35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241106 | 191600 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 6176 |
| 3 | 20241106 | 191500 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 4 | 20241106 | 191400 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 5 | 20241106 | 191300 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 6 | 20241106 | 191200 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 7 | 20241106 | 191100 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 8 | 20241106 | 191000 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 9 | 20241106 | 190900 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 10 | 20241106 | 190800 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 11 | 20241106 | 190700 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 12 | 20241106 | 190600 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 13 | 20241106 | 190500 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 14 | 20241106 | 190400 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 15 | 20241106 | 190300 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 16 | 20241106 | 190200 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 17 | 20241106 | 190100 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 18 | 20241106 | 190000 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 19 | 20241106 | 185900 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 20 | 20241106 | 185800 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 21 | 20241106 | 185700 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 22 | 20241106 | 185600 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 23 | 20241106 | 185500 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 24 | 20241106 | 185400 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 25 | 20241106 | 185300 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 26 | 20241106 | 185200 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 27 | 20241106 | 185100 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 28 | 20241106 | 185000 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 29 | 20241106 | 184900 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 30 | 20241106 | 184800 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 31 | 20241106 | 184700 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 32 | 20241106 | 184600 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 6176 |
| 33 | 20241106 | 184500 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 34 | 20241106 | 184400 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 35 | 20241106 | 184300 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 36 | 20241106 | 184200 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 37 | 20241106 | 184100 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 38 | 20241106 | 184000 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 39 | 20241106 | 183900 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 40 | 20241106 | 183800 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 41 | 20241106 | 183700 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 42 | 20241106 | 183600 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 43 | 20241106 | 183500 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 44 | 20241106 | 183400 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 45 | 20241106 | 183300 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 46 | 20241106 | 183200 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 47 | 20241106 | 183100 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 48 | 20241106 | 183000 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 49 | 20241106 | 182900 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 50 | 20241106 | 182800 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 51 | 20241106 | 182700 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 52 | 20241106 | 182600 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 53 | 20241106 | 182500 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 54 | 20241106 | 182400 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 55 | 20241106 | 182300 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 56 | 20241106 | 182200 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 57 | 20241106 | 182100 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 58 | 20241106 | 182000 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 59 | 20241106 | 181900 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 60 | 20241106 | 181800 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 61 | 20241106 | 181700 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 62 | 20241106 | 181600 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 6176 |
| 63 | 20241106 | 181500 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 64 | 20241106 | 181400 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 65 | 20241106 | 181300 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 66 | 20241106 | 181200 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 67 | 20241106 | 181100 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 68 | 20241106 | 181000 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 69 | 20241106 | 180900 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 70 | 20241106 | 180800 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 71 | 20241106 | 180700 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 72 | 20241106 | 180600 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 73 | 20241106 | 180500 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 74 | 20241106 | 180400 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 75 | 20241106 | 180300 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 76 | 20241106 | 180200 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 77 | 20241106 | 180100 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 78 | 20241106 | 180000 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 79 | 20241106 | 175900 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 80 | 20241106 | 175800 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 81 | 20241106 | 175700 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 82 | 20241106 | 175600 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 83 | 20241106 | 175500 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 84 | 20241106 | 175400 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 85 | 20241106 | 175300 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 86 | 20241106 | 175200 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 87 | 20241106 | 175100 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 88 | 20241106 | 175000 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 89 | 20241106 | 174900 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 90 | 20241106 | 174800 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 91 | 20241106 | 174700 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 92 | 20241106 | 174600 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 6176 |
