | 150000 | 12990865800 | 158000 | 158100 | 158200 | 158000 | 133 |
| 264 | 20241106 | 145900 | 12969832300 | 158200 | 158300 | 158300 | 158200 | 166 |
| 265 | 20241106 | 145800 | 12943556200 | 158400 | 158400 | 158400 | 158400 | 179 |
| 266 | 20241106 | 145700 | 12915202600 | 158400 | 158000 | 158400 | 158000 | 395 |
| 267 | 20241106 | 145600 | 12852749800 | 158000 | 158000 | 158100 | 158000 | 270 |
| 268 | 20241106 | 145500 | 12810086700 | 158000 | 158400 | 158400 | 158000 | 482 |
| 269 | 20241106 | 145400 | 12733851500 | 158400 | 158200 | 158500 | 158200 | 389 |
| 270 | 20241106 | 145300 | 12672224100 | 158300 | 158300 | 158300 | 158100 | 155 |
| 271 | 20241106 | 145200 | 12647699100 | 158300 | 158500 | 158500 | 158300 | 180 |
| 272 | 20241106 | 145100 | 12619188500 | 158400 | 158500 | 158500 | 158400 | 165 |
| 273 | 20241106 | 145000 | 12593038400 | 158500 | 158200 | 158500 | 158200 | 75 |
| 274 | 20241106 | 144900 | 12581154700 | 158300 | 158200 | 158300 | 158100 | 186 |
| 275 | 20241106 | 144800 | 12551732300 | 158200 | 158200 | 158300 | 158100 | 30 |
| 276 | 20241106 | 144700 | 12546985900 | 158600 | 158200 | 158600 | 158100 | 58 |
| 277 | 20241106 | 144600 | 12537810200 | 158600 | 158200 | 158600 | 158200 | 126 |
| 278 | 20241106 | 144500 | 12517865500 | 158300 | 158300 | 158300 | 158300 | 38 |
| 279 | 20241106 | 144400 | 12511850100 | 158300 | 158200 | 158500 | 158200 | 46 |
| 280 | 20241106 | 144300 | 12504569800 | 158200 | 158400 | 158500 | 158200 | 74 |
| 281 | 20241106 | 144200 | 12492857700 | 158500 | 158700 | 158700 | 158000 | 137 |
| 282 | 20241106 | 144100 | 12471180200 | 158700 | 158700 | 158700 | 158000 | 39 |
| 283 | 20241106 | 144000 | 12465001100 | 158600 | 158600 | 158700 | 158100 | 715 |
| 284 | 20241106 | 143900 | 12351895700 | 158600 | 158200 | 158700 | 158200 | 67 |
| 285 | 20241106 | 143800 | 12341280700 | 158400 | 158400 | 158700 | 158100 | 235 |
| 286 | 20241106 | 143700 | 12304090000 | 158300 | 158500 | 158800 | 158300 | 82 |
| 287 | 20241106 | 143600 | 12291082100 | 158800 | 158400 | 158800 | 158100 | 466 |
| 288 | 20241106 | 143500 | 12217329100 | 158400 | 158700 | 158700 | 158400 | 156 |
| 289 | 20241106 | 143400 | 12192601400 | 158800 | 158500 | 158800 | 158500 | 304 |
| 290 | 20241106 | 143300 | 12144396400 | 158500 | 158600 | 158600 | 158500 | 157 |
| 291 | 20241106 | 143200 | 12119511400 | 158600 | 158700 | 158700 | 158600 | 149 |
| 292 | 20241106 | 143100 | 12095877100 | 158700 | 158800 | 158800 | 158700 | 31 |
| 293 | 20241106 | 143000 | 12090957300 | 158800 | 158900 | 159300 | 158700 | 208 |
| 294 | 20241106 | 142900 | 12057938100 | 158900 | 158900 | 158900 | 158800 | 12 |
| 295 | 20241106 | 142800 | 12056031700 | 158700 | 158900 | 159000 | 158700 | 129 |
| 296 | 20241106 | 142700 | 12035533200 | 158900 | 158900 | 159400 | 158700 | 367 |
| 297 | 20241106 | 142600 | 11977198900 | 158900 | 158900 | 159000 | 158900 | 171 |
| 298 | 20241106 | 142500 | 11950024200 | 159000 | 159000 | 159000 | 158900 | 14 |
| 299 | 20241106 | 142400 | 11947798300 | 158900 | 158900 | 159000 | 158900 | 32 |
| 300 | 20241106 | 142300 | 11942712700 | 159000 | 159000 | 159000 | 159000 | 28 |
| 301 | 20241106 | 142200 | 11938260700 | 158900 | 158600 | 159000 | 158600 | 35 |
| 302 | 20241106 | 142100 | 11932700500 | 158700 | 158400 | 159000 | 158400 | 328 |
| 303 | 20241106 | 142000 | 11880642800 | 158500 | 158900 | 158900 | 158400 | 557 |
| 304 | 20241106 | 141900 | 11792252300 | 158900 | 159100 | 159100 | 158800 | 180 |
| 305 | 20241106 | 141800 | 11763629000 | 159100 | 159200 | 159200 | 159100 | 23 |
| 306 | 20241106 | 141700 | 11759968900 | 159200 | 159100 | 159200 | 159100 | 19 |
| 307 | 20241106 | 141600 | 11756944800 | 159200 | 159500 | 159500 | 159100 | 29 |
