35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241108 | 191300 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 6532 |
| 3 | 20241108 | 191200 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 4 | 20241108 | 191100 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 5 | 20241108 | 191000 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 6 | 20241108 | 190900 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 7 | 20241108 | 190800 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 8 | 20241108 | 190700 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 9 | 20241108 | 190600 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 10 | 20241108 | 190500 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 11 | 20241108 | 190400 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 12 | 20241108 | 190300 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 13 | 20241108 | 190200 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 14 | 20241108 | 190100 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 15 | 20241108 | 190000 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 16 | 20241108 | 185900 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 17 | 20241108 | 185800 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 18 | 20241108 | 185700 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 19 | 20241108 | 185600 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 20 | 20241108 | 185500 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 21 | 20241108 | 185400 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 22 | 20241108 | 185300 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 23 | 20241108 | 185200 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 24 | 20241108 | 185100 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 25 | 20241108 | 185000 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 26 | 20241108 | 184900 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 27 | 20241108 | 184800 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 28 | 20241108 | 184700 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 29 | 20241108 | 184600 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 30 | 20241108 | 184500 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 31 | 20241108 | 184400 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 32 | 20241108 | 184300 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 6532 |
| 33 | 20241108 | 184200 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 34 | 20241108 | 184100 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 35 | 20241108 | 184000 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 36 | 20241108 | 183900 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 37 | 20241108 | 183800 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 38 | 20241108 | 183700 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 39 | 20241108 | 183600 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 40 | 20241108 | 183500 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 41 | 20241108 | 183400 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 42 | 20241108 | 183300 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 43 | 20241108 | 183200 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 44 | 20241108 | 183100 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 45 | 20241108 | 183000 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 46 | 20241108 | 182900 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 47 | 20241108 | 182800 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 48 | 20241108 | 182700 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 49 | 20241108 | 182600 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 50 | 20241108 | 182500 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 51 | 20241108 | 182400 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 52 | 20241108 | 182300 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 53 | 20241108 | 182200 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 54 | 20241108 | 182100 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 55 | 20241108 | 182000 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 56 | 20241108 | 181900 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 57 | 20241108 | 181800 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 58 | 20241108 | 181700 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 59 | 20241108 | 181600 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 60 | 20241108 | 181500 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 61 | 20241108 | 181400 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 62 | 20241108 | 181300 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 6532 |
| 63 | 20241108 | 181200 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 64 | 20241108 | 181100 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 65 | 20241108 | 181000 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 66 | 20241108 | 180900 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 67 | 20241108 | 180800 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 68 | 20241108 | 180700 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 69 | 20241108 | 180600 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 70 | 20241108 | 180500 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 71 | 20241108 | 180400 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 72 | 20241108 | 180300 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 73 | 20241108 | 180200 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 74 | 20241108 | 180100 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 75 | 20241108 | 180000 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 76 | 20241108 | 175900 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 77 | 20241108 | 175800 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 78 | 20241108 | 175700 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 79 | 20241108 | 175600 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 80 | 20241108 | 175500 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 81 | 20241108 | 175400 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 82 | 20241108 | 175300 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 83 | 20241108 | 175200 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 84 | 20241108 | 175100 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 85 | 20241108 | 175000 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 86 | 20241108 | 174900 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 87 | 20241108 | 174800 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 88 | 20241108 | 174700 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 89 | 20241108 | 174600 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 90 | 20241108 | 174500 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 91 | 20241108 | 174400 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 92 | 20241108 | 174300 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 6532 |
| 93 | 20241108 | 174200 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 94 | 20241108 | 174100 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 95 | 20241108 | 174000 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 96 | 20241108 | 173900 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 97 | 20241108 | 173800 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 98 | 20241108 | 173700 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 99 | 20241108 | 173600 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 100 | 20241108 | 173500 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 101 | 20241108 | 173400 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 102 | 20241108 | 173300 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 103 | 20241108 | 173200 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 104 | 20241108 | 173100 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 105 | 20241108 | 173000 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 106 | 20241108 | 172900 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 107 | 20241108 | 172800 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 108 | 20241108 | 172700 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 109 | 20241108 | 172600 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 110 | 20241108 | 172500 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 111 | 20241108 | 172400 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 112 | 20241108 | 172300 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 113 | 20241108 | 172200 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 114 | 20241108 | 172100 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 115 | 20241108 | 172000 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 116 | 20241108 | 171900 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 117 | 20241108 | 171800 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 118 | 20241108 | 171700 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 119 | 20241108 | 171600 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 120 | 20241108 | 171500 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 121 | 20241108 | 171400 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 122 | 20241108 | 171300 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 6532 |