| 93 | 20241106 | 174500 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 94 | 20241106 | 174400 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 95 | 20241106 | 174300 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 96 | 20241106 | 174200 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 97 | 20241106 | 174100 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 98 | 20241106 | 174000 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 99 | 20241106 | 173900 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 100 | 20241106 | 173800 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 101 | 20241106 | 173700 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 102 | 20241106 | 173600 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 103 | 20241106 | 173500 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 104 | 20241106 | 173400 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 105 | 20241106 | 173300 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 106 | 20241106 | 173200 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 107 | 20241106 | 173100 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 108 | 20241106 | 173000 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 109 | 20241106 | 172900 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 110 | 20241106 | 172800 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 111 | 20241106 | 172700 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 112 | 20241106 | 172600 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 113 | 20241106 | 172500 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 114 | 20241106 | 172400 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 115 | 20241106 | 172300 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 116 | 20241106 | 172200 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 117 | 20241106 | 172100 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 118 | 20241106 | 172000 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 119 | 20241106 | 171900 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 120 | 20241106 | 171800 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 121 | 20241106 | 171700 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 122 | 20241106 | 171600 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 6176 |
| 123 | 20241106 | 171500 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 124 | 20241106 | 171400 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 125 | 20241106 | 171300 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 126 | 20241106 | 171200 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 127 | 20241106 | 171100 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 128 | 20241106 | 171000 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 129 | 20241106 | 170900 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 130 | 20241106 | 170800 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 131 | 20241106 | 170700 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 132 | 20241106 | 170600 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 133 | 20241106 | 170500 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 134 | 20241106 | 170400 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 135 | 20241106 | 170300 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 136 | 20241106 | 170200 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 137 | 20241106 | 170100 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 138 | 20241106 | 170000 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 139 | 20241106 | 165900 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 140 | 20241106 | 165800 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 141 | 20241106 | 165700 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 142 | 20241106 | 165600 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 143 | 20241106 | 165500 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 144 | 20241106 | 165400 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 145 | 20241106 | 165300 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 146 | 20241106 | 165200 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 147 | 20241106 | 165100 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 148 | 20241106 | 165000 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 149 | 20241106 | 164900 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 150 | 20241106 | 164800 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 151 | 20241106 | 164700 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 152 | 20241106 | 164600 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 6176 |