| 308 | 20241106 | 141500 | 11752326800 | 159400 | 159700 | 159700 | 159100 | 211 |
| 309 | 20241106 | 141400 | 11718690000 | 159600 | 159700 | 159800 | 159600 | 79 |
| 310 | 20241106 | 141300 | 11706071900 | 159700 | 159800 | 160000 | 159600 | 65 |
| 311 | 20241106 | 141200 | 11695687600 | 159800 | 159700 | 159800 | 159600 | 241 |
| 312 | 20241106 | 141100 | 11657196000 | 159700 | 159500 | 159700 | 159500 | 143 |
| 313 | 20241106 | 141000 | 11634369400 | 159400 | 160000 | 160000 | 159400 | 83 |
| 314 | 20241106 | 140900 | 11621111700 | 159900 | 159700 | 159900 | 159700 | 79 |
| 315 | 20241106 | 140800 | 11608489600 | 159700 | 159400 | 159900 | 159400 | 89 |
| 316 | 20241106 | 140700 | 11594276500 | 159500 | 159400 | 159500 | 159400 | 15 |
| 317 | 20241106 | 140600 | 11591884100 | 159300 | 159600 | 159600 | 159300 | 131 |
| 318 | 20241106 | 140500 | 11570998300 | 159800 | 159500 | 160000 | 159500 | 74 |
| 319 | 20241106 | 140400 | 11559170600 | 159500 | 159400 | 159500 | 159400 | 16 |
| 320 | 20241106 | 140300 | 11556618800 | 159900 | 159200 | 159900 | 159200 | 147 |
| 321 | 20241106 | 140200 | 11533192900 | 159300 | 159500 | 159500 | 159300 | 41 |
| 322 | 20241106 | 140100 | 11526656700 | 159200 | 159200 | 159900 | 159200 | 25 |
| 323 | 20241106 | 140000 | 11522674400 | 159300 | 159600 | 160000 | 158900 | 492 |
| 324 | 20241106 | 135900 | 11444298600 | 159100 | 159100 | 159200 | 159100 | 23 |
| 325 | 20241106 | 135800 | 11440639000 | 159100 | 159700 | 159700 | 159100 | 419 |
| 326 | 20241106 | 135700 | 11373847600 | 159700 | 159800 | 159800 | 159600 | 141 |
| 327 | 20241106 | 135600 | 11351335000 | 159800 | 159800 | 159900 | 159800 | 133 |
| 328 | 20241106 | 135500 | 11330073700 | 159700 | 159800 | 159900 | 159600 | 56 |
| 329 | 20241106 | 135400 | 11321129500 | 159900 | 159800 | 159900 | 159500 | 243 |
| 330 | 20241106 | 135300 | 11282335400 | 159900 | 160100 | 160100 | 159900 | 270 |
| 331 | 20241106 | 135200 | 11239131800 | 160000 | 160000 | 160100 | 159800 | 243 |
| 332 | 20241106 | 135100 | 11200257400 | 160300 | 159200 | 160300 | 159200 | 830 |
| 333 | 20241106 | 135000 | 11067873700 | 159200 | 159200 | 159200 | 159100 | 47 |
| 334 | 20241106 | 134900 | 11060391400 | 159300 | 158800 | 159300 | 158800 | 575 |
| 335 | 20241106 | 134800 | 10968931000 | 158800 | 158400 | 158800 | 158300 | 665 |
| 336 | 20241106 | 134700 | 10863491800 | 158500 | 158300 | 158500 | 158200 | 525 |
| 337 | 20241106 | 134600 | 10780345900 | 158300 | 158300 | 158300 | 158200 | 35 |
| 338 | 20241106 | 134500 | 10774807400 | 158200 | 158300 | 158300 | 158200 | 192 |
| 339 | 20241106 | 134400 | 10744432200 | 158300 | 158300 | 158400 | 158300 | 259 |
| 340 | 20241106 | 134300 | 10703424400 | 158200 | 158300 | 158300 | 158200 | 39 |
| 341 | 20241106 | 134200 | 10697253100 | 158200 | 158100 | 158300 | 158100 | 148 |
| 342 | 20241106 | 134100 | 10673844900 | 158000 | 158100 | 158100 | 158000 | 44 |
| 343 | 20241106 | 134000 | 10666888700 | 158100 | 158000 | 158100 | 157800 | 77 |
| 344 | 20241106 | 133900 | 10654723500 | 158100 | 157800 | 158100 | 157800 | 59 |
| 345 | 20241106 | 133800 | 10645405600 | 157800 | 157800 | 157800 | 157800 | 38 |
| 346 | 20241106 | 133700 | 10639409200 | 157800 | 158100 | 158100 | 157800 | 163 |
| 347 | 20241106 | 133600 | 10613662900 | 158200 | 158100 | 158200 | 158000 | 36 |
| 348 | 20241106 | 133500 | 10607971400 | 158100 | 158100 | 158100 | 158000 | 50 |
| 349 | 20241106 | 133400 | 10600067600 | 158100 | 158400 | 158400 | 158100 | 90 |
| 350 | 20241106 | 133300 | 10585824400 | 158300 | 158300 | 158400 | 158300 | 46 |
| 351 | 20241106 | 133200 | 10578539900 | 158400 | 158000 | 158400 | 158000 | 122 |
| 352 | 20241106 | 133100 | 10559237200 | 157900 | 157700 | 158000 | 157600 | 537 |
