36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241105 | 192100 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 3688 |
| 3 | 20241105 | 192000 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 4 | 20241105 | 191900 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 5 | 20241105 | 191800 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 6 | 20241105 | 191700 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 7 | 20241105 | 191600 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 8 | 20241105 | 191500 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 9 | 20241105 | 191400 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 10 | 20241105 | 191300 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 11 | 20241105 | 191200 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 12 | 20241105 | 191100 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 13 | 20241105 | 191000 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 14 | 20241105 | 190900 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 15 | 20241105 | 190800 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 16 | 20241105 | 190700 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 17 | 20241105 | 190600 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 18 | 20241105 | 190500 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 19 | 20241105 | 190400 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 20 | 20241105 | 190300 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 21 | 20241105 | 190200 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 22 | 20241105 | 190100 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 23 | 20241105 | 190000 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 24 | 20241105 | 185900 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 25 | 20241105 | 185800 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 26 | 20241105 | 185700 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 27 | 20241105 | 185600 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 28 | 20241105 | 185500 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 29 | 20241105 | 185400 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 30 | 20241105 | 185300 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 31 | 20241105 | 185200 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 32 | 20241105 | 185100 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 3688 |
| 33 | 20241105 | 185000 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 34 | 20241105 | 184900 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 35 | 20241105 | 184800 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 36 | 20241105 | 184700 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 37 | 20241105 | 184600 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 38 | 20241105 | 184500 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 39 | 20241105 | 184400 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 40 | 20241105 | 184300 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 41 | 20241105 | 184200 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 42 | 20241105 | 184100 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 43 | 20241105 | 184000 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 44 | 20241105 | 183900 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 45 | 20241105 | 183800 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 46 | 20241105 | 183700 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 47 | 20241105 | 183600 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 48 | 20241105 | 183500 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 49 | 20241105 | 183400 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 50 | 20241105 | 183300 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 51 | 20241105 | 183200 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 52 | 20241105 | 183100 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 53 | 20241105 | 183000 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 54 | 20241105 | 182900 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 55 | 20241105 | 182800 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 56 | 20241105 | 182700 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 57 | 20241105 | 182600 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 58 | 20241105 | 182500 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 59 | 20241105 | 182400 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 60 | 20241105 | 182300 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 61 | 20241105 | 182200 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 62 | 20241105 | 182100 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 3688 |
| 63 | 20241105 | 182000 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 64 | 20241105 | 181900 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 65 | 20241105 | 181800 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 66 | 20241105 | 181700 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 67 | 20241105 | 181600 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 68 | 20241105 | 181500 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 69 | 20241105 | 181400 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 70 | 20241105 | 181300 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 71 | 20241105 | 181200 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 72 | 20241105 | 181100 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 73 | 20241105 | 181000 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 74 | 20241105 | 180900 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 75 | 20241105 | 180800 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 76 | 20241105 | 180700 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 77 | 20241105 | 180600 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 78 | 20241105 | 180500 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 79 | 20241105 | 180400 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 80 | 20241105 | 180300 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 81 | 20241105 | 180200 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 82 | 20241105 | 180100 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 83 | 20241105 | 180000 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 84 | 20241105 | 175900 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 85 | 20241105 | 175800 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 86 | 20241105 | 175700 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 87 | 20241105 | 175600 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 88 | 20241105 | 175500 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 89 | 20241105 | 175400 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 90 | 20241105 | 175300 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 91 | 20241105 | 175200 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 92 | 20241105 | 175100 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 3688 |