| 153 | 20241106 | 164500 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 154 | 20241106 | 164400 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 155 | 20241106 | 164300 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 156 | 20241106 | 164200 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 157 | 20241106 | 164100 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 158 | 20241106 | 164000 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 159 | 20241106 | 163900 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 160 | 20241106 | 163800 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 161 | 20241106 | 163700 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 162 | 20241106 | 163600 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 163 | 20241106 | 163500 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 164 | 20241106 | 163400 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 165 | 20241106 | 163300 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 166 | 20241106 | 163200 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 167 | 20241106 | 163100 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 168 | 20241106 | 163000 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 169 | 20241106 | 162900 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 170 | 20241106 | 162800 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 171 | 20241106 | 162700 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 172 | 20241106 | 162600 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 173 | 20241106 | 162500 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 174 | 20241106 | 162400 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 175 | 20241106 | 162300 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 176 | 20241106 | 162200 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 177 | 20241106 | 162100 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 178 | 20241106 | 162000 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 179 | 20241106 | 161900 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 180 | 20241106 | 161800 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 181 | 20241106 | 161700 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 182 | 20241106 | 161600 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 6176 |
| 183 | 20241106 | 161500 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 184 | 20241106 | 161400 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 185 | 20241106 | 161300 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 186 | 20241106 | 161200 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 187 | 20241106 | 161100 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 188 | 20241106 | 161000 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 189 | 20241106 | 160900 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 190 | 20241106 | 160800 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 191 | 20241106 | 160700 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 192 | 20241106 | 160600 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 193 | 20241106 | 160500 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 194 | 20241106 | 160400 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 195 | 20241106 | 160300 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 196 | 20241106 | 160200 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 197 | 20241106 | 160100 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 198 | 20241106 | 160000 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 199 | 20241106 | 155900 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 200 | 20241106 | 155800 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 201 | 20241106 | 155700 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 202 | 20241106 | 155600 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 203 | 20241106 | 155500 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 204 | 20241106 | 155400 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 205 | 20241106 | 155300 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 206 | 20241106 | 155200 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 207 | 20241106 | 155100 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 208 | 20241106 | 155000 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 209 | 20241106 | 154900 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 210 | 20241106 | 154800 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 211 | 20241106 | 154700 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 212 | 20241106 | 154600 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 6176 |
| 213 | 20241106 | 154500 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 214 | 20241106 | 154400 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 215 | 20241106 | 154300 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 216 | 20241106 | 154200 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 217 | 20241106 | 154100 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 218 | 20241106 | 154000 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 219 | 20241106 | 153900 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 220 | 20241106 | 153800 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 221 | 20241106 | 153700 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 222 | 20241106 | 153600 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 223 | 20241106 | 153500 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 224 | 20241106 | 153400 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 225 | 20241106 | 153300 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 226 | 20241106 | 153200 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 227 | 20241106 | 153100 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 228 | 20241106 | 153000 | 11632167500 | 149000 | 149000 | 149000 | 149000 | 6176 |
| 229 | 20241106 | 152900 | 10711943500 | 149100 | 149100 | 149100 | 149100 | 0 |
| 230 | 20241106 | 152800 | 10711943500 | 149100 | 149100 | 149100 | 149100 | 0 |
| 231 | 20241106 | 152700 | 10711943500 | 149100 | 149100 | 149100 | 149100 | 0 |
| 232 | 20241106 | 152600 | 10711943500 | 149100 | 149100 | 149100 | 149100 | 0 |
| 233 | 20241106 | 152500 | 10711943500 | 149100 | 149100 | 149100 | 149100 | 0 |
| 234 | 20241106 | 152400 | 10711943500 | 149100 | 149100 | 149100 | 149100 | 0 |
| 235 | 20241106 | 152300 | 10711943500 | 149100 | 149100 | 149100 | 149100 | 0 |
| 236 | 20241106 | 152200 | 10711943500 | 149100 | 149100 | 149100 | 149100 | 0 |
| 237 | 20241106 | 152100 | 10711943500 | 149100 | 149100 | 149100 | 149100 | 0 |
| 238 | 20241106 | 152000 | 10711943500 | 149100 | 149100 | 149100 | 149100 | 0 |
| 239 | 20241106 | 151900 | 10711943500 | 149100 | 148800 | 149100 | 148800 | 234 |
| 240 | 20241106 | 151800 | 10677090200 | 148800 | 148800 | 148900 | 148800 | 360 |