| 353 | 20241106 | 133000 | 10474535100 | 157800 | 157700 | 157800 | 157600 | 68 |
| 354 | 20241106 | 132900 | 10463811800 | 157700 | 157700 | 157700 | 157600 | 34 |
| 355 | 20241106 | 132800 | 10458452500 | 157700 | 157800 | 157800 | 157700 | 79 |
| 356 | 20241106 | 132700 | 10445993500 | 157700 | 157800 | 157800 | 157600 | 60 |
| 357 | 20241106 | 132600 | 10436535000 | 157600 | 157600 | 157600 | 157600 | 150 |
| 358 | 20241106 | 132500 | 10412895000 | 157600 | 157600 | 158000 | 157500 | 298 |
| 359 | 20241106 | 132400 | 10365895800 | 157600 | 157800 | 157800 | 157600 | 180 |
| 360 | 20241106 | 132300 | 10337513000 | 157700 | 157900 | 158000 | 157700 | 140 |
| 361 | 20241106 | 132200 | 10315424600 | 157900 | 158000 | 158000 | 157900 | 140 |
| 362 | 20241106 | 132100 | 10293304900 | 158100 | 158200 | 158200 | 158100 | 96 |
| 363 | 20241106 | 132000 | 10278119700 | 158300 | 158400 | 158400 | 157900 | 31 |
| 364 | 20241106 | 131900 | 10273216500 | 158300 | 157700 | 158300 | 157600 | 366 |
| 365 | 20241106 | 131800 | 10215414600 | 157700 | 158300 | 158300 | 157700 | 279 |
| 366 | 20241106 | 131700 | 10171315700 | 158300 | 158400 | 158400 | 158300 | 187 |
| 367 | 20241106 | 131600 | 10141701200 | 158300 | 158600 | 158600 | 158300 | 43 |
| 368 | 20241106 | 131500 | 10134885700 | 158400 | 158600 | 158600 | 158300 | 52 |
| 369 | 20241106 | 131400 | 10126651100 | 158700 | 158500 | 158700 | 158500 | 279 |
| 370 | 20241106 | 131300 | 10082405500 | 158500 | 158300 | 158500 | 158200 | 690 |
| 371 | 20241106 | 131200 | 9973172800 | 158200 | 157700 | 158300 | 157700 | 621 |
| 372 | 20241106 | 131100 | 9875053500 | 157700 | 157700 | 157800 | 157700 | 40 |
| 373 | 20241106 | 131000 | 9868744700 | 157800 | 157800 | 158000 | 157800 | 99 |
| 374 | 20241106 | 130900 | 9853121200 | 158100 | 157600 | 158100 | 157600 | 13 |
| 375 | 20241106 | 130800 | 9851068700 | 157500 | 157600 | 158000 | 157500 | 114 |
| 376 | 20241106 | 130700 | 9833100900 | 157400 | 157500 | 158000 | 157400 | 390 |
| 377 | 20241106 | 130600 | 9771658200 | 157400 | 157400 | 157700 | 157300 | 70 |
| 378 | 20241106 | 130500 | 9760634000 | 157300 | 157600 | 157600 | 157300 | 181 |
| 379 | 20241106 | 130400 | 9732122200 | 157700 | 157800 | 157800 | 157600 | 379 |
| 380 | 20241106 | 130300 | 9672349400 | 157800 | 158000 | 158100 | 157700 | 486 |
| 381 | 20241106 | 130200 | 9595586800 | 158000 | 158300 | 158300 | 158000 | 128 |
| 382 | 20241106 | 130100 | 9575339600 | 158300 | 158200 | 158300 | 158200 | 40 |
| 383 | 20241106 | 130000 | 9569008700 | 158200 | 158100 | 158300 | 158100 | 88 |
| 384 | 20241106 | 125900 | 9555091000 | 158100 | 158100 | 158300 | 158000 | 271 |
| 385 | 20241106 | 125800 | 9512244600 | 158200 | 158300 | 158300 | 158200 | 143 |
| 386 | 20241106 | 125700 | 9489621000 | 158300 | 158300 | 158300 | 158100 | 727 |
| 387 | 20241106 | 125600 | 9374660400 | 158400 | 158500 | 158500 | 158300 | 55 |
| 388 | 20241106 | 125500 | 9365949700 | 158500 | 158600 | 158600 | 158400 | 169 |
| 389 | 20241106 | 125400 | 9339157200 | 158700 | 158700 | 158700 | 158600 | 33 |
| 390 | 20241106 | 125300 | 9333922500 | 158700 | 158500 | 158700 | 158500 | 35 |
| 391 | 20241106 | 125200 | 9328374400 | 158300 | 158700 | 158900 | 158300 | 153 |
| 392 | 20241106 | 125100 | 9304096200 | 158700 | 158800 | 158800 | 158700 | 36 |
| 393 | 20241106 | 125000 | 9298380400 | 158900 | 158400 | 158900 | 158100 | 480 |
| 394 | 20241106 | 124900 | 9222398900 | 158400 | 158400 | 158500 | 158300 | 53 |
| 395 | 20241106 | 124800 | 9214004400 | 158400 | 158500 | 158500 | 158400 | 72 |
| 396 | 20241106 | 124700 | 9202596400 | 158500 | 158800 | 158800 | 158400 | 175 |
| 397 | 20241106 | 124600 | 9174851000 | 158800 | 158600 | 158800 | 158600 | 71 |