| 93 | 20241105 | 175000 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 94 | 20241105 | 174900 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 95 | 20241105 | 174800 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 96 | 20241105 | 174700 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 97 | 20241105 | 174600 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 98 | 20241105 | 174500 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 99 | 20241105 | 174400 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 100 | 20241105 | 174300 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 101 | 20241105 | 174200 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 102 | 20241105 | 174100 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 103 | 20241105 | 174000 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 104 | 20241105 | 173900 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 105 | 20241105 | 173800 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 106 | 20241105 | 173700 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 107 | 20241105 | 173600 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 108 | 20241105 | 173500 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 109 | 20241105 | 173400 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 110 | 20241105 | 173300 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 111 | 20241105 | 173200 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 112 | 20241105 | 173100 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 113 | 20241105 | 173000 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 114 | 20241105 | 172900 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 115 | 20241105 | 172800 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 116 | 20241105 | 172700 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 117 | 20241105 | 172600 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 118 | 20241105 | 172500 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 119 | 20241105 | 172400 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 120 | 20241105 | 172300 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 121 | 20241105 | 172200 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 122 | 20241105 | 172100 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 3688 |
| 123 | 20241105 | 172000 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 124 | 20241105 | 171900 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 125 | 20241105 | 171800 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 126 | 20241105 | 171700 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 127 | 20241105 | 171600 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 128 | 20241105 | 171500 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 129 | 20241105 | 171400 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 130 | 20241105 | 171300 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 131 | 20241105 | 171200 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 132 | 20241105 | 171100 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 133 | 20241105 | 171000 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 134 | 20241105 | 170900 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 135 | 20241105 | 170800 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 136 | 20241105 | 170700 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 137 | 20241105 | 170600 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 138 | 20241105 | 170500 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 139 | 20241105 | 170400 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 140 | 20241105 | 170300 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 141 | 20241105 | 170200 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 142 | 20241105 | 170100 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 143 | 20241105 | 170000 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 144 | 20241105 | 165900 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 145 | 20241105 | 165800 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 146 | 20241105 | 165700 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 147 | 20241105 | 165600 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 148 | 20241105 | 165500 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 149 | 20241105 | 165400 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 150 | 20241105 | 165300 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 151 | 20241105 | 165200 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 152 | 20241105 | 165100 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 3688 |