| 241 | 20241106 | 151700 | 10623498200 | 148900 | 148800 | 148900 | 148800 | 236 |
| 242 | 20241106 | 151600 | 10588375000 | 148800 | 148800 | 148900 | 148700 | 144 |
| 243 | 20241106 | 151500 | 10566945300 | 148700 | 148700 | 148800 | 148700 | 842 |
| 244 | 20241106 | 151400 | 10441729700 | 148700 | 148700 | 148800 | 148700 | 186 |
| 245 | 20241106 | 151300 | 10414065000 | 148700 | 148800 | 148800 | 148600 | 301 |
| 246 | 20241106 | 151200 | 10369309500 | 148700 | 148900 | 148900 | 148700 | 166 |
| 247 | 20241106 | 151100 | 10344615300 | 148800 | 148800 | 148900 | 148700 | 259 |
| 248 | 20241106 | 151000 | 10306062400 | 148700 | 148600 | 149000 | 148600 | 248 |
| 249 | 20241106 | 150900 | 10269193600 | 148600 | 148700 | 148800 | 148500 | 471 |
| 250 | 20241106 | 150800 | 10199147600 | 148700 | 148700 | 148800 | 148600 | 290 |
| 251 | 20241106 | 150700 | 10156046700 | 148800 | 148800 | 148800 | 148700 | 148 |
| 252 | 20241106 | 150600 | 10134033900 | 148700 | 148700 | 148800 | 148700 | 141 |
| 253 | 20241106 | 150500 | 10113060100 | 148700 | 148900 | 148900 | 148700 | 290 |
| 254 | 20241106 | 150400 | 10069895600 | 148800 | 149000 | 149000 | 148800 | 227 |
| 255 | 20241106 | 150300 | 10036095700 | 148900 | 148900 | 149000 | 148900 | 129 |
| 256 | 20241106 | 150200 | 10016881300 | 149000 | 148900 | 149000 | 148800 | 579 |
| 257 | 20241106 | 150100 | 9930695600 | 149000 | 149000 | 149000 | 148900 | 138 |
| 258 | 20241106 | 150000 | 9910134900 | 148900 | 148800 | 149000 | 148800 | 188 |
| 259 | 20241106 | 145900 | 9882143800 | 148800 | 148700 | 148800 | 148700 | 210 |
| 260 | 20241106 | 145800 | 9850900100 | 148700 | 148900 | 148900 | 148600 | 1095 |
| 261 | 20241106 | 145700 | 9688087000 | 148800 | 148900 | 148900 | 148800 | 192 |
| 262 | 20241106 | 145600 | 9659506000 | 148900 | 148900 | 148900 | 148800 | 116 |
| 263 | 20241106 | 145500 | 9642238500 | 148800 | 148800 | 148900 | 148800 | 144 |
| 264 | 20241106 | 145400 | 9620807200 | 148900 | 148900 | 148900 | 148800 | 146 |
| 265 | 20241106 | 145300 | 9599072800 | 148800 | 148600 | 149000 | 148600 | 401 |
| 266 | 20241106 | 145200 | 9539404800 | 148600 | 148900 | 148900 | 148600 | 316 |
| 267 | 20241106 | 145100 | 9492405700 | 149000 | 148600 | 149000 | 148600 | 278 |
| 268 | 20241106 | 145000 | 9451010000 | 148900 | 148600 | 148900 | 148500 | 305 |
| 269 | 20241106 | 144900 | 9405674900 | 148500 | 148600 | 148600 | 148500 | 199 |
| 270 | 20241106 | 144800 | 9376108400 | 148500 | 148700 | 148700 | 148500 | 82 |
| 271 | 20241106 | 144700 | 9363926500 | 148600 | 148400 | 149000 | 148400 | 590 |
| 272 | 20241106 | 144600 | 9276259100 | 148400 | 148400 | 148500 | 148400 | 46 |
| 273 | 20241106 | 144500 | 9269431200 | 148400 | 148600 | 148700 | 148400 | 1448 |
| 274 | 20241106 | 144400 | 9054383800 | 148600 | 148700 | 148700 | 148600 | 146 |
| 275 | 20241106 | 144300 | 9032685700 | 148700 | 148600 | 148700 | 148600 | 101 |
| 276 | 20241106 | 144200 | 9017673100 | 148600 | 148800 | 148800 | 148600 | 359 |
| 277 | 20241106 | 144100 | 8964279900 | 148900 | 148800 | 148900 | 148800 | 250 |
| 278 | 20241106 | 144000 | 8927067500 | 148800 | 148800 | 149100 | 148800 | 292 |
| 279 | 20241106 | 143900 | 8883562600 | 148900 | 148900 | 149000 | 148800 | 402 |
| 280 | 20241106 | 143800 | 8823670900 | 148900 | 148900 | 148900 | 148800 | 431 |
| 281 | 20241106 | 143700 | 8759499000 | 148900 | 149000 | 149000 | 148900 | 84 |
| 282 | 20241106 | 143600 | 8746989800 | 149000 | 148900 | 149000 | 148800 | 118 |
| 283 | 20241106 | 143500 | 8729417200 | 148900 | 148900 | 148900 | 148800 | 70 |
| 284 | 20241106 | 143400 | 8718996800 | 148800 | 148900 | 148900 | 148800 | 141 |
| 285 | 20241106 | 143300 | 8698004600 | 148900 | 148800 | 149000 | 148800 | 223 |
| 286 | 20241106 | 143200 | 8664806400 | 148800 | 148800 | 148900 | 148600 | 375 |
| 287 | 20241106 | 143100 | 8608995200 | 148800 | 148600 | 148800 | 148600 | 513 |
| 288 | 20241106 | 143000 | 8532710100 | 148600 | 148600 | 148700 | 148600 | 176 |
| 289 | 20241106 | 142900 | 8506556000 | 148600 | 148600 | 148700 | 148600 | 410 |
| 290 | 20241106 | 142800 | 8445627400 | 148700 | 148800 | 148800 | 148600 | 590 |
| 291 | 20241106 | 142700 | 8357929300 | 148800 | 148700 | 148800 | 148600 | 332 |
| 292 | 20241106 | 142600 | 8308559100 | 148700 | 148800 | 148800 | 148600 | 307 |
| 293 | 20241106 | 142500 | 8262908300 | 148800 | 148800 | 148900 | 148700 | 362 |
| 294 | 20241106 | 142400 | 8209043400 | 148800 | 149000 | 149000 | 148800 | 352 |
| 295 | 20241106 | 142300 | 8156620900 | 149000 | 149100 | 149100 | 149000 | 99 |
| 296 | 20241106 | 142200 | 8141867100 | 149000 | 149100 | 149100 | 149000 | 67 |
| 297 | 20241106 | 142100 | 8131880900 | 149100 | 148900 | 149100 | 148900 | 186 |
| 298 | 20241106 | 142000 | 8104166600 | 149000 | 148900 | 149000 | 148900 | 248 |
| 299 | 20241106 | 141900 | 8067218300 | 149000 | 149100 | 149100 | 149000 | 127 |
| 300 | 20241106 | 141800 | 8048293800 | 149100 | 149000 | 149200 | 149000 | 146 |
| 301 | 20241106 | 141700 | 8026529000 | 149000 | 148900 | 149200 | 148900 | 64 |
| 302 | 20241106 | 141600 | 8016989700 | 149000 | 149000 | 149100 | 148900 | 97 |
| 303 | 20241106 | 141500 | 8002540000 | 148900 | 149000 | 149000 | 148900 | 165 |
| 304 | 20241106 | 141400 | 7977967400 | 148900 | 149000 | 149000 | 148900 | 169 |
| 305 | 20241106 | 141300 | 7952788100 | 149000 | 148900 | 149000 | 148900 | 98 |
| 306 | 20241106 | 141200 | 7938195300 | 148900 | 148900 | 149000 | 148900 | 47 |
| 307 | 20241106 | 141100 | 7931196800 | 149000 | 149000 | 149100 | 148900 | 322 |
| 308 | 20241106 | 141000 | 7883219000 | 149100 | 149000 | 149100 | 149000 | 50 |
| 309 | 20241106 | 140900 | 7875768400 | 149100 | 149000 | 149300 | 148900 | 131 |
| 310 | 20241106 | 140800 | 7856243000 | 148900 | 149000 | 149200 | 148900 | 268 |
| 311 | 20241106 | 140700 | 7816286600 | 148900 | 148900 | 149000 | 148900 | 28 |
| 312 | 20241106 | 140600 | 7812116600 | 148900 | 149000 | 149000 | 148900 | 352 |
| 313 | 20241106 | 140500 | 7759693400 | 149000 | 148900 | 149000 | 148900 | 74 |
| 314 | 20241106 | 140400 | 7748668800 | 149000 | 148900 | 149000 | 148900 | 145 |
| 315 | 20241106 | 140300 | 7727071600 | 148900 | 149000 | 149100 | 148900 | 283 |