| 398 | 20241106 | 124500 | 9163582400 | 158600 | 159000 | 159000 | 158600 | 244 |
| 399 | 20241106 | 124400 | 9124834000 | 159000 | 158900 | 159000 | 158900 | 24 |
| 400 | 20241106 | 124300 | 9121018600 | 159000 | 159200 | 159300 | 159000 | 297 |
| 401 | 20241106 | 124200 | 9073774000 | 159300 | 159300 | 159300 | 159200 | 109 |
| 402 | 20241106 | 124100 | 9056419200 | 159300 | 159300 | 159400 | 159200 | 46 |
| 403 | 20241106 | 124000 | 9049093200 | 159300 | 158900 | 159400 | 158900 | 176 |
| 404 | 20241106 | 123900 | 9021058900 | 159200 | 158900 | 159400 | 158900 | 1227 |
| 405 | 20241106 | 123800 | 8825996800 | 158900 | 158500 | 159000 | 158400 | 611 |
| 406 | 20241106 | 123700 | 8728994900 | 158500 | 158400 | 158500 | 158200 | 151 |
| 407 | 20241106 | 123600 | 8705081000 | 158400 | 158700 | 158900 | 158400 | 1090 |
| 408 | 20241106 | 123500 | 8532066600 | 158700 | 158900 | 159000 | 158700 | 330 |
| 409 | 20241106 | 123400 | 8479645600 | 159000 | 159000 | 159100 | 158900 | 228 |
| 410 | 20241106 | 123300 | 8443395100 | 159100 | 159400 | 159600 | 159100 | 84 |
| 411 | 20241106 | 123200 | 8430013700 | 159600 | 159100 | 159700 | 159100 | 64 |
| 412 | 20241106 | 123100 | 8419809300 | 159700 | 159300 | 159700 | 159000 | 526 |
| 413 | 20241106 | 123000 | 8336089600 | 159400 | 159600 | 159700 | 159400 | 360 |
| 414 | 20241106 | 122900 | 8278675700 | 159600 | 159900 | 160000 | 159600 | 157 |
| 415 | 20241106 | 122800 | 8253589500 | 159900 | 159900 | 160000 | 159900 | 85 |
| 416 | 20241106 | 122700 | 8239997900 | 159900 | 160100 | 160100 | 159900 | 79 |
| 417 | 20241106 | 122600 | 8227358400 | 160000 | 160100 | 160100 | 160000 | 10 |
| 418 | 20241106 | 122500 | 8225758300 | 160400 | 160100 | 160400 | 160000 | 509 |
| 419 | 20241106 | 122400 | 8144307000 | 160300 | 160300 | 160300 | 160000 | 570 |
| 420 | 20241106 | 122300 | 8053078900 | 160400 | 160200 | 160400 | 160200 | 134 |
| 421 | 20241106 | 122200 | 8031603200 | 160300 | 160100 | 160300 | 160100 | 14 |
| 422 | 20241106 | 122100 | 8029361400 | 160400 | 160200 | 160400 | 160100 | 67 |
| 423 | 20241106 | 122000 | 8018625400 | 160200 | 160300 | 160300 | 160100 | 60 |
| 424 | 20241106 | 121900 | 8009012900 | 160300 | 160300 | 160400 | 160300 | 50 |
| 425 | 20241106 | 121800 | 8000995500 | 160300 | 160400 | 160400 | 160300 | 167 |
| 426 | 20241106 | 121700 | 7974215200 | 160400 | 160500 | 160500 | 160400 | 91 |
| 427 | 20241106 | 121600 | 7959618200 | 160500 | 160500 | 160500 | 160400 | 63 |
| 428 | 20241106 | 121500 | 7949507700 | 160600 | 160600 | 160700 | 160600 | 187 |
| 429 | 20241106 | 121400 | 7919474800 | 160700 | 160700 | 160700 | 160600 | 86 |
| 430 | 20241106 | 121300 | 7905655200 | 160600 | 160600 | 160700 | 160600 | 18 |
| 431 | 20241106 | 121200 | 7902763400 | 160600 | 160700 | 160700 | 160600 | 7 |
| 432 | 20241106 | 121100 | 7901638800 | 160600 | 160700 | 160700 | 160600 | 27 |
| 433 | 20241106 | 121000 | 7897301900 | 160700 | 160500 | 160800 | 160500 | 77 |
| 434 | 20241106 | 120900 | 7884928600 | 160500 | 160500 | 160800 | 160500 | 126 |
| 435 | 20241106 | 120800 | 7864691800 | 160500 | 160700 | 160900 | 160500 | 105 |
| 436 | 20241106 | 120700 | 7847832400 | 160700 | 160600 | 160900 | 160600 | 72 |
| 437 | 20241106 | 120600 | 7836258200 | 160600 | 160800 | 160900 | 160500 | 28 |
| 438 | 20241106 | 120500 | 7831757300 | 160500 | 160500 | 160900 | 160500 | 282 |
| 439 | 20241106 | 120400 | 7786488600 | 160500 | 160700 | 161000 | 160500 | 413 |
| 440 | 20241106 | 120300 | 7720144700 | 161000 | 160900 | 161000 | 160700 | 74 |
| 441 | 20241106 | 120200 | 7708243700 | 160800 | 161000 | 161200 | 160800 | 396 |
| 442 | 20241106 | 120100 | 7644516500 | 161100 | 161000 | 161100 | 161000 | 29 |