| 153 | 20241105 | 165000 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 154 | 20241105 | 164900 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 155 | 20241105 | 164800 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 156 | 20241105 | 164700 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 157 | 20241105 | 164600 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 158 | 20241105 | 164500 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 159 | 20241105 | 164400 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 160 | 20241105 | 164300 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 161 | 20241105 | 164200 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 162 | 20241105 | 164100 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 163 | 20241105 | 164000 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 164 | 20241105 | 163900 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 165 | 20241105 | 163800 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 166 | 20241105 | 163700 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 167 | 20241105 | 163600 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 168 | 20241105 | 163500 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 169 | 20241105 | 163400 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 170 | 20241105 | 163300 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 171 | 20241105 | 163200 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 172 | 20241105 | 163100 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 173 | 20241105 | 163000 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 174 | 20241105 | 162900 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 175 | 20241105 | 162800 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 176 | 20241105 | 162700 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 177 | 20241105 | 162600 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 178 | 20241105 | 162500 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 179 | 20241105 | 162400 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 180 | 20241105 | 162300 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 181 | 20241105 | 162200 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 182 | 20241105 | 162100 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 3688 |
| 183 | 20241105 | 162000 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 184 | 20241105 | 161900 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 185 | 20241105 | 161800 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 186 | 20241105 | 161700 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 187 | 20241105 | 161600 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 188 | 20241105 | 161500 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 189 | 20241105 | 161400 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 190 | 20241105 | 161300 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 191 | 20241105 | 161200 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 192 | 20241105 | 161100 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 193 | 20241105 | 161000 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 194 | 20241105 | 160900 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 195 | 20241105 | 160800 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 196 | 20241105 | 160700 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 197 | 20241105 | 160600 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 198 | 20241105 | 160500 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 199 | 20241105 | 160400 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 200 | 20241105 | 160300 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 201 | 20241105 | 160200 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 202 | 20241105 | 160100 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 203 | 20241105 | 160000 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 204 | 20241105 | 155900 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 205 | 20241105 | 155800 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 206 | 20241105 | 155700 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 207 | 20241105 | 155600 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 208 | 20241105 | 155500 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 209 | 20241105 | 155400 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 210 | 20241105 | 155300 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 211 | 20241105 | 155200 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 212 | 20241105 | 155100 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 3688 |
| 213 | 20241105 | 155000 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 214 | 20241105 | 154900 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 215 | 20241105 | 154800 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 216 | 20241105 | 154700 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 217 | 20241105 | 154600 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 218 | 20241105 | 154500 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 219 | 20241105 | 154400 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 220 | 20241105 | 154300 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 221 | 20241105 | 154200 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 222 | 20241105 | 154100 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 223 | 20241105 | 154000 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 224 | 20241105 | 153900 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 225 | 20241105 | 153800 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 226 | 20241105 | 153700 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 227 | 20241105 | 153600 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 228 | 20241105 | 153500 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 229 | 20241105 | 153400 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 230 | 20241105 | 153300 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 231 | 20241105 | 153200 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 232 | 20241105 | 153100 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 233 | 20241105 | 153000 | 15747489500 | 158500 | 158500 | 158500 | 158500 | 3688 |
| 234 | 20241105 | 152900 | 15162941500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 235 | 20241105 | 152800 | 15162941500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 236 | 20241105 | 152700 | 15162941500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 237 | 20241105 | 152600 | 15162941500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 238 | 20241105 | 152500 | 15162941500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 239 | 20241105 | 152400 | 15162941500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 240 | 20241105 | 152300 | 15162941500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 241 | 20241105 | 152200 | 15162941500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 242 | 20241105 | 152100 | 15162941500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 243 | 20241105 | 152000 | 15162941500 | 158400 | 158400 | 158400 | 158400 | 0 |