| 316 | 20241106 | 140200 | 7684908300 | 149000 | 148900 | 149000 | 148900 | 123 |
| 317 | 20241106 | 140100 | 7666593300 | 148900 | 149000 | 149100 | 148900 | 366 |
| 318 | 20241106 | 140000 | 7612087500 | 149000 | 149200 | 149200 | 149000 | 129 |
| 319 | 20241106 | 135900 | 7592861700 | 149200 | 149300 | 149300 | 149100 | 130 |
| 320 | 20241106 | 135800 | 7573467500 | 149300 | 149000 | 149300 | 149000 | 111 |
| 321 | 20241106 | 135700 | 7556909600 | 149000 | 149000 | 149000 | 148900 | 208 |
| 322 | 20241106 | 135600 | 7525922000 | 149000 | 149000 | 149000 | 148900 | 72 |
| 323 | 20241106 | 135500 | 7515198400 | 148900 | 148900 | 149000 | 148900 | 66 |
| 324 | 20241106 | 135400 | 7505369600 | 148900 | 149100 | 149200 | 148900 | 305 |
| 325 | 20241106 | 135300 | 7459916100 | 149100 | 149100 | 149300 | 149100 | 390 |
| 326 | 20241106 | 135200 | 7401746300 | 149000 | 149000 | 149100 | 149000 | 81 |
| 327 | 20241106 | 135100 | 7389671800 | 149000 | 149000 | 149100 | 149000 | 98 |
| 328 | 20241106 | 135000 | 7375068800 | 149100 | 149100 | 149200 | 149000 | 88 |
| 329 | 20241106 | 134900 | 7361947600 | 149200 | 149200 | 149300 | 149100 | 57 |
| 330 | 20241106 | 134800 | 7353444600 | 149200 | 149200 | 149400 | 149200 | 110 |
| 331 | 20241106 | 134700 | 7337021500 | 149200 | 149000 | 149300 | 148900 | 340 |
| 332 | 20241106 | 134600 | 7286348200 | 149000 | 149000 | 149300 | 149000 | 334 |
| 333 | 20241106 | 134500 | 7236571400 | 149000 | 149200 | 149300 | 149000 | 73 |
| 334 | 20241106 | 134400 | 7225680800 | 149200 | 149000 | 149300 | 149000 | 223 |
| 335 | 20241106 | 134300 | 7192420500 | 149100 | 149100 | 149100 | 149000 | 59 |
| 336 | 20241106 | 134200 | 7183626500 | 149000 | 149100 | 149100 | 149000 | 103 |
| 337 | 20241106 | 134100 | 7168273900 | 149100 | 149000 | 149100 | 149000 | 71 |
| 338 | 20241106 | 134000 | 7157690300 | 149000 | 149100 | 149100 | 149000 | 28 |
| 339 | 20241106 | 133900 | 7153517400 | 149100 | 148900 | 149100 | 148900 | 159 |
| 340 | 20241106 | 133800 | 7129833000 | 148900 | 148900 | 149000 | 148900 | 68 |
| 341 | 20241106 | 133700 | 7119707600 | 148900 | 149000 | 149100 | 148900 | 891 |
| 342 | 20241106 | 133600 | 6986957300 | 149000 | 149000 | 149100 | 149000 | 130 |
| 343 | 20241106 | 133500 | 6967583400 | 149100 | 149100 | 149100 | 149000 | 292 |
| 344 | 20241106 | 133400 | 6924049500 | 149100 | 149200 | 149200 | 149100 | 41 |
| 345 | 20241106 | 133300 | 6917936000 | 149100 | 149200 | 149300 | 149100 | 81 |
| 346 | 20241106 | 133200 | 6905856900 | 149200 | 149300 | 149400 | 149100 | 90 |
| 347 | 20241106 | 133100 | 6892426700 | 149300 | 149200 | 149300 | 149100 | 474 |
| 348 | 20241106 | 133000 | 6821741300 | 149100 | 149000 | 149200 | 149000 | 48 |
| 349 | 20241106 | 132900 | 6814584800 | 149000 | 149200 | 149200 | 149000 | 1455 |
| 350 | 20241106 | 132800 | 6597751000 | 149100 | 149200 | 149300 | 149100 | 285 |
| 351 | 20241106 | 132700 | 6555231100 | 149200 | 149400 | 149400 | 149200 | 111 |
| 352 | 20241106 | 132600 | 6538659400 | 149300 | 149100 | 149300 | 149100 | 141 |
| 353 | 20241106 | 132500 | 6517618800 | 149100 | 149200 | 149200 | 149100 | 102 |
| 354 | 20241106 | 132400 | 6502409800 | 149100 | 149100 | 149200 | 149100 | 26 |
| 355 | 20241106 | 132300 | 6498531300 | 149100 | 149000 | 149200 | 149000 | 215 |
| 356 | 20241106 | 132200 | 6466468900 | 149000 | 149000 | 149100 | 149000 | 92 |
| 357 | 20241106 | 132100 | 6452759000 | 149000 | 149100 | 149200 | 149000 | 105 |
| 358 | 20241106 | 132000 | 6437105300 | 149100 | 149300 | 149300 | 149000 | 674 |
| 359 | 20241106 | 131900 | 6336582700 | 149300 | 149200 | 149400 | 149200 | 263 |
| 360 | 20241106 | 131800 | 6297321100 | 149300 | 149400 | 149400 | 149200 | 140 |
| 361 | 20241106 | 131700 | 6276415000 | 149400 | 149500 | 149500 | 149400 | 175 |
| 362 | 20241106 | 131600 | 6250265500 | 149500 | 149500 | 149600 | 149500 | 54 |
| 363 | 20241106 | 131500 | 6242192200 | 149600 | 149600 | 149600 | 149500 | 50 |
| 364 | 20241106 | 131400 | 6234714300 | 149500 | 149500 | 149600 | 149500 | 74 |
| 365 | 20241106 | 131300 | 6223650700 | 149600 | 149300 | 149600 | 149300 | 224 |
| 366 | 20241106 | 131200 | 6190173300 | 149300 | 149200 | 149400 | 149200 | 639 |
| 367 | 20241106 | 131100 | 6094769500 | 149200 | 149300 | 149300 | 149100 | 205 |
| 368 | 20241106 | 131000 | 6064187700 | 149300 | 149300 | 149400 | 149300 | 38 |
| 369 | 20241106 | 130900 | 6058513500 | 149300 | 149200 | 149400 | 149200 | 1216 |
| 370 | 20241106 | 130800 | 5876970400 | 149200 | 149200 | 149300 | 149200 | 69 |
| 371 | 20241106 | 130700 | 5866672900 | 149300 | 149300 | 149300 | 149100 | 242 |
| 372 | 20241106 | 130600 | 5830551200 | 149200 | 149100 | 149200 | 149000 | 696 |
| 373 | 20241106 | 130500 | 5726800500 | 149100 | 149200 | 149200 | 149000 | 401 |
| 374 | 20241106 | 130400 | 5667010200 | 149200 | 149200 | 149200 | 149100 | 224 |
| 375 | 20241106 | 130300 | 5633594800 | 149200 | 149300 | 149300 | 149100 | 637 |
| 376 | 20241106 | 130200 | 5538510800 | 149400 | 149400 | 149400 | 149300 | 448 |
| 377 | 20241106 | 130100 | 5471584500 | 149400 | 150200 | 150200 | 149400 | 769 |
| 378 | 20241106 | 130000 | 5356530000 | 150200 | 149800 | 150200 | 149800 | 192 |
| 379 | 20241106 | 125900 | 5327764200 | 150000 | 150000 | 150200 | 149800 | 106 |
| 380 | 20241106 | 125800 | 5311873600 | 149800 | 149800 | 150000 | 149800 | 126 |
| 381 | 20241106 | 125700 | 5292987900 | 149800 | 149900 | 149900 | 149800 | 39 |
| 382 | 20241106 | 125600 | 5287142400 | 149900 | 149900 | 149900 | 149800 | 54 |
| 383 | 20241106 | 125500 | 5279050000 | 150200 | 149800 | 150200 | 149800 | 57 |
| 384 | 20241106 | 125400 | 5270505700 | 149800 | 149900 | 149900 | 149700 | 46 |
| 385 | 20241106 | 125300 | 5263617600 | 149700 | 149600 | 149900 | 149600 | 218 |
| 386 | 20241106 | 125200 | 5230980000 | 149700 | 149800 | 149800 | 149700 | 13 |
| 387 | 20241106 | 125100 | 5229033500 | 149800 | 149800 | 149800 | 149600 | 154 |
| 388 | 20241106 | 125000 | 5205976900 | 149800 | 149600 | 150100 | 149500 | 577 |
| 389 | 20241106 | 124900 | 5119576900 | 149600 | 149800 | 149800 | 149600 | 205 |
| 390 | 20241106 | 124800 | 5088899000 | 149800 | 149700 | 149800 | 149700 | 10 |
| 391 | 20241106 | 124700 | 5087401800 | 149700 | 149800 | 149900 | 149700 | 138 |