| 443 | 20241106 | 120000 | 7639846200 | 161000 | 161100 | 161100 | 161000 | 62 |
| 444 | 20241106 | 115900 | 7629864100 | 161100 | 161200 | 161200 | 161000 | 58 |
| 445 | 20241106 | 115800 | 7620522400 | 161100 | 161200 | 161200 | 161100 | 157 |
| 446 | 20241106 | 115700 | 7595227800 | 161200 | 161200 | 161200 | 161200 | 71 |
| 447 | 20241106 | 115600 | 7583782600 | 161200 | 161200 | 161300 | 161200 | 46 |
| 448 | 20241106 | 115500 | 7576367200 | 161100 | 161400 | 161400 | 161100 | 96 |
| 449 | 20241106 | 115400 | 7560898300 | 161300 | 161200 | 161300 | 161200 | 21 |
| 450 | 20241106 | 115300 | 7557513000 | 161200 | 161100 | 161600 | 161100 | 144 |
| 451 | 20241106 | 115200 | 7534300600 | 161100 | 161500 | 161500 | 161100 | 51 |
| 452 | 20241106 | 115100 | 7526077200 | 161800 | 161100 | 161800 | 161000 | 125 |
| 453 | 20241106 | 115000 | 7505889300 | 161000 | 161600 | 162000 | 160900 | 435 |
| 454 | 20241106 | 114900 | 7435701200 | 162000 | 161600 | 162000 | 161600 | 59 |
| 455 | 20241106 | 114800 | 7426157900 | 161700 | 161700 | 161800 | 161700 | 365 |
| 456 | 20241106 | 114700 | 7367136900 | 161800 | 161800 | 161800 | 161700 | 20 |
| 457 | 20241106 | 114600 | 7363901000 | 161800 | 162300 | 162300 | 161800 | 71 |
| 458 | 20241106 | 114500 | 7352399000 | 162300 | 161800 | 162400 | 161800 | 17 |
| 459 | 20241106 | 114400 | 7349640800 | 162500 | 162100 | 162500 | 161800 | 49 |
| 460 | 20241106 | 114300 | 7341695200 | 162600 | 161300 | 162600 | 161300 | 536 |
| 461 | 20241106 | 114200 | 7255062400 | 161400 | 161300 | 161400 | 161000 | 226 |
| 462 | 20241106 | 114100 | 7218646500 | 161500 | 161400 | 161500 | 161300 | 40 |
| 463 | 20241106 | 114000 | 7212191300 | 161200 | 161400 | 161400 | 161200 | 113 |
| 464 | 20241106 | 113900 | 7193960600 | 161400 | 161400 | 161500 | 161400 | 45 |
| 465 | 20241106 | 113800 | 7186697300 | 161300 | 161000 | 161500 | 161000 | 495 |
| 466 | 20241106 | 113700 | 7106942200 | 161000 | 161000 | 161100 | 161000 | 46 |
| 467 | 20241106 | 113600 | 7099536100 | 161100 | 161000 | 161100 | 161000 | 27 |
| 468 | 20241106 | 113500 | 7095188300 | 161000 | 161100 | 161100 | 161000 | 74 |
| 469 | 20241106 | 113400 | 7083267700 | 161000 | 161100 | 161200 | 161000 | 219 |
| 470 | 20241106 | 113300 | 7047991100 | 161100 | 161600 | 161600 | 161100 | 368 |
| 471 | 20241106 | 113200 | 6988601100 | 161500 | 161700 | 161700 | 161500 | 327 |
| 472 | 20241106 | 113100 | 6935746400 | 161700 | 161700 | 161800 | 161700 | 28 |
| 473 | 20241106 | 113000 | 6931217000 | 161800 | 161700 | 161900 | 161700 | 10 |
| 474 | 20241106 | 112900 | 6929598600 | 161800 | 161700 | 161800 | 161700 | 42 |
| 475 | 20241106 | 112800 | 6922806200 | 161800 | 161800 | 161800 | 161700 | 55 |
| 476 | 20241106 | 112700 | 6913907400 | 161800 | 161900 | 161900 | 161800 | 10 |
| 477 | 20241106 | 112600 | 6912289200 | 161900 | 161800 | 161900 | 161700 | 77 |
| 478 | 20241106 | 112500 | 6899831100 | 161800 | 162000 | 162100 | 161800 | 261 |
| 479 | 20241106 | 112400 | 6857529600 | 162000 | 161700 | 162000 | 161700 | 205 |
| 480 | 20241106 | 112300 | 6824358000 | 161700 | 162100 | 162100 | 161600 | 531 |
| 481 | 20241106 | 112200 | 6738468600 | 162000 | 162300 | 162300 | 162000 | 311 |
| 482 | 20241106 | 112100 | 6688043600 | 162200 | 162100 | 162300 | 162100 | 325 |
| 483 | 20241106 | 112000 | 6635343800 | 162100 | 162200 | 162200 | 162100 | 57 |
| 484 | 20241106 | 111900 | 6626099300 | 162200 | 162400 | 162500 | 162200 | 165 |
| 485 | 20241106 | 111800 | 6599330600 | 162500 | 162600 | 162700 | 162500 | 449 |
| 486 | 20241106 | 111700 | 6526353400 | 162600 | 162600 | 162700 | 162600 | 56 |
| 487 | 20241106 | 111600 | 6517244100 | 162600 | 163000 | 163000 | 162600 | 209 |