| 244 | 20241105 | 151900 | 15162941500 | 158400 | 158500 | 158600 | 158300 | 1920 |
| 245 | 20241105 | 151800 | 14858776300 | 158600 | 158600 | 158700 | 158600 | 572 |
| 246 | 20241105 | 151700 | 14768053900 | 158600 | 158500 | 158700 | 158500 | 359 |
| 247 | 20241105 | 151600 | 14711120000 | 158600 | 158600 | 158700 | 158500 | 990 |
| 248 | 20241105 | 151500 | 14554143800 | 158700 | 158500 | 158800 | 158400 | 952 |
| 249 | 20241105 | 151400 | 14403214400 | 158600 | 158500 | 158900 | 158500 | 401 |
| 250 | 20241105 | 151300 | 14339640600 | 158500 | 159000 | 159000 | 158500 | 1653 |
| 251 | 20241105 | 151200 | 14077219200 | 159000 | 158900 | 159000 | 158800 | 380 |
| 252 | 20241105 | 151100 | 14016850800 | 159000 | 158900 | 159000 | 158900 | 79 |
| 253 | 20241105 | 151000 | 14004295600 | 158900 | 158800 | 159100 | 158700 | 328 |
| 254 | 20241105 | 150900 | 13952222800 | 158900 | 158800 | 158900 | 158700 | 338 |
| 255 | 20241105 | 150800 | 13898555100 | 158700 | 158800 | 158800 | 158700 | 236 |
| 256 | 20241105 | 150700 | 13861095600 | 158700 | 158800 | 158800 | 158700 | 742 |
| 257 | 20241105 | 150600 | 13743336400 | 158800 | 159100 | 159100 | 158800 | 1295 |
| 258 | 20241105 | 150500 | 13537479500 | 159100 | 159100 | 159100 | 159000 | 125 |
| 259 | 20241105 | 150400 | 13517603500 | 159000 | 159100 | 159200 | 159000 | 972 |
| 260 | 20241105 | 150300 | 13362938600 | 159200 | 159300 | 159400 | 159100 | 232 |
| 261 | 20241105 | 150200 | 13326001600 | 159200 | 159100 | 159400 | 159100 | 171 |
| 262 | 20241105 | 150100 | 13298773600 | 159100 | 159100 | 159200 | 159000 | 313 |
| 263 | 20241105 | 150000 | 13249000900 | 159100 | 159000 | 159200 | 159000 | 108 |
| 264 | 20241105 | 145900 | 13231826000 | 159000 | 159000 | 159300 | 159000 | 241 |
| 265 | 20241105 | 145800 | 13193494700 | 159100 | 159200 | 159300 | 159000 | 927 |
| 266 | 20241105 | 145700 | 13046063300 | 159100 | 159200 | 159200 | 159100 | 279 |
| 267 | 20241105 | 145600 | 13001654500 | 159200 | 159100 | 159300 | 159100 | 192 |
| 268 | 20241105 | 145500 | 12971096700 | 159100 | 159200 | 159300 | 159000 | 423 |
| 269 | 20241105 | 145400 | 12903792200 | 159200 | 159200 | 159300 | 159100 | 232 |
| 270 | 20241105 | 145300 | 12866861200 | 159100 | 159400 | 159400 | 159100 | 972 |
| 271 | 20241105 | 145200 | 12712136400 | 159300 | 159300 | 159500 | 159200 | 426 |
| 272 | 20241105 | 145100 | 12644292500 | 159500 | 159400 | 159500 | 159100 | 301 |
| 273 | 20241105 | 145000 | 12596358600 | 159500 | 159100 | 159500 | 159000 | 313 |
| 274 | 20241105 | 144900 | 12546549500 | 159100 | 159400 | 159500 | 159000 | 1158 |
| 275 | 20241105 | 144800 | 12362305100 | 159400 | 159800 | 159900 | 159400 | 1726 |
| 276 | 20241105 | 144700 | 12086827800 | 159800 | 159900 | 160000 | 159800 | 204 |
| 277 | 20241105 | 144600 | 12054215900 | 159900 | 160300 | 160400 | 159700 | 4091 |
| 278 | 20241105 | 144500 | 11399550400 | 160200 | 160400 | 160500 | 160200 | 572 |
| 279 | 20241105 | 144400 | 11307861600 | 160400 | 160300 | 160500 | 160300 | 144 |
| 280 | 20241105 | 144300 | 11284765100 | 160300 | 160500 | 160600 | 160300 | 489 |
| 281 | 20241105 | 144200 | 11206335300 | 160600 | 160500 | 160600 | 160500 | 115 |
| 282 | 20241105 | 144100 | 11187876700 | 160500 | 160500 | 160600 | 160500 | 91 |
| 283 | 20241105 | 144000 | 11173270800 | 160500 | 160400 | 160600 | 160400 | 265 |
| 284 | 20241105 | 143900 | 11130736500 | 160400 | 160500 | 160600 | 160300 | 101 |
| 285 | 20241105 | 143800 | 11114534500 | 160600 | 160400 | 160600 | 160300 | 119 |
| 286 | 20241105 | 143700 | 11095446900 | 160400 | 160400 | 160500 | 160300 | 115 |
| 287 | 20241105 | 143600 | 11077010500 | 160500 | 160400 | 160500 | 160300 | 158 |
| 288 | 20241105 | 143500 | 11051675400 | 160400 | 160400 | 160500 | 160300 | 116 |
| 289 | 20241105 | 143400 | 11033073200 | 160300 | 160400 | 160400 | 160300 | 144 |
| 290 | 20241105 | 143300 | 11009986800 | 160400 | 160400 | 160500 | 160300 | 205 |
| 291 | 20241105 | 143200 | 10977103400 | 160500 | 160300 | 160500 | 160300 | 552 |
| 292 | 20241105 | 143100 | 10888613900 | 160300 | 160500 | 160500 | 160300 | 750 |
| 293 | 20241105 | 143000 | 10768335300 | 160300 | 160300 | 160600 | 160300 | 339 |
| 294 | 20241105 | 142900 | 10713955400 | 160300 | 160200 | 160500 | 160200 | 275 |
| 295 | 20241105 | 142800 | 10669864300 | 160300 | 160300 | 160400 | 160200 | 736 |
| 296 | 20241105 | 142700 | 10551914000 | 160300 | 160500 | 160500 | 160300 | 593 |
| 297 | 20241105 | 142600 | 10456814700 | 160400 | 160400 | 160500 | 160300 | 686 |
| 298 | 20241105 | 142500 | 10346779100 | 160400 | 160600 | 160600 | 160400 | 508 |
| 299 | 20241105 | 142400 | 10265234600 | 160500 | 160600 | 160800 | 160500 | 560 |
| 300 | 20241105 | 142300 | 10175321200 | 160600 | 160900 | 161100 | 160600 | 736 |
| 301 | 20241105 | 142200 | 10056929200 | 160900 | 160600 | 161100 | 160600 | 363 |
| 302 | 20241105 | 142100 | 9998550900 | 160600 | 160600 | 160900 | 160500 | 893 |
| 303 | 20241105 | 142000 | 9855153400 | 160600 | 160800 | 161200 | 160600 | 636 |
| 304 | 20241105 | 141900 | 9752905400 | 160800 | 161100 | 161300 | 160800 | 1904 |
| 305 | 20241105 | 141800 | 9446397300 | 161100 | 161300 | 161400 | 161100 | 1323 |
| 306 | 20241105 | 141700 | 9233057200 | 161400 | 161400 | 161400 | 161300 | 62 |
| 307 | 20241105 | 141600 | 9223054600 | 161300 | 161500 | 161500 | 161300 | 290 |
| 308 | 20241105 | 141500 | 9176250700 | 161500 | 161400 | 161500 | 161400 | 46 |
| 309 | 20241105 | 141400 | 9168822700 | 161400 | 161500 | 161500 | 161400 | 74 |
| 310 | 20241105 | 141300 | 9156878800 | 161500 | 161500 | 161500 | 161400 | 57 |
| 311 | 20241105 | 141200 | 9147677200 | 161500 | 161600 | 161600 | 161500 | 299 |
| 312 | 20241105 | 141100 | 9099385700 | 161700 | 161600 | 161700 | 161500 | 203 |
| 313 | 20241105 | 141000 | 9066587100 | 161600 | 161700 | 161700 | 161500 | 339 |
| 314 | 20241105 | 140900 | 9011806900 | 161700 | 161700 | 161700 | 161600 | 113 |
| 315 | 20241105 | 140800 | 8993535500 | 161700 | 161500 | 161700 | 161500 | 321 |
| 316 | 20241105 | 140700 | 8941640600 | 161600 | 161500 | 161600 | 161400 | 182 |
| 317 | 20241105 | 140600 | 8912250200 | 161400 | 161500 | 161600 | 161400 | 115 |