| 392 | 20241106 | 124600 | 5066729500 | 149800 | 149800 | 149800 | 149700 | 48 |
| 393 | 20241106 | 124500 | 5059540500 | 149800 | 149800 | 149900 | 149700 | 124 |
| 394 | 20241106 | 124400 | 5040966600 | 149900 | 149900 | 150000 | 149700 | 139 |
| 395 | 20241106 | 124300 | 5020137100 | 149800 | 150000 | 150000 | 149700 | 19 |
| 396 | 20241106 | 124200 | 5017291100 | 149800 | 150100 | 150100 | 149800 | 270 |
| 397 | 20241106 | 124100 | 4976794800 | 150000 | 150200 | 150200 | 149800 | 121 |
| 398 | 20241106 | 124000 | 4958644800 | 149900 | 149900 | 150200 | 149700 | 123 |
| 399 | 20241106 | 123900 | 4940206100 | 149500 | 149400 | 149900 | 149400 | 503 |
| 400 | 20241106 | 123800 | 4864926400 | 149400 | 149400 | 149400 | 149300 | 284 |
| 401 | 20241106 | 123700 | 4822502500 | 149400 | 149400 | 149600 | 149400 | 403 |
| 402 | 20241106 | 123600 | 4762260600 | 149500 | 149600 | 149700 | 149400 | 470 |
| 403 | 20241106 | 123500 | 4691985800 | 149600 | 149700 | 149700 | 149500 | 506 |
| 404 | 20241106 | 123400 | 4616300200 | 149600 | 149700 | 149800 | 149600 | 1255 |
| 405 | 20241106 | 123300 | 4428429700 | 149700 | 149900 | 150000 | 149700 | 1090 |
| 406 | 20241106 | 123200 | 4265109900 | 149900 | 150100 | 150100 | 149900 | 848 |
| 407 | 20241106 | 123100 | 4137935800 | 150100 | 150100 | 150200 | 150000 | 685 |
| 408 | 20241106 | 123000 | 4035117300 | 150100 | 150300 | 150300 | 150100 | 412 |
| 409 | 20241106 | 122900 | 3973246500 | 150300 | 150600 | 150600 | 150300 | 598 |
| 410 | 20241106 | 122800 | 3883301900 | 150600 | 150700 | 150700 | 150600 | 67 |
| 411 | 20241106 | 122700 | 3873207900 | 150800 | 150800 | 150800 | 150700 | 69 |
| 412 | 20241106 | 122600 | 3862807900 | 150700 | 150700 | 150700 | 150500 | 91 |
| 413 | 20241106 | 122500 | 3849096600 | 150700 | 150800 | 150800 | 150600 | 147 |
| 414 | 20241106 | 122400 | 3826948900 | 150800 | 150700 | 150800 | 150700 | 25 |
| 415 | 20241106 | 122300 | 3823180600 | 150700 | 150700 | 150700 | 150700 | 9 |
| 416 | 20241106 | 122200 | 3821824300 | 150800 | 150700 | 150800 | 150700 | 59 |
| 417 | 20241106 | 122100 | 3812929000 | 150800 | 150800 | 150800 | 150700 | 194 |
| 418 | 20241106 | 122000 | 3783681300 | 150800 | 150800 | 150900 | 150700 | 146 |
| 419 | 20241106 | 121900 | 3761669800 | 150800 | 150900 | 150900 | 150800 | 23 |
| 420 | 20241106 | 121800 | 3758200100 | 150800 | 150700 | 150800 | 150700 | 69 |
| 421 | 20241106 | 121700 | 3747796500 | 150700 | 150700 | 150800 | 150700 | 121 |
| 422 | 20241106 | 121600 | 3729561700 | 150900 | 150900 | 151000 | 150700 | 82 |
| 423 | 20241106 | 121500 | 3717196900 | 151000 | 151000 | 151000 | 150800 | 38 |
| 424 | 20241106 | 121400 | 3711461500 | 150800 | 150800 | 150900 | 150800 | 19 |
| 425 | 20241106 | 121300 | 3708596200 | 151000 | 150900 | 151100 | 150900 | 79 |
| 426 | 20241106 | 121200 | 3696666600 | 151100 | 150900 | 151100 | 150800 | 49 |
| 427 | 20241106 | 121100 | 3689267500 | 150900 | 150700 | 150900 | 150700 | 135 |
| 428 | 20241106 | 121000 | 3668897900 | 150700 | 150800 | 150800 | 150700 | 34 |
| 429 | 20241106 | 120900 | 3663771500 | 150800 | 150800 | 150900 | 150700 | 115 |
| 430 | 20241106 | 120800 | 3646424200 | 150700 | 150700 | 150800 | 150700 | 25 |
| 431 | 20241106 | 120700 | 3642656200 | 150700 | 150700 | 150800 | 150700 | 49 |
| 432 | 20241106 | 120600 | 3635268000 | 150700 | 150800 | 150800 | 150700 | 197 |
| 433 | 20241106 | 120500 | 3605576600 | 150800 | 151000 | 151100 | 150800 | 107 |
| 434 | 20241106 | 120400 | 3589433600 | 151000 | 151000 | 151100 | 150800 | 33 |
| 435 | 20241106 | 120300 | 3584449800 | 150800 | 150800 | 151000 | 150800 | 60 |
| 436 | 20241106 | 120200 | 3575396800 | 150900 | 150900 | 150900 | 150800 | 33 |
| 437 | 20241106 | 120100 | 3570418700 | 151100 | 150900 | 151100 | 150800 | 26 |
| 438 | 20241106 | 120000 | 3566493000 | 150800 | 151000 | 151200 | 150800 | 295 |
| 439 | 20241106 | 115900 | 3521952000 | 151000 | 151000 | 151100 | 151000 | 33 |
| 440 | 20241106 | 115800 | 3516968900 | 151000 | 151000 | 151100 | 151000 | 144 |
| 441 | 20241106 | 115700 | 3495219300 | 151000 | 151100 | 151200 | 151000 | 57 |
| 442 | 20241106 | 115600 | 3486608100 | 151100 | 151300 | 151300 | 151100 | 76 |
| 443 | 20241106 | 115500 | 3475122300 | 151100 | 151100 | 151300 | 151100 | 60 |
| 444 | 20241106 | 115400 | 3466050800 | 151200 | 151200 | 151200 | 151200 | 14 |
| 445 | 20241106 | 115300 | 3463934000 | 151100 | 151500 | 151500 | 151000 | 91 |
| 446 | 20241106 | 115200 | 3450160100 | 151200 | 151200 | 151500 | 151200 | 327 |
| 447 | 20241106 | 115100 | 3400658700 | 151200 | 151200 | 151300 | 151200 | 98 |
| 448 | 20241106 | 115000 | 3385836700 | 151200 | 151200 | 151300 | 151200 | 61 |
| 449 | 20241106 | 114900 | 3376608600 | 151200 | 151200 | 151300 | 151200 | 42 |
| 450 | 20241106 | 114800 | 3370255900 | 151300 | 151200 | 151300 | 151200 | 24 |
| 451 | 20241106 | 114700 | 3366626700 | 151200 | 151200 | 151300 | 151200 | 30 |
| 452 | 20241106 | 114600 | 3362089600 | 151200 | 151200 | 151300 | 151200 | 20 |
| 453 | 20241106 | 114500 | 3359065200 | 151300 | 151400 | 151400 | 151000 | 286 |
| 454 | 20241106 | 114400 | 3315828300 | 151400 | 151200 | 151400 | 151200 | 92 |
| 455 | 20241106 | 114300 | 3301907200 | 151300 | 151000 | 151300 | 151000 | 77 |
| 456 | 20241106 | 114200 | 3290273500 | 151000 | 151100 | 151100 | 151000 | 17 |
| 457 | 20241106 | 114100 | 3287706300 | 151100 | 151000 | 151100 | 151000 | 51 |
| 458 | 20241106 | 114000 | 3280004700 | 151100 | 151100 | 151200 | 151000 | 103 |
| 459 | 20241106 | 113900 | 3264436600 | 151100 | 151100 | 151200 | 151000 | 142 |
| 460 | 20241106 | 113800 | 3242975200 | 151100 | 151000 | 151100 | 151000 | 297 |
| 461 | 20241106 | 113700 | 3198122100 | 151000 | 150800 | 151000 | 150800 | 137 |
| 462 | 20241106 | 113600 | 3177457300 | 150800 | 150800 | 150800 | 150800 | 158 |
| 463 | 20241106 | 113500 | 3153630900 | 150800 | 151000 | 151000 | 150800 | 64 |
| 464 | 20241106 | 113400 | 3143969000 | 151000 | 151000 | 151100 | 151000 | 61 |
| 465 | 20241106 | 113300 | 3134757700 | 151100 | 151000 | 151100 | 151000 | 44 |
| 466 | 20241106 | 113200 | 3128113600 | 151000 | 151200 | 151200 | 151000 | 193 |