| 488 | 20241106 | 111500 | 6483242200 | 163100 | 163600 | 163600 | 163100 | 909 |
| 489 | 20241106 | 111400 | 6334722000 | 163700 | 163700 | 163800 | 163700 | 100 |
| 490 | 20241106 | 111300 | 6318351900 | 163800 | 163800 | 164000 | 163700 | 281 |
| 491 | 20241106 | 111200 | 6272308500 | 163800 | 163900 | 164100 | 163800 | 223 |
| 492 | 20241106 | 111100 | 6235737600 | 163600 | 163400 | 164200 | 163400 | 897 |
| 493 | 20241106 | 111000 | 6088724300 | 163400 | 163500 | 163600 | 163400 | 320 |
| 494 | 20241106 | 110900 | 6036394300 | 163600 | 163800 | 163800 | 163500 | 130 |
| 495 | 20241106 | 110800 | 6015108100 | 163800 | 163300 | 163900 | 163300 | 531 |
| 496 | 20241106 | 110700 | 5928240500 | 163300 | 163500 | 163600 | 163300 | 379 |
| 497 | 20241106 | 110600 | 5866290600 | 163900 | 163500 | 164000 | 163500 | 854 |
| 498 | 20241106 | 110500 | 5726384400 | 163200 | 163100 | 163900 | 163000 | 1310 |
| 499 | 20241106 | 110400 | 5512349800 | 163100 | 162500 | 163200 | 162200 | 1161 |
| 500 | 20241106 | 110300 | 5323308600 | 162600 | 161600 | 162600 | 161600 | 1733 |
| 501 | 20241106 | 110200 | 5042252700 | 161600 | 161600 | 161800 | 161600 | 27 |
| 502 | 20241106 | 110100 | 5037886500 | 161500 | 161400 | 161600 | 161400 | 59 |
| 503 | 20241106 | 110000 | 5028363600 | 161300 | 161400 | 161800 | 161300 | 179 |
| 504 | 20241106 | 105900 | 4999432300 | 161500 | 161300 | 161500 | 161300 | 62 |
| 505 | 20241106 | 105800 | 4989430100 | 161300 | 161300 | 161300 | 161300 | 4 |
| 506 | 20241106 | 105700 | 4988784900 | 161200 | 161400 | 161400 | 161200 | 11 |
| 507 | 20241106 | 105600 | 4987010300 | 161200 | 161200 | 161200 | 161200 | 73 |
| 508 | 20241106 | 105500 | 4975242700 | 161200 | 161500 | 161500 | 161200 | 17 |
| 509 | 20241106 | 105400 | 4972499500 | 161100 | 161100 | 161100 | 161100 | 9 |
| 510 | 20241106 | 105300 | 4971049600 | 161100 | 161000 | 161700 | 161000 | 339 |
| 511 | 20241106 | 105200 | 4916279200 | 160600 | 160700 | 161000 | 160600 | 216 |
| 512 | 20241106 | 105100 | 4881565100 | 160900 | 161300 | 161400 | 160500 | 858 |
| 513 | 20241106 | 105000 | 4743528600 | 161800 | 161300 | 161800 | 161300 | 68 |
| 514 | 20241106 | 104900 | 4732548700 | 161200 | 161200 | 161300 | 161100 | 64 |
| 515 | 20241106 | 104800 | 4722231600 | 161200 | 161200 | 161200 | 161100 | 43 |
| 516 | 20241106 | 104700 | 4715300800 | 161200 | 161200 | 161300 | 161200 | 11 |
| 517 | 20241106 | 104600 | 4713526800 | 161300 | 161400 | 161400 | 161300 | 6 |
| 518 | 20241106 | 104500 | 4712558600 | 161100 | 161100 | 161100 | 161100 | 15 |
| 519 | 20241106 | 104400 | 4710142100 | 161100 | 161000 | 161600 | 161000 | 295 |
| 520 | 20241106 | 104300 | 4662581700 | 161000 | 161500 | 161500 | 161000 | 18 |
| 521 | 20241106 | 104200 | 4659678200 | 161500 | 161000 | 161500 | 161000 | 49 |
| 522 | 20241106 | 104100 | 4651777100 | 161000 | 161000 | 161100 | 161000 | 292 |
| 523 | 20241106 | 104000 | 4604763200 | 161000 | 161100 | 161100 | 161000 | 5 |
| 524 | 20241106 | 103900 | 4603957800 | 161100 | 161200 | 161200 | 161000 | 115 |
| 525 | 20241106 | 103800 | 4585432600 | 161200 | 161200 | 161300 | 161200 | 74 |
| 526 | 20241106 | 103700 | 4573503300 | 161100 | 161100 | 161200 | 161100 | 96 |
| 527 | 20241106 | 103600 | 4558037500 | 160900 | 161400 | 161400 | 160900 | 278 |
| 528 | 20241106 | 103500 | 4513193900 | 161500 | 161900 | 161900 | 161500 | 730 |
| 529 | 20241106 | 103400 | 4395113100 | 161900 | 162000 | 162000 | 161900 | 190 |
| 530 | 20241106 | 103300 | 4364339800 | 162100 | 162100 | 162100 | 162000 | 181 |
| 531 | 20241106 | 103200 | 4335003800 | 162200 | 162100 | 162200 | 162100 | 103 |
| 532 | 20241106 | 103100 | 4318303400 | 162100 | 162000 | 162100 | 162000 | 23 |
| 533 | 20241106 | 103000 | 4314575200 | 162100 | 162200 | 162200 | 162000 | 40 |