| 318 | 20241105 | 140500 | 8893680300 | 161600 | 161400 | 161600 | 161400 | 45 |
| 319 | 20241105 | 140400 | 8886410700 | 161600 | 161500 | 161600 | 161400 | 132 |
| 320 | 20241105 | 140300 | 8865097700 | 161600 | 161600 | 161600 | 161500 | 401 |
| 321 | 20241105 | 140200 | 8800324500 | 161500 | 161700 | 161700 | 161500 | 188 |
| 322 | 20241105 | 140100 | 8769941400 | 161600 | 161400 | 161700 | 161400 | 173 |
| 323 | 20241105 | 140000 | 8742004600 | 161500 | 161600 | 161700 | 161500 | 120 |
| 324 | 20241105 | 135900 | 8722618000 | 161600 | 161400 | 161800 | 161400 | 125 |
| 325 | 20241105 | 135800 | 8702433000 | 161800 | 161300 | 161800 | 161300 | 205 |
| 326 | 20241105 | 135700 | 8669348400 | 161400 | 161600 | 161800 | 161400 | 858 |
| 327 | 20241105 | 135600 | 8530791700 | 161700 | 161500 | 161700 | 161400 | 171 |
| 328 | 20241105 | 135500 | 8503164600 | 161600 | 161700 | 161800 | 161400 | 808 |
| 329 | 20241105 | 135400 | 8372622000 | 161700 | 161800 | 161800 | 161600 | 221 |
| 330 | 20241105 | 135300 | 8336884000 | 161800 | 161500 | 161800 | 161500 | 105 |
| 331 | 20241105 | 135200 | 8319910900 | 161500 | 162000 | 162000 | 161500 | 544 |
| 332 | 20241105 | 135100 | 8231958600 | 162400 | 161800 | 162500 | 161800 | 455 |
| 333 | 20241105 | 135000 | 8158090800 | 161700 | 161700 | 161800 | 161600 | 114 |
| 334 | 20241105 | 134900 | 8139653200 | 161600 | 161600 | 161600 | 161500 | 214 |
| 335 | 20241105 | 134800 | 8105086900 | 161500 | 161400 | 161600 | 161400 | 190 |
| 336 | 20241105 | 134700 | 8074398500 | 161400 | 161700 | 161800 | 161400 | 596 |
| 337 | 20241105 | 134600 | 7978082400 | 161800 | 162100 | 162100 | 161800 | 203 |
| 338 | 20241105 | 134500 | 7945216000 | 162100 | 161800 | 162100 | 161500 | 166 |
| 339 | 20241105 | 134400 | 7918381100 | 161800 | 161900 | 162000 | 161800 | 417 |
| 340 | 20241105 | 134300 | 7850881600 | 162000 | 162300 | 162300 | 161900 | 1370 |
| 341 | 20241105 | 134200 | 7628858400 | 162300 | 162300 | 162600 | 162300 | 148 |
| 342 | 20241105 | 134100 | 7604834300 | 162400 | 162400 | 162600 | 162300 | 179 |
| 343 | 20241105 | 134000 | 7575776000 | 162400 | 162400 | 162600 | 162300 | 245 |
| 344 | 20241105 | 133900 | 7535993700 | 162600 | 162900 | 162900 | 162400 | 533 |
| 345 | 20241105 | 133800 | 7449366100 | 162700 | 162700 | 162900 | 162700 | 161 |
| 346 | 20241105 | 133700 | 7423167100 | 162700 | 162900 | 162900 | 162700 | 68 |
| 347 | 20241105 | 133600 | 7412097300 | 162900 | 162700 | 162900 | 162600 | 165 |
| 348 | 20241105 | 133500 | 7385255900 | 162700 | 162900 | 162900 | 162700 | 619 |
| 349 | 20241105 | 133400 | 7284497000 | 162800 | 162900 | 162900 | 162700 | 317 |
| 350 | 20241105 | 133300 | 7232901400 | 162900 | 162800 | 162900 | 162700 | 479 |
| 351 | 20241105 | 133200 | 7154925000 | 162700 | 163000 | 163000 | 162700 | 344 |
| 352 | 20241105 | 133100 | 7098904300 | 163000 | 162900 | 163200 | 162900 | 23 |
| 353 | 20241105 | 133000 | 7095155100 | 162800 | 163000 | 163000 | 162700 | 543 |
| 354 | 20241105 | 132900 | 7006744300 | 162900 | 163200 | 163200 | 162900 | 659 |
| 355 | 20241105 | 132800 | 6899307100 | 163100 | 163100 | 163200 | 163100 | 542 |
| 356 | 20241105 | 132700 | 6810902800 | 163200 | 163200 | 163200 | 163100 | 153 |
| 357 | 20241105 | 132600 | 6785934400 | 163200 | 163600 | 163600 | 163100 | 1657 |
| 358 | 20241105 | 132500 | 6515150500 | 163700 | 163700 | 163800 | 163600 | 124 |
| 359 | 20241105 | 132400 | 6494851100 | 163700 | 163700 | 163900 | 163600 | 233 |
| 360 | 20241105 | 132300 | 6456719700 | 163700 | 163800 | 163900 | 163700 | 113 |
| 361 | 20241105 | 132200 | 6438220200 | 163800 | 163900 | 163900 | 163800 | 251 |
| 362 | 20241105 | 132100 | 6397104800 | 163900 | 164100 | 164100 | 163800 | 1093 |
| 363 | 20241105 | 132000 | 6217962400 | 164100 | 164200 | 164200 | 164100 | 173 |
| 364 | 20241105 | 131900 | 6189571900 | 164200 | 164200 | 164200 | 164100 | 55 |
| 365 | 20241105 | 131800 | 6180545800 | 164100 | 164100 | 164200 | 164100 | 121 |
| 366 | 20241105 | 131700 | 6160684500 | 164200 | 164100 | 164200 | 164100 | 111 |
| 367 | 20241105 | 131600 | 6142460900 | 164100 | 164100 | 164100 | 164100 | 59 |
| 368 | 20241105 | 131500 | 6132779000 | 164100 | 164200 | 164200 | 164100 | 19 |
| 369 | 20241105 | 131400 | 6129660700 | 164200 | 164200 | 164200 | 164100 | 373 |
| 370 | 20241105 | 131300 | 6068424800 | 164200 | 164200 | 164200 | 164200 | 58 |
| 371 | 20241105 | 131200 | 6058901200 | 164300 | 164400 | 164400 | 164200 | 134 |
| 372 | 20241105 | 131100 | 6036893200 | 164300 | 164400 | 164400 | 164300 | 40 |
| 373 | 20241105 | 131000 | 6030320400 | 164300 | 164500 | 164500 | 164300 | 33 |
| 374 | 20241105 | 130900 | 6024895900 | 164400 | 164400 | 164500 | 164400 | 40 |
| 375 | 20241105 | 130800 | 6018319800 | 164400 | 164400 | 164400 | 164400 | 31 |
| 376 | 20241105 | 130700 | 6013223400 | 164500 | 164400 | 164500 | 164400 | 9 |
| 377 | 20241105 | 130600 | 6011743700 | 164500 | 164400 | 164500 | 164400 | 118 |
| 378 | 20241105 | 130500 | 5992341000 | 164400 | 164300 | 164400 | 164300 | 55 |
| 379 | 20241105 | 130400 | 5983301500 | 164300 | 164400 | 164400 | 164300 | 17 |
| 380 | 20241105 | 130300 | 5980507100 | 164400 | 164200 | 164400 | 164200 | 43 |
| 381 | 20241105 | 130200 | 5973446300 | 164200 | 164300 | 164300 | 164200 | 25 |
| 382 | 20241105 | 130100 | 5969340300 | 164400 | 164400 | 164400 | 164200 | 20 |
| 383 | 20241105 | 130000 | 5966054900 | 164200 | 164400 | 164400 | 164200 | 181 |
| 384 | 20241105 | 125900 | 5936322200 | 164300 | 164400 | 164400 | 164300 | 400 |
| 385 | 20241105 | 125800 | 5870568900 | 164500 | 164500 | 164500 | 164500 | 97 |
| 386 | 20241105 | 125700 | 5854612400 | 164500 | 164600 | 164600 | 164500 | 26 |
| 387 | 20241105 | 125600 | 5850334800 | 164500 | 164500 | 164500 | 164500 | 261 |
| 388 | 20241105 | 125500 | 5807400300 | 164600 | 164600 | 164600 | 164600 | 3 |
| 389 | 20241105 | 125400 | 5806906500 | 164600 | 164700 | 164700 | 164600 | 7 |
| 390 | 20241105 | 125300 | 5805754200 | 164500 | 164800 | 164800 | 164500 | 98 |
| 391 | 20241105 | 125200 | 5789630100 | 164600 | 164700 | 164700 | 164600 | 570 |
| 392 | 20241105 | 125100 | 5695755400 | 164700 | 164800 | 164800 | 164700 | 50 |
| 393 | 20241105 | 125000 | 5687520200 | 164700 | 164800 | 164800 | 164700 | 50 |