| 467 | 20241106 | 113100 | 3098961400 | 151100 | 151200 | 151200 | 151100 | 38 |
| 468 | 20241106 | 113000 | 3093217600 | 151100 | 151200 | 151200 | 151100 | 55 |
| 469 | 20241106 | 112900 | 3084904300 | 151200 | 151100 | 151200 | 151100 | 25 |
| 470 | 20241106 | 112800 | 3081126700 | 151100 | 151100 | 151200 | 151100 | 23 |
| 471 | 20241106 | 112700 | 3077651300 | 151100 | 151200 | 151200 | 151100 | 68 |
| 472 | 20241106 | 112600 | 3067376000 | 151100 | 151100 | 151200 | 151100 | 40 |
| 473 | 20241106 | 112500 | 3061330800 | 151200 | 151200 | 151400 | 151100 | 39 |
| 474 | 20241106 | 112400 | 3055433200 | 151100 | 150800 | 151300 | 150800 | 217 |
| 475 | 20241106 | 112300 | 3022638800 | 151000 | 150800 | 151000 | 150800 | 35 |
| 476 | 20241106 | 112200 | 3017357600 | 151000 | 150900 | 151000 | 150800 | 51 |
| 477 | 20241106 | 112100 | 3009661700 | 151000 | 150600 | 151000 | 150600 | 92 |
| 478 | 20241106 | 112000 | 2995780900 | 150600 | 151000 | 151000 | 150600 | 141 |
| 479 | 20241106 | 111900 | 2974518500 | 150900 | 150900 | 151000 | 150900 | 35 |
| 480 | 20241106 | 111800 | 2969236000 | 150900 | 151100 | 151100 | 150900 | 13 |
| 481 | 20241106 | 111700 | 2967274000 | 151100 | 151000 | 151100 | 150900 | 47 |
| 482 | 20241106 | 111600 | 2960174100 | 151000 | 151100 | 151200 | 150800 | 313 |
| 483 | 20241106 | 111500 | 2912907300 | 151200 | 151100 | 151200 | 151100 | 39 |
| 484 | 20241106 | 111400 | 2907014300 | 151100 | 151500 | 151500 | 151100 | 135 |
| 485 | 20241106 | 111300 | 2886583800 | 151500 | 151600 | 151800 | 151500 | 77 |
| 486 | 20241106 | 111200 | 2874913800 | 151700 | 151700 | 151800 | 151600 | 42 |
| 487 | 20241106 | 111100 | 2868543700 | 151700 | 151500 | 151700 | 151500 | 16 |
| 488 | 20241106 | 111000 | 2866117100 | 151800 | 151900 | 151900 | 151800 | 124 |
| 489 | 20241106 | 110900 | 2847288600 | 151800 | 151600 | 151900 | 151600 | 459 |
| 490 | 20241106 | 110800 | 2777652900 | 151600 | 151700 | 151700 | 151600 | 71 |
| 491 | 20241106 | 110700 | 2766887000 | 151600 | 151700 | 151700 | 151600 | 46 |
| 492 | 20241106 | 110600 | 2759910300 | 151600 | 151600 | 151700 | 151600 | 166 |
| 493 | 20241106 | 110500 | 2734743700 | 151500 | 151400 | 151500 | 151400 | 30 |
| 494 | 20241106 | 110400 | 2730200500 | 151400 | 151400 | 151600 | 151400 | 33 |
| 495 | 20241106 | 110300 | 2725202100 | 151400 | 151600 | 151600 | 151400 | 44 |
| 496 | 20241106 | 110200 | 2718536100 | 151500 | 151500 | 151600 | 151400 | 225 |
| 497 | 20241106 | 110100 | 2684449900 | 151400 | 151400 | 151500 | 151400 | 47 |
| 498 | 20241106 | 110000 | 2677331900 | 151400 | 151300 | 151500 | 151300 | 148 |
| 499 | 20241106 | 105900 | 2654924000 | 151300 | 151500 | 151500 | 151300 | 141 |
| 500 | 20241106 | 105800 | 2633576200 | 151400 | 151400 | 151500 | 151400 | 35 |
| 501 | 20241106 | 105700 | 2628275800 | 151400 | 151300 | 151500 | 151300 | 110 |
| 502 | 20241106 | 105600 | 2611618100 | 151400 | 151400 | 151400 | 151300 | 39 |
| 503 | 20241106 | 105500 | 2605714000 | 151300 | 151100 | 151400 | 151100 | 14 |
| 504 | 20241106 | 105400 | 2603596300 | 151400 | 151500 | 151500 | 151400 | 71 |
| 505 | 20241106 | 105300 | 2592846800 | 151300 | 151100 | 151300 | 151100 | 326 |
| 506 | 20241106 | 105200 | 2543535300 | 151100 | 151100 | 151100 | 150800 | 131 |
| 507 | 20241106 | 105100 | 2523757500 | 151100 | 151000 | 151200 | 150900 | 92 |
| 508 | 20241106 | 105000 | 2509869600 | 151000 | 151000 | 151100 | 151000 | 63 |
| 509 | 20241106 | 104900 | 2500356100 | 151000 | 151100 | 151200 | 151000 | 89 |
| 510 | 20241106 | 104800 | 2486907300 | 151100 | 151100 | 151200 | 151000 | 139 |
| 511 | 20241106 | 104700 | 2465909300 | 151200 | 150600 | 151200 | 150600 | 559 |
| 512 | 20241106 | 104600 | 2381606300 | 150600 | 150600 | 150600 | 150500 | 36 |
| 513 | 20241106 | 104500 | 2376185700 | 150500 | 150600 | 150600 | 150500 | 328 |
| 514 | 20241106 | 104400 | 2326791100 | 150600 | 150600 | 150600 | 150500 | 23 |
| 515 | 20241106 | 104300 | 2323329200 | 150500 | 150600 | 150600 | 150500 | 59 |
| 516 | 20241106 | 104200 | 2314448900 | 150500 | 150600 | 150600 | 150500 | 30 |
| 517 | 20241106 | 104100 | 2309933800 | 150600 | 150500 | 150600 | 150500 | 7 |
| 518 | 20241106 | 104000 | 2308880200 | 150600 | 150500 | 150600 | 150500 | 15 |
| 519 | 20241106 | 103900 | 2306622200 | 150500 | 150500 | 150500 | 150500 | 34 |
| 520 | 20241106 | 103800 | 2301505200 | 150500 | 150600 | 150600 | 150500 | 7 |
| 521 | 20241106 | 103700 | 2300451500 | 150500 | 150700 | 150700 | 150500 | 17 |
| 522 | 20241106 | 103600 | 2297892300 | 150600 | 150500 | 150600 | 150500 | 24 |
| 523 | 20241106 | 103500 | 2294279900 | 150500 | 150500 | 150600 | 150500 | 15 |
| 524 | 20241106 | 103400 | 2292022100 | 150500 | 150500 | 150600 | 150400 | 40 |
| 525 | 20241106 | 103300 | 2286004700 | 150400 | 150500 | 150600 | 150400 | 51 |
| 526 | 20241106 | 103200 | 2278331900 | 150600 | 150500 | 150600 | 150500 | 163 |
| 527 | 20241106 | 103100 | 2253795400 | 150500 | 150600 | 150600 | 150500 | 32 |
| 528 | 20241106 | 103000 | 2248979200 | 150500 | 150600 | 150600 | 150500 | 8 |
| 529 | 20241106 | 102900 | 2247774600 | 150500 | 150600 | 150600 | 150500 | 31 |
| 530 | 20241106 | 102800 | 2243106600 | 150600 | 150700 | 150700 | 150600 | 24 |
| 531 | 20241106 | 102700 | 2239491000 | 150800 | 150900 | 150900 | 150800 | 21 |
| 532 | 20241106 | 102600 | 2236322300 | 150900 | 150700 | 150900 | 150700 | 51 |
| 533 | 20241106 | 102500 | 2228632500 | 150700 | 150900 | 150900 | 150700 | 54 |
| 534 | 20241106 | 102400 | 2220490800 | 150900 | 151000 | 151000 | 150900 | 24 |
| 535 | 20241106 | 102300 | 2216867700 | 150900 | 151000 | 151100 | 150900 | 12 |
| 536 | 20241106 | 102200 | 2215055600 | 151100 | 150800 | 151100 | 150800 | 4 |
| 537 | 20241106 | 102100 | 2214452100 | 151300 | 151000 | 151300 | 150700 | 276 |
| 538 | 20241106 | 102000 | 2172733400 | 150400 | 150800 | 151000 | 150400 | 263 |
| 539 | 20241106 | 101900 | 2133056200 | 150700 | 150600 | 150800 | 150600 | 25 |
| 540 | 20241106 | 101800 | 2129289300 | 150500 | 150600 | 150600 | 150500 | 20 |
| 541 | 20241106 | 101700 | 2126279000 | 150500 | 150500 | 150800 | 150500 | 49 |
| 542 | 20241106 | 101600 | 2118898000 | 150400 | 150400 | 150500 | 150400 | 10 |