| 534 | 20241106 | 102900 | 4308091900 | 162200 | 161900 | 162200 | 161900 | 210 |
| 535 | 20241106 | 102800 | 4274071500 | 161900 | 161900 | 162000 | 161900 | 96 |
| 536 | 20241106 | 102700 | 4258528500 | 161900 | 161900 | 162000 | 161900 | 100 |
| 537 | 20241106 | 102600 | 4242338300 | 161900 | 161900 | 161900 | 161900 | 121 |
| 538 | 20241106 | 102500 | 4222748400 | 161900 | 161800 | 161900 | 161800 | 66 |
| 539 | 20241106 | 102400 | 4212065900 | 161800 | 162100 | 162100 | 161800 | 31 |
| 540 | 20241106 | 102300 | 4207044900 | 162100 | 161900 | 162100 | 161800 | 82 |
| 541 | 20241106 | 102200 | 4193764000 | 161900 | 162000 | 162000 | 161800 | 101 |
| 542 | 20241106 | 102100 | 4177413200 | 162200 | 162200 | 162200 | 162000 | 151 |
| 543 | 20241106 | 102000 | 4152934400 | 162300 | 162300 | 162500 | 162100 | 480 |
| 544 | 20241106 | 101900 | 4074985600 | 162400 | 161400 | 162400 | 161400 | 1151 |
| 545 | 20241106 | 101800 | 3888599400 | 161500 | 161400 | 161500 | 161400 | 86 |
| 546 | 20241106 | 101700 | 3874716100 | 161400 | 161100 | 161500 | 160900 | 348 |
| 547 | 20241106 | 101600 | 3818603500 | 161100 | 160600 | 161100 | 160600 | 502 |
| 548 | 20241106 | 101500 | 3737873200 | 160600 | 160300 | 160600 | 160300 | 378 |
| 549 | 20241106 | 101400 | 3677215700 | 160300 | 160300 | 160300 | 160200 | 34 |
| 550 | 20241106 | 101300 | 3671766700 | 160300 | 160100 | 160300 | 160000 | 12 |
| 551 | 20241106 | 101200 | 3669844500 | 160000 | 160000 | 160300 | 160000 | 25 |
| 552 | 20241106 | 101100 | 3665838200 | 160300 | 160000 | 160300 | 160000 | 179 |
| 553 | 20241106 | 101000 | 3637170200 | 160100 | 159900 | 160100 | 159900 | 126 |
| 554 | 20241106 | 100900 | 3617010600 | 160000 | 160000 | 160000 | 160000 | 18 |
| 555 | 20241106 | 100800 | 3614130600 | 160000 | 159500 | 160000 | 159500 | 53 |
| 556 | 20241106 | 100700 | 3605676600 | 159900 | 159500 | 160000 | 159500 | 100 |
| 557 | 20241106 | 100600 | 3589694700 | 159500 | 159700 | 159700 | 159500 | 144 |
| 558 | 20241106 | 100500 | 3566726500 | 159700 | 159700 | 159700 | 159600 | 182 |
| 559 | 20241106 | 100400 | 3537673900 | 159700 | 159900 | 160000 | 159700 | 131 |
| 560 | 20241106 | 100300 | 3516743400 | 159900 | 160000 | 160000 | 159900 | 20 |
| 561 | 20241106 | 100200 | 3513543500 | 160000 | 159700 | 160100 | 159700 | 55 |
| 562 | 20241106 | 100100 | 3504753800 | 159800 | 159700 | 159800 | 159700 | 46 |
| 563 | 20241106 | 100000 | 3497405700 | 160000 | 160100 | 160100 | 160000 | 30 |
| 564 | 20241106 | 095900 | 3492602800 | 160000 | 159900 | 160000 | 159800 | 235 |
| 565 | 20241106 | 095800 | 3455017500 | 160100 | 159800 | 160300 | 159800 | 48 |
| 566 | 20241106 | 095700 | 3447333600 | 160300 | 160100 | 160300 | 159800 | 26 |
| 567 | 20241106 | 095600 | 3443172600 | 160300 | 159600 | 160300 | 159500 | 106 |
| 568 | 20241106 | 095500 | 3426255500 | 160300 | 159500 | 160400 | 159500 | 80 |
| 569 | 20241106 | 095400 | 3413479000 | 159400 | 159600 | 159600 | 159400 | 43 |
| 570 | 20241106 | 095300 | 3406620500 | 159500 | 159600 | 159600 | 159500 | 33 |
| 571 | 20241106 | 095200 | 3401353900 | 159600 | 159500 | 159600 | 159500 | 390 |
| 572 | 20241106 | 095100 | 3339142200 | 159500 | 159600 | 159600 | 159500 | 68 |
| 573 | 20241106 | 095000 | 3328290400 | 159700 | 159700 | 159700 | 159700 | 60 |
| 574 | 20241106 | 094900 | 3318708400 | 159700 | 159800 | 159800 | 159600 | 97 |
| 575 | 20241106 | 094800 | 3303217800 | 159800 | 159900 | 160000 | 159800 | 69 |
| 576 | 20241106 | 094700 | 3292185400 | 159800 | 160300 | 160300 | 159800 | 36 |
| 577 | 20241106 | 094600 | 3286425200 | 160300 | 160200 | 160400 | 160200 | 168 |
| 578 | 20241106 | 094500 | 3259495000 | 160300 | 159800 | 160300 | 159800 | 453 |