| 394 | 20241105 | 124900 | 5679285100 | 165200 | 165100 | 165200 | 164700 | 70 |
| 395 | 20241105 | 124800 | 5667733400 | 165300 | 165100 | 165300 | 165100 | 46 |
| 396 | 20241105 | 124700 | 5660134700 | 164700 | 164600 | 164700 | 164600 | 27 |
| 397 | 20241105 | 124600 | 5655688700 | 164600 | 165200 | 165200 | 164600 | 34 |
| 398 | 20241105 | 124500 | 5650088700 | 165200 | 165000 | 165300 | 164500 | 204 |
| 399 | 20241105 | 124400 | 5616428700 | 165100 | 164900 | 165100 | 164500 | 45 |
| 400 | 20241105 | 124300 | 5609017700 | 164600 | 164700 | 165000 | 164600 | 56 |
| 401 | 20241105 | 124200 | 5599796600 | 164700 | 164600 | 165100 | 164600 | 18 |
| 402 | 20241105 | 124100 | 5596832100 | 165100 | 164900 | 165100 | 164600 | 34 |
| 403 | 20241105 | 124000 | 5591227900 | 165100 | 164600 | 165100 | 164600 | 45 |
| 404 | 20241105 | 123900 | 5583816000 | 164600 | 165100 | 165100 | 164600 | 14 |
| 405 | 20241105 | 123800 | 5581510600 | 165100 | 165000 | 165100 | 164500 | 51 |
| 406 | 20241105 | 123700 | 5573114400 | 164500 | 164700 | 165100 | 164500 | 623 |
| 407 | 20241105 | 123600 | 5470576500 | 164700 | 164700 | 164700 | 164700 | 12 |
| 408 | 20241105 | 123500 | 5468600100 | 164700 | 164700 | 164800 | 164700 | 21 |
| 409 | 20241105 | 123400 | 5465141200 | 164800 | 164800 | 165000 | 164800 | 29 |
| 410 | 20241105 | 123300 | 5460361400 | 164800 | 165000 | 165000 | 164800 | 34 |
| 411 | 20241105 | 123200 | 5454757300 | 165000 | 165000 | 165000 | 164600 | 52 |
| 412 | 20241105 | 123100 | 5446191000 | 165000 | 165000 | 165000 | 165000 | 4 |
| 413 | 20241105 | 123000 | 5445531000 | 164800 | 165000 | 165000 | 164700 | 48 |
| 414 | 20241105 | 122900 | 5437621600 | 165000 | 165000 | 165000 | 164800 | 86 |
| 415 | 20241105 | 122800 | 5423435500 | 165000 | 165000 | 165000 | 165000 | 0 |
| 416 | 20241105 | 122700 | 5423435500 | 165000 | 164600 | 165000 | 164500 | 146 |
| 417 | 20241105 | 122600 | 5399379500 | 164500 | 164700 | 164700 | 164400 | 46 |
| 418 | 20241105 | 122500 | 5391812100 | 164400 | 164700 | 164700 | 164400 | 13 |
| 419 | 20241105 | 122400 | 5389674600 | 164700 | 164600 | 164700 | 164300 | 122 |
| 420 | 20241105 | 122300 | 5369608800 | 164600 | 164900 | 164900 | 164600 | 22 |
| 421 | 20241105 | 122200 | 5365986700 | 164900 | 164900 | 164900 | 164800 | 27 |
| 422 | 20241105 | 122100 | 5361536700 | 165000 | 164800 | 165000 | 164700 | 256 |
| 423 | 20241105 | 122000 | 5319347200 | 165000 | 165000 | 165000 | 164700 | 37 |
| 424 | 20241105 | 121900 | 5313249400 | 165000 | 164600 | 165000 | 164600 | 60 |
| 425 | 20241105 | 121800 | 5303362400 | 164600 | 164600 | 164600 | 164500 | 224 |
| 426 | 20241105 | 121700 | 5266513200 | 164500 | 164600 | 164600 | 164500 | 48 |
| 427 | 20241105 | 121600 | 5258612500 | 164600 | 164600 | 164600 | 164600 | 11 |
| 428 | 20241105 | 121500 | 5256801900 | 164600 | 164600 | 164600 | 164600 | 19 |
| 429 | 20241105 | 121400 | 5253674500 | 164800 | 164600 | 164800 | 164500 | 51 |
| 430 | 20241105 | 121300 | 5245281800 | 164500 | 164500 | 164500 | 164500 | 12 |
| 431 | 20241105 | 121200 | 5243307800 | 165000 | 165000 | 165000 | 165000 | 3 |
| 432 | 20241105 | 121100 | 5242812800 | 164500 | 164500 | 164500 | 164500 | 48 |
| 433 | 20241105 | 121000 | 5234916800 | 164500 | 165000 | 165000 | 164500 | 17 |
| 434 | 20241105 | 120900 | 5232118300 | 165000 | 164500 | 165000 | 164500 | 30 |
| 435 | 20241105 | 120800 | 5227182300 | 164500 | 164700 | 164700 | 164400 | 56 |
| 436 | 20241105 | 120700 | 5217966500 | 164900 | 165000 | 165000 | 164900 | 24 |
| 437 | 20241105 | 120600 | 5214007600 | 165000 | 164900 | 165000 | 164900 | 12 |
| 438 | 20241105 | 120500 | 5212028600 | 164600 | 164600 | 164600 | 164600 | 30 |
| 439 | 20241105 | 120400 | 5207090600 | 164600 | 165000 | 165000 | 164500 | 41 |
| 440 | 20241105 | 120300 | 5200333200 | 164900 | 164900 | 165000 | 164900 | 18 |
| 441 | 20241105 | 120200 | 5197364900 | 165000 | 164900 | 165000 | 164900 | 39 |
| 442 | 20241105 | 120100 | 5190933700 | 164900 | 164500 | 164900 | 164500 | 82 |
| 443 | 20241105 | 120000 | 5177433500 | 164500 | 164500 | 164600 | 164500 | 23 |
| 444 | 20241105 | 115900 | 5173649800 | 164500 | 164500 | 164500 | 164500 | 22 |
| 445 | 20241105 | 115800 | 5170030800 | 164500 | 164600 | 164600 | 164500 | 48 |
| 446 | 20241105 | 115700 | 5162134700 | 164500 | 164600 | 164600 | 164500 | 100 |
| 447 | 20241105 | 115600 | 5145679900 | 164600 | 164700 | 164700 | 164600 | 22 |
| 448 | 20241105 | 115500 | 5142058600 | 164600 | 164800 | 164800 | 164600 | 44 |
| 449 | 20241105 | 115400 | 5134812500 | 164900 | 164900 | 164900 | 164900 | 45 |
| 450 | 20241105 | 115300 | 5127392000 | 164900 | 164800 | 165000 | 164800 | 73 |
| 451 | 20241105 | 115200 | 5115355000 | 164700 | 164800 | 164800 | 164700 | 59 |
| 452 | 20241105 | 115100 | 5105632800 | 164700 | 164700 | 164700 | 164700 | 46 |
| 453 | 20241105 | 115000 | 5098056600 | 164700 | 164700 | 164800 | 164700 | 100 |
| 454 | 20241105 | 114900 | 5081586400 | 164700 | 164500 | 164800 | 164500 | 140 |
| 455 | 20241105 | 114800 | 5058526500 | 164500 | 164800 | 164800 | 164200 | 78 |
| 456 | 20241105 | 114700 | 5045701600 | 164900 | 164700 | 164900 | 164700 | 169 |
| 457 | 20241105 | 114600 | 5017850600 | 164600 | 164600 | 164900 | 164300 | 359 |
| 458 | 20241105 | 114500 | 4958713700 | 164500 | 164400 | 164500 | 164300 | 56 |
| 459 | 20241105 | 114400 | 4949507600 | 164300 | 164400 | 164500 | 164300 | 80 |
| 460 | 20241105 | 114300 | 4936354500 | 164600 | 164600 | 164600 | 164300 | 10 |
| 461 | 20241105 | 114200 | 4934709800 | 164600 | 164300 | 164600 | 164300 | 42 |
| 462 | 20241105 | 114100 | 4927808600 | 164600 | 164300 | 164600 | 164300 | 31 |
| 463 | 20241105 | 114000 | 4922715000 | 164600 | 164200 | 164600 | 164200 | 23 |
| 464 | 20241105 | 113900 | 4918937200 | 164300 | 164300 | 164600 | 164200 | 31 |
| 465 | 20241105 | 113800 | 4913843300 | 164600 | 164400 | 164600 | 164300 | 117 |
| 466 | 20241105 | 113700 | 4894604000 | 164400 | 164400 | 164400 | 164300 | 19 |
| 467 | 20241105 | 113600 | 4891481400 | 164500 | 164500 | 164500 | 164500 | 22 |
| 468 | 20241105 | 113500 | 4887862400 | 164300 | 164200 | 164300 | 164200 | 51 |
| 469 | 20241105 | 113400 | 4879483400 | 164200 | 164100 | 164200 | 164100 | 24 |
| 470 | 20241105 | 113300 | 4875544000 | 164500 | 164500 | 164500 | 164500 | 3 |