| 543 | 20241106 | 101500 | 2117393700 | 150300 | 150500 | 150500 | 150300 | 6 |
| 544 | 20241106 | 101400 | 2116491400 | 150300 | 150400 | 150500 | 150300 | 57 |
| 545 | 20241106 | 101300 | 2107916800 | 150400 | 150400 | 150500 | 150400 | 26 |
| 546 | 20241106 | 101200 | 2104005500 | 150400 | 150400 | 150500 | 150400 | 20 |
| 547 | 20241106 | 101100 | 2100996900 | 150400 | 150600 | 150800 | 150400 | 166 |
| 548 | 20241106 | 101000 | 2075986300 | 150500 | 150500 | 150600 | 150400 | 127 |
| 549 | 20241106 | 100900 | 2056872800 | 150400 | 150500 | 150500 | 150400 | 4 |
| 550 | 20241106 | 100800 | 2056270900 | 150400 | 150500 | 150500 | 150400 | 19 |
| 551 | 20241106 | 100700 | 2053413200 | 150400 | 150200 | 150400 | 150200 | 111 |
| 552 | 20241106 | 100600 | 2036728800 | 150200 | 150200 | 150200 | 150200 | 7 |
| 553 | 20241106 | 100500 | 2035677400 | 150200 | 150100 | 150300 | 150000 | 41 |
| 554 | 20241106 | 100400 | 2029522300 | 150100 | 150000 | 150100 | 150000 | 63 |
| 555 | 20241106 | 100300 | 2020068700 | 150000 | 150500 | 150500 | 150000 | 12 |
| 556 | 20241106 | 100200 | 2018267200 | 150300 | 150100 | 150400 | 150000 | 142 |
| 557 | 20241106 | 100100 | 1996950000 | 150000 | 150000 | 150100 | 150000 | 13 |
| 558 | 20241106 | 100000 | 1994999900 | 150000 | 150000 | 150100 | 150000 | 39 |
| 559 | 20241106 | 095900 | 1989149500 | 150000 | 150100 | 150100 | 150000 | 38 |
| 560 | 20241106 | 095800 | 1983448800 | 150000 | 150100 | 150100 | 150000 | 51 |
| 561 | 20241106 | 095700 | 1975797100 | 150100 | 150100 | 150100 | 150100 | 38 |
| 562 | 20241106 | 095600 | 1970093300 | 150100 | 150100 | 150100 | 150100 | 40 |
| 563 | 20241106 | 095500 | 1964089300 | 150000 | 150000 | 150000 | 150000 | 28 |
| 564 | 20241106 | 095400 | 1959889300 | 150000 | 150000 | 150400 | 150000 | 172 |
| 565 | 20241106 | 095300 | 1934057800 | 150000 | 150000 | 150300 | 149900 | 141 |
| 566 | 20241106 | 095200 | 1912893000 | 150000 | 150100 | 150200 | 150000 | 44 |
| 567 | 20241106 | 095100 | 1906290400 | 150200 | 150400 | 150400 | 150200 | 117 |
| 568 | 20241106 | 095000 | 1888703600 | 150400 | 150300 | 150500 | 150300 | 78 |
| 569 | 20241106 | 094900 | 1876979300 | 150200 | 150200 | 150200 | 150000 | 106 |
| 570 | 20241106 | 094800 | 1861061700 | 149900 | 149900 | 150300 | 149800 | 205 |
| 571 | 20241106 | 094700 | 1830318200 | 149900 | 149900 | 149900 | 149800 | 20 |
| 572 | 20241106 | 094600 | 1827321600 | 149800 | 150000 | 150000 | 149800 | 96 |
| 573 | 20241106 | 094500 | 1812931600 | 149900 | 150000 | 150000 | 149900 | 120 |
| 574 | 20241106 | 094400 | 1794940400 | 150000 | 149900 | 150000 | 149900 | 109 |
| 575 | 20241106 | 094300 | 1778591000 | 149800 | 149800 | 149900 | 149700 | 203 |
| 576 | 20241106 | 094200 | 1748195200 | 149800 | 149900 | 149900 | 149700 | 166 |
| 577 | 20241106 | 094100 | 1723331200 | 149900 | 149900 | 150000 | 149800 | 297 |
| 578 | 20241106 | 094000 | 1678816200 | 149900 | 149700 | 149900 | 149700 | 117 |
| 579 | 20241106 | 093900 | 1661279800 | 149800 | 149700 | 149800 | 149700 | 214 |
| 580 | 20241106 | 093800 | 1629231000 | 149700 | 149800 | 149900 | 149700 | 284 |
| 581 | 20241106 | 093700 | 1586679000 | 149900 | 149900 | 149900 | 149800 | 72 |
| 582 | 20241106 | 093600 | 1575887700 | 149900 | 149800 | 150000 | 149800 | 124 |
| 583 | 20241106 | 093500 | 1557309400 | 149800 | 149900 | 150000 | 149700 | 278 |
| 584 | 20241106 | 093400 | 1515656000 | 149900 | 149900 | 150000 | 149900 | 23 |
| 585 | 20241106 | 093300 | 1512208100 | 150000 | 149900 | 150100 | 149800 | 153 |
| 586 | 20241106 | 093200 | 1489259700 | 149900 | 150100 | 150100 | 149900 | 314 |
| 587 | 20241106 | 093100 | 1442171700 | 150100 | 150500 | 150500 | 150100 | 55 |
| 588 | 20241106 | 093000 | 1433908000 | 150500 | 150300 | 150500 | 150000 | 161 |
| 589 | 20241106 | 092900 | 1409740700 | 150200 | 150100 | 150600 | 150000 | 58 |
| 590 | 20241106 | 092800 | 1401028500 | 150100 | 149900 | 150200 | 149800 | 285 |
| 591 | 20241106 | 092700 | 1358302000 | 149900 | 150000 | 150000 | 149800 | 617 |
| 592 | 20241106 | 092600 | 1265843300 | 150000 | 150000 | 150200 | 149900 | 330 |
| 593 | 20241106 | 092500 | 1216342600 | 150000 | 150300 | 150300 | 149900 | 1155 |
| 594 | 20241106 | 092400 | 1043037400 | 150300 | 150400 | 150400 | 150200 | 119 |
| 595 | 20241106 | 092300 | 1025152900 | 150400 | 150600 | 150600 | 150300 | 580 |
| 596 | 20241106 | 092200 | 937918600 | 150600 | 150600 | 150700 | 150500 | 160 |
| 597 | 20241106 | 092100 | 913809000 | 150600 | 150600 | 150600 | 150400 | 216 |
| 598 | 20241106 | 092000 | 881309200 | 150600 | 150700 | 150900 | 150600 | 360 |
| 599 | 20241106 | 091900 | 827053700 | 150800 | 150900 | 151100 | 150800 | 570 |
| 600 | 20241106 | 091800 | 741073000 | 151000 | 150900 | 151000 | 150900 | 264 |
| 601 | 20241106 | 091700 | 701229500 | 150900 | 151100 | 151100 | 150900 | 150 |
| 602 | 20241106 | 091600 | 678578400 | 151300 | 151000 | 151300 | 151000 | 100 |
| 603 | 20241106 | 091500 | 663476400 | 150900 | 150900 | 151100 | 150900 | 119 |
| 604 | 20241106 | 091400 | 645507100 | 151000 | 151000 | 151100 | 150900 | 286 |
| 605 | 20241106 | 091300 | 602321700 | 151100 | 151100 | 151200 | 151100 | 70 |
| 606 | 20241106 | 091200 | 591744500 | 151100 | 151400 | 151400 | 151100 | 126 |
| 607 | 20241106 | 091100 | 572697000 | 151200 | 151000 | 151200 | 151000 | 73 |
| 608 | 20241106 | 091000 | 561666700 | 151000 | 151200 | 151200 | 151000 | 370 |
| 609 | 20241106 | 090900 | 505792300 | 151100 | 151200 | 151200 | 151000 | 241 |
| 610 | 20241106 | 090800 | 469377900 | 151200 | 151500 | 151500 | 151000 | 1065 |
| 611 | 20241106 | 090700 | 308306800 | 151500 | 151800 | 151800 | 151400 | 44 |
| 612 | 20241106 | 090600 | 301640200 | 151800 | 151900 | 151900 | 151400 | 153 |
| 613 | 20241106 | 090500 | 278444800 | 151400 | 151500 | 151900 | 151300 | 264 |
| 614 | 20241106 | 090400 | 238454300 | 151500 | 151700 | 151900 | 151500 | 68 |
| 615 | 20241106 | 090300 | 228138600 | 151700 | 152100 | 152100 | 151700 | 218 |
| 616 | 20241106 | 090200 | 195016900 | 152100 | 152100 | 152400 | 151300 | 532 |
| 617 | 20241106 | 090100 | 114251100 | 152100 | 151800 | 152100 | 151600 | 333 |
| 618 | 20241106 | 090000 | 63673900 | 152000 | 151500 | 152000 | 151500 | 417 |