| 579 | 20241106 | 094400 | 3186961800 | 159900 | 160000 | 160000 | 159900 | 55 |
| 580 | 20241106 | 094300 | 3178167100 | 159600 | 159500 | 159600 | 159400 | 83 |
| 581 | 20241106 | 094200 | 3164923200 | 159500 | 159400 | 159500 | 159400 | 109 |
| 582 | 20241106 | 094100 | 3147546200 | 159300 | 159600 | 159600 | 159300 | 43 |
| 583 | 20241106 | 094000 | 3140692100 | 159600 | 159600 | 159600 | 159600 | 1 |
| 584 | 20241106 | 093900 | 3140532500 | 159600 | 159600 | 159600 | 159500 | 43 |
| 585 | 20241106 | 093800 | 3133671700 | 159600 | 159700 | 159700 | 159500 | 118 |
| 586 | 20241106 | 093700 | 3114844700 | 159700 | 160100 | 160100 | 159700 | 31 |
| 587 | 20241106 | 093600 | 3109886700 | 160000 | 160100 | 160100 | 160000 | 55 |
| 588 | 20241106 | 093500 | 3101086300 | 159600 | 159800 | 159800 | 159500 | 811 |
| 589 | 20241106 | 093400 | 2971574600 | 159800 | 159800 | 160000 | 159800 | 228 |
| 590 | 20241106 | 093300 | 2935110700 | 159900 | 159900 | 159900 | 159900 | 193 |
| 591 | 20241106 | 093200 | 2904250000 | 159900 | 160000 | 160000 | 159900 | 157 |
| 592 | 20241106 | 093100 | 2879131800 | 160000 | 159400 | 160000 | 159400 | 655 |
| 593 | 20241106 | 093000 | 2774467800 | 159500 | 159200 | 159500 | 159200 | 402 |
| 594 | 20241106 | 092900 | 2710428500 | 159200 | 159200 | 159300 | 158900 | 65 |
| 595 | 20241106 | 092800 | 2700084000 | 159200 | 158700 | 159300 | 158700 | 83 |
| 596 | 20241106 | 092700 | 2686890600 | 158800 | 158800 | 158800 | 158700 | 42 |
| 597 | 20241106 | 092600 | 2680221400 | 159200 | 158700 | 159300 | 158700 | 183 |
| 598 | 20241106 | 092500 | 2651133100 | 158700 | 159100 | 159300 | 158600 | 516 |
| 599 | 20241106 | 092400 | 2569197300 | 159200 | 158800 | 159200 | 158700 | 399 |
| 600 | 20241106 | 092300 | 2505747500 | 158600 | 159000 | 159100 | 158500 | 367 |
| 601 | 20241106 | 092200 | 2447471100 | 159100 | 159200 | 159200 | 159000 | 311 |
| 602 | 20241106 | 092100 | 2397996300 | 159200 | 159700 | 159700 | 159100 | 1262 |
| 603 | 20241106 | 092000 | 2196689400 | 159600 | 160200 | 160200 | 159600 | 464 |
| 604 | 20241106 | 091900 | 2122505700 | 160200 | 161000 | 161000 | 160200 | 628 |
| 605 | 20241106 | 091800 | 2021700500 | 161400 | 160700 | 161400 | 160700 | 143 |
| 606 | 20241106 | 091700 | 1998629600 | 160700 | 160600 | 160900 | 160600 | 277 |
| 607 | 20241106 | 091600 | 1954114600 | 160700 | 161100 | 161100 | 160700 | 21 |
| 608 | 20241106 | 091500 | 1950736300 | 161100 | 161500 | 161500 | 161100 | 475 |
| 609 | 20241106 | 091400 | 1874118100 | 161500 | 161800 | 161800 | 161500 | 187 |
| 610 | 20241106 | 091300 | 1843908100 | 161800 | 161600 | 161900 | 161500 | 316 |
| 611 | 20241106 | 091200 | 1792796000 | 161600 | 161500 | 161600 | 161300 | 200 |
| 612 | 20241106 | 091100 | 1760504400 | 161500 | 161300 | 161600 | 161100 | 481 |
| 613 | 20241106 | 091000 | 1682831700 | 161400 | 160100 | 161400 | 160000 | 1947 |
| 614 | 20241106 | 090900 | 1369506500 | 160100 | 160400 | 160800 | 160000 | 733 |
| 615 | 20241106 | 090800 | 1252114800 | 160400 | 160900 | 160900 | 160400 | 808 |
| 616 | 20241106 | 090700 | 1122306700 | 160900 | 160700 | 161000 | 160700 | 8 |
| 617 | 20241106 | 090600 | 1121019600 | 160700 | 160500 | 161100 | 160500 | 199 |
| 618 | 20241106 | 090500 | 1089069000 | 160500 | 160700 | 160700 | 160100 | 1799 |
| 619 | 20241106 | 090400 | 800517600 | 161000 | 161600 | 161600 | 160700 | 1052 |
| 620 | 20241106 | 090300 | 631161500 | 161600 | 161200 | 161600 | 161200 | 307 |
| 621 | 20241106 | 090200 | 581586600 | 161200 | 161700 | 161800 | 161100 | 956 |
| 622 | 20241106 | 090100 | 427121900 | 161800 | 161900 | 161900 | 161000 | 646 |
| 623 | 20241106 | 090000 | 322658400 | 161900 | 160500 | 162000 | 160400 | 2006 |