| 471 | 20241105 | 113200 | 4875050500 | 164000 | 164500 | 164500 | 164000 | 135 |
| 472 | 20241105 | 113100 | 4852897900 | 164100 | 164100 | 164100 | 164100 | 4 |
| 473 | 20241105 | 113000 | 4852241500 | 164100 | 164200 | 164300 | 164100 | 101 |
| 474 | 20241105 | 112900 | 4835657500 | 164200 | 164400 | 164400 | 164200 | 137 |
| 475 | 20241105 | 112800 | 4813145900 | 164300 | 164300 | 164300 | 164300 | 0 |
| 476 | 20241105 | 112700 | 4813145900 | 164300 | 164300 | 164400 | 164300 | 49 |
| 477 | 20241105 | 112600 | 4805094200 | 164500 | 164300 | 164500 | 164300 | 6 |
| 478 | 20241105 | 112500 | 4804107400 | 164300 | 164500 | 164500 | 164300 | 51 |
| 479 | 20241105 | 112400 | 4795724700 | 164300 | 164500 | 164600 | 164300 | 67 |
| 480 | 20241105 | 112300 | 4784707300 | 164500 | 164300 | 164600 | 164300 | 5 |
| 481 | 20241105 | 112200 | 4783885300 | 164300 | 164300 | 164400 | 164300 | 422 |
| 482 | 20241105 | 112100 | 4714541900 | 164200 | 164100 | 164200 | 164100 | 59 |
| 483 | 20241105 | 112000 | 4704855900 | 164200 | 163900 | 164200 | 163800 | 318 |
| 484 | 20241105 | 111900 | 4652762000 | 163800 | 164000 | 164000 | 163800 | 135 |
| 485 | 20241105 | 111800 | 4630641200 | 164000 | 163900 | 164000 | 163900 | 28 |
| 486 | 20241105 | 111700 | 4626051000 | 164000 | 164200 | 164200 | 164000 | 23 |
| 487 | 20241105 | 111600 | 4622277400 | 164200 | 164000 | 164200 | 163900 | 56 |
| 488 | 20241105 | 111500 | 4613097300 | 164100 | 163900 | 164100 | 163900 | 75 |
| 489 | 20241105 | 111400 | 4600797300 | 163900 | 164000 | 164200 | 163900 | 228 |
| 490 | 20241105 | 111300 | 4563406200 | 164100 | 164300 | 164400 | 164000 | 563 |
| 491 | 20241105 | 111200 | 4470998800 | 164300 | 164500 | 164500 | 164300 | 132 |
| 492 | 20241105 | 111100 | 4449305900 | 164300 | 164700 | 164700 | 164300 | 330 |
| 493 | 20241105 | 111000 | 4395030300 | 164600 | 164900 | 164900 | 164600 | 19 |
| 494 | 20241105 | 110900 | 4391902600 | 164600 | 164700 | 164900 | 164600 | 63 |
| 495 | 20241105 | 110800 | 4381526300 | 164900 | 164900 | 164900 | 164900 | 16 |
| 496 | 20241105 | 110700 | 4378887900 | 164900 | 164700 | 164900 | 164500 | 161 |
| 497 | 20241105 | 110600 | 4352384200 | 164700 | 165000 | 165100 | 164700 | 359 |
| 498 | 20241105 | 110500 | 4293218700 | 164900 | 164900 | 164900 | 164900 | 23 |
| 499 | 20241105 | 110400 | 4289426000 | 164800 | 165000 | 165000 | 164800 | 12 |
| 500 | 20241105 | 110300 | 4287448000 | 164900 | 165000 | 165000 | 164800 | 124 |
| 501 | 20241105 | 110200 | 4267000800 | 164900 | 164800 | 165100 | 164800 | 76 |
| 502 | 20241105 | 110100 | 4254470700 | 164800 | 165000 | 165000 | 164800 | 251 |
| 503 | 20241105 | 110000 | 4213089300 | 165000 | 165000 | 165000 | 164900 | 144 |
| 504 | 20241105 | 105900 | 4189336300 | 164900 | 165000 | 165000 | 164900 | 63 |
| 505 | 20241105 | 105800 | 4178947500 | 164900 | 164900 | 164900 | 164900 | 0 |
| 506 | 20241105 | 105700 | 4178947500 | 164900 | 165100 | 165100 | 164900 | 29 |
| 507 | 20241105 | 105600 | 4174164000 | 165100 | 165000 | 165100 | 165000 | 54 |
| 508 | 20241105 | 105500 | 4165253800 | 164900 | 164900 | 165100 | 164900 | 189 |
| 509 | 20241105 | 105400 | 4134079700 | 164900 | 164900 | 164900 | 164900 | 69 |
| 510 | 20241105 | 105300 | 4122701600 | 164900 | 165000 | 165100 | 164900 | 808 |
| 511 | 20241105 | 105200 | 3989387200 | 165300 | 165400 | 165700 | 165100 | 421 |
| 512 | 20241105 | 105100 | 3919841400 | 165300 | 165500 | 165500 | 165200 | 669 |
| 513 | 20241105 | 105000 | 3809238800 | 165500 | 165500 | 165500 | 165500 | 73 |
| 514 | 20241105 | 104900 | 3797157300 | 165500 | 165900 | 166000 | 165500 | 54 |
| 515 | 20241105 | 104800 | 3788202800 | 166000 | 166100 | 166100 | 165500 | 22 |
| 516 | 20241105 | 104700 | 3784559600 | 166100 | 165700 | 166100 | 165400 | 312 |
| 517 | 20241105 | 104600 | 3732882900 | 166000 | 166000 | 166000 | 166000 | 0 |
| 518 | 20241105 | 104500 | 3732882900 | 166000 | 165900 | 166000 | 165700 | 370 |
| 519 | 20241105 | 104400 | 3671492500 | 165800 | 165700 | 165900 | 165700 | 36 |
| 520 | 20241105 | 104300 | 3665523900 | 165500 | 165700 | 165700 | 165500 | 49 |
| 521 | 20241105 | 104200 | 3657410600 | 165800 | 165800 | 165800 | 165600 | 34 |
| 522 | 20241105 | 104100 | 3651776800 | 165700 | 165600 | 165800 | 165600 | 23 |
| 523 | 20241105 | 104000 | 3647965600 | 165500 | 165500 | 165700 | 165400 | 122 |
| 524 | 20241105 | 103900 | 3627776600 | 165400 | 165500 | 165800 | 165400 | 93 |
| 525 | 20241105 | 103800 | 3612376100 | 165400 | 165300 | 165400 | 165300 | 600 |
| 526 | 20241105 | 103700 | 3513146200 | 165300 | 165500 | 165500 | 165300 | 158 |
| 527 | 20241105 | 103600 | 3487018100 | 165500 | 165500 | 165500 | 165400 | 36 |
| 528 | 20241105 | 103500 | 3481061900 | 165500 | 165400 | 165500 | 165400 | 10 |
| 529 | 20241105 | 103400 | 3479407800 | 165400 | 165400 | 165400 | 165400 | 71 |
| 530 | 20241105 | 103300 | 3467664400 | 165500 | 165900 | 165900 | 165400 | 74 |
| 531 | 20241105 | 103200 | 3455421300 | 165500 | 165600 | 165600 | 165500 | 10 |
| 532 | 20241105 | 103100 | 3453766200 | 165500 | 165600 | 165600 | 165500 | 17 |
| 533 | 20241105 | 103000 | 3450951600 | 165800 | 165600 | 165900 | 165600 | 47 |
| 534 | 20241105 | 102900 | 3443158900 | 165500 | 165400 | 165500 | 165400 | 44 |
| 535 | 20241105 | 102800 | 3435877000 | 165300 | 165300 | 165300 | 165300 | 0 |
| 536 | 20241105 | 102700 | 3435877000 | 165300 | 165700 | 165700 | 165300 | 114 |
| 537 | 20241105 | 102600 | 3417015200 | 165600 | 165600 | 165600 | 165600 | 3 |
| 538 | 20241105 | 102500 | 3416518400 | 165500 | 165500 | 165500 | 165500 | 6 |
| 539 | 20241105 | 102400 | 3415525400 | 165500 | 165500 | 165500 | 165500 | 71 |
| 540 | 20241105 | 102300 | 3403774900 | 165500 | 165500 | 165500 | 165500 | 4 |
| 541 | 20241105 | 102200 | 3403112900 | 165400 | 165400 | 165400 | 165400 | 10 |
| 542 | 20241105 | 102100 | 3401458900 | 165300 | 165400 | 165400 | 165300 | 32 |
| 543 | 20241105 | 102000 | 3396168000 | 165300 | 165300 | 165300 | 165300 | 15 |
| 544 | 20241105 | 101900 | 3393688500 | 165300 | 165600 | 165600 | 165300 | 237 |
| 545 | 20241105 | 101800 | 3354487300 | 165600 | 165700 | 165700 | 165500 | 33 |
| 546 | 20241105 | 101700 | 3349021000 | 165700 | 165700 | 165800 | 165700 | 86 |
| 547 | 20241105 | 101600 | 3334769300 | 165700 | 165700 | 165700 | 165700 | 7 |
| 548 | 20241105 | 101500 | 3333609400 | 165800 | 166000 | 166100 | 165800 | 202 |
| 549 | 20241105 | 101400 | 3300103000 | 166100 | 166000 | 166100 | 166000 | 102 |
| 550 | 20241105 | 101300 | 3283170600 | 166000 | 166000 | 166000 | 166000 | 22 |
| 551 | 20241105 | 101200 | 3279518600 | 166000 | 165800 | 166000 | 165700 | 38 |
| 552 | 20241105 | 101100 | 3273217300 | 166000 | 166100 | 166100 | 165700 | 381 |
| 553 | 20241105 | 101000 | 3210053100 | 166100 | 166100 | 166100 | 166100 | 12 |
| 554 | 20241105 | 100900 | 3208059900 | 166100 | 166100 | 166100 | 165800 | 50 |
| 555 | 20241105 | 100800 | 3199760700 | 166100 | 166100 | 166100 | 166000 | 126 |
| 556 | 20241105 | 100700 | 3178835400 | 166100 | 165900 | 166100 | 165900 | 27 |
| 557 | 20241105 | 100600 | 3174353500 | 166100 | 165400 | 166300 | 165400 | 439 |
| 558 | 20241105 | 100500 | 3101506200 | 165400 | 165300 | 165400 | 165300 | 32 |
| 559 | 20241105 | 100400 | 3096216400 | 165400 | 165000 | 165400 | 165000 | 112 |
| 560 | 20241105 | 100300 | 3077709000 | 164900 | 164900 | 165000 | 164900 | 45 |
| 561 | 20241105 | 100200 | 3070286900 | 164900 | 164900 | 165000 | 164900 | 122 |
| 562 | 20241105 | 100100 | 3050168600 | 165000 | 165200 | 165300 | 164900 | 596 |
| 563 | 20241105 | 100000 | 2951808800 | 165300 | 165400 | 165400 | 165100 | 1008 |
| 564 | 20241105 | 095900 | 2785255500 | 165800 | 165500 | 166000 | 165400 | 163 |
| 565 | 20241105 | 095800 | 2758282400 | 165500 | 165400 | 165900 | 165400 | 144 |
| 566 | 20241105 | 095700 | 2734453600 | 165400 | 165900 | 165900 | 165400 | 321 |
| 567 | 20241105 | 095600 | 2681330500 | 165700 | 165900 | 165900 | 165700 | 113 |
| 568 | 20241105 | 095500 | 2662600200 | 166000 | 165900 | 166000 | 165900 | 55 |
| 569 | 20241105 | 095400 | 2653475400 | 166000 | 166200 | 166200 | 165600 | 901 |
| 570 | 20241105 | 095300 | 2504018700 | 166200 | 166100 | 166400 | 166100 | 60 |
| 571 | 20241105 | 095200 | 2494043600 | 166000 | 166200 | 166400 | 166000 | 178 |
| 572 | 20241105 | 095100 | 2464468100 | 166300 | 166300 | 166300 | 166300 | 5 |
| 573 | 20241105 | 095000 | 2463636600 | 166400 | 166500 | 166500 | 166000 | 167 |
| 574 | 20241105 | 094900 | 2435899100 | 166600 | 166700 | 166700 | 166200 | 592 |
| 575 | 20241105 | 094800 | 2337409400 | 166600 | 167100 | 167100 | 166600 | 47 |
| 576 | 20241105 | 094700 | 2329576300 | 167000 | 166600 | 167000 | 166600 | 40 |
| 577 | 20241105 | 094600 | 2322897100 | 166600 | 166600 | 167200 | 166600 | 66 |
| 578 | 20241105 | 094500 | 2311900300 | 167100 | 167100 | 167200 | 167100 | 78 |
| 579 | 20241105 | 094400 | 2298866400 | 167200 | 166800 | 167200 | 166600 | 226 |
| 580 | 20241105 | 094300 | 2261190700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 581 | 20241105 | 094200 | 2261190700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 582 | 20241105 | 094100 | 2261190700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 583 | 20241105 | 094000 | 2261190700 | 167300 | 167100 | 167300 | 166500 | 129 |
| 584 | 20241105 | 093900 | 2239624500 | 167300 | 166800 | 167400 | 166300 | 628 |
| 585 | 20241105 | 093800 | 2134986000 | 166800 | 167200 | 167800 | 166800 | 346 |
| 586 | 20241105 | 093700 | 2077240100 | 167300 | 167800 | 167800 | 167300 | 23 |
| 587 | 20241105 | 093600 | 2073385600 | 167900 | 167900 | 167900 | 167900 | 0 |
| 588 | 20241105 | 093500 | 2073385600 | 167900 | 167400 | 167900 | 166800 | 368 |
| 589 | 20241105 | 093400 | 2011905100 | 167400 | 167500 | 168100 | 167400 | 88 |
| 590 | 20241105 | 093300 | 1997136100 | 167600 | 166800 | 168000 | 166800 | 868 |
| 591 | 20241105 | 093200 | 1852115500 | 166800 | 166800 | 166800 | 166700 | 139 |
| 592 | 20241105 | 093100 | 1828932900 | 166800 | 166300 | 166800 | 166100 | 363 |
| 593 | 20241105 | 093000 | 1768608900 | 166300 | 166700 | 166700 | 166300 | 226 |
| 594 | 20241105 | 092900 | 1730950900 | 166700 | 166300 | 166700 | 166300 | 139 |
| 595 | 20241105 | 092800 | 1707816200 | 166100 | 166100 | 166100 | 166100 | 63 |
| 596 | 20241105 | 092700 | 1697351900 | 166100 | 166100 | 166200 | 166000 | 358 |
| 597 | 20241105 | 092600 | 1637893800 | 166200 | 166200 | 166300 | 166100 | 144 |
| 598 | 20241105 | 092500 | 1613962700 | 166300 | 166200 | 166600 | 166200 | 142 |
| 599 | 20241105 | 092400 | 1590356600 | 166600 | 165900 | 166600 | 165800 | 32 |
| 600 | 20241105 | 092300 | 1585029000 | 165900 | 165900 | 165900 | 165800 | 28 |
| 601 | 20241105 | 092200 | 1580383900 | 165900 | 165900 | 165900 | 165800 | 70 |
| 602 | 20241105 | 092100 | 1568773300 | 165900 | 166700 | 166700 | 165800 | 1378 |
| 603 | 20241105 | 092000 | 1339613900 | 166700 | 166300 | 166700 | 166300 | 520 |
| 604 | 20241105 | 091900 | 1253030400 | 166300 | 166300 | 166400 | 166300 | 109 |
| 605 | 20241105 | 091800 | 1234897000 | 166300 | 166600 | 166600 | 166300 | 268 |
| 606 | 20241105 | 091700 | 1190305600 | 166700 | 166500 | 166700 | 166500 | 195 |
| 607 | 20241105 | 091600 | 1157820500 | 166500 | 166400 | 166700 | 166300 | 127 |
| 608 | 20241105 | 091500 | 1136686800 | 166500 | 166800 | 166800 | 166500 | 292 |
| 609 | 20241105 | 091400 | 1088036400 | 166900 | 167600 | 167600 | 166900 | 809 |
| 610 | 20241105 | 091300 | 952692700 | 167500 | 167400 | 167600 | 167400 | 291 |
| 611 | 20241105 | 091200 | 903970000 | 167400 | 168200 | 168200 | 167300 | 494 |
| 612 | 20241105 | 091100 | 821050700 | 168200 | 168100 | 168200 | 168100 | 164 |
| 613 | 20241105 | 091000 | 793478500 | 168100 | 169100 | 169200 | 168100 | 1009 |
| 614 | 20241105 | 090900 | 623108400 | 169100 | 168700 | 169100 | 168700 | 87 |
| 615 | 20241105 | 090800 | 608405200 | 168700 | 169200 | 169200 | 168700 | 91 |
| 616 | 20241105 | 090700 | 593035600 | 169200 | 168400 | 169300 | 168400 | 488 |
| 617 | 20241105 | 090600 | 510673700 | 168500 | 167800 | 168600 | 167700 | 419 |
| 618 | 20241105 | 090500 | 440217900 | 167800 | 168500 | 168500 | 167800 | 369 |
| 619 | 20241105 | 090400 | 378223100 | 168500 | 167700 | 168500 | 167000 | 341 |
| 620 | 20241105 | 090300 | 321045100 | 167700 | 166600 | 167900 | 166600 | 383 |
| 621 | 20241105 | 090200 | 256938800 | 167000 | 167200 | 167200 | 167000 | 16 |
| 622 | 20241105 | 090100 | 254266400 | 167200 | 167500 | 167500 | 165900 | 558 |
| 623 | 20241105 | 090000 | 161098400 | 167600 | 165300 | 167600 | 165300 | 971 |