| 123 | 20241108 | 171200 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 124 | 20241108 | 171100 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 125 | 20241108 | 171000 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 126 | 20241108 | 170900 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 127 | 20241108 | 170800 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 128 | 20241108 | 170700 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 129 | 20241108 | 170600 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 130 | 20241108 | 170500 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 131 | 20241108 | 170400 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 132 | 20241108 | 170300 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 133 | 20241108 | 170200 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 134 | 20241108 | 170100 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 135 | 20241108 | 170000 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 136 | 20241108 | 165900 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 137 | 20241108 | 165800 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 138 | 20241108 | 165700 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 139 | 20241108 | 165600 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 140 | 20241108 | 165500 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 141 | 20241108 | 165400 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 142 | 20241108 | 165300 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 143 | 20241108 | 165200 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 144 | 20241108 | 165100 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 145 | 20241108 | 165000 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 146 | 20241108 | 164900 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 147 | 20241108 | 164800 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 148 | 20241108 | 164700 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 149 | 20241108 | 164600 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 150 | 20241108 | 164500 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 151 | 20241108 | 164400 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 152 | 20241108 | 164300 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 6532 |
| 153 | 20241108 | 164200 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 154 | 20241108 | 164100 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 155 | 20241108 | 164000 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 156 | 20241108 | 163900 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 157 | 20241108 | 163800 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 158 | 20241108 | 163700 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 159 | 20241108 | 163600 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 160 | 20241108 | 163500 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 161 | 20241108 | 163400 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 162 | 20241108 | 163300 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 163 | 20241108 | 163200 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 164 | 20241108 | 163100 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 165 | 20241108 | 163000 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 166 | 20241108 | 162900 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 167 | 20241108 | 162800 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 168 | 20241108 | 162700 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 169 | 20241108 | 162600 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 170 | 20241108 | 162500 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 171 | 20241108 | 162400 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 172 | 20241108 | 162300 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 173 | 20241108 | 162200 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 174 | 20241108 | 162100 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 175 | 20241108 | 162000 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 176 | 20241108 | 161900 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 177 | 20241108 | 161800 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 178 | 20241108 | 161700 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 179 | 20241108 | 161600 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 180 | 20241108 | 161500 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 181 | 20241108 | 161400 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 182 | 20241108 | 161300 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 6532 |
| 183 | 20241108 | 161200 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 184 | 20241108 | 161100 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 185 | 20241108 | 161000 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 186 | 20241108 | 160900 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 187 | 20241108 | 160800 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 188 | 20241108 | 160700 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 189 | 20241108 | 160600 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 190 | 20241108 | 160500 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 191 | 20241108 | 160400 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 192 | 20241108 | 160300 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 193 | 20241108 | 160200 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 194 | 20241108 | 160100 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 195 | 20241108 | 160000 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 196 | 20241108 | 155900 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 197 | 20241108 | 155800 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 198 | 20241108 | 155700 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 199 | 20241108 | 155600 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 200 | 20241108 | 155500 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 201 | 20241108 | 155400 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 202 | 20241108 | 155300 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 203 | 20241108 | 155200 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 204 | 20241108 | 155100 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 205 | 20241108 | 155000 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 206 | 20241108 | 154900 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 207 | 20241108 | 154800 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 208 | 20241108 | 154700 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 209 | 20241108 | 154600 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 210 | 20241108 | 154500 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 211 | 20241108 | 154400 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 212 | 20241108 | 154300 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 6532 |
| 213 | 20241108 | 154200 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 214 | 20241108 | 154100 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 215 | 20241108 | 154000 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 216 | 20241108 | 153900 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 217 | 20241108 | 153800 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 218 | 20241108 | 153700 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 219 | 20241108 | 153600 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 220 | 20241108 | 153500 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 221 | 20241108 | 153400 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 222 | 20241108 | 153300 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 223 | 20241108 | 153200 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 224 | 20241108 | 153100 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 0 |
| 225 | 20241108 | 153000 | 11915596000 | 104900 | 104900 | 104900 | 104900 | 6532 |
| 226 | 20241108 | 152900 | 11230389200 | 104500 | 104500 | 104500 | 104500 | 0 |
| 227 | 20241108 | 152800 | 11230389200 | 104500 | 104500 | 104500 | 104500 | 0 |
| 228 | 20241108 | 152700 | 11230389200 | 104500 | 104500 | 104500 | 104500 | 0 |
| 229 | 20241108 | 152600 | 11230389200 | 104500 | 104500 | 104500 | 104500 | 0 |
| 230 | 20241108 | 152500 | 11230389200 | 104500 | 104500 | 104500 | 104500 | 0 |
| 231 | 20241108 | 152400 | 11230389200 | 104500 | 104500 | 104500 | 104500 | 0 |
| 232 | 20241108 | 152300 | 11230389200 | 104500 | 104500 | 104500 | 104500 | 0 |
| 233 | 20241108 | 152200 | 11230389200 | 104500 | 104500 | 104500 | 104500 | 0 |
| 234 | 20241108 | 152100 | 11230389200 | 104500 | 104500 | 104500 | 104500 | 0 |
| 235 | 20241108 | 152000 | 11230389200 | 104500 | 104500 | 104500 | 104500 | 0 |
| 236 | 20241108 | 151900 | 11230389200 | 104500 | 104800 | 104800 | 104500 | 516 |
| 237 | 20241108 | 151800 | 11176365000 | 104800 | 104700 | 104800 | 104700 | 47 |
| 238 | 20241108 | 151700 | 11171440700 | 104800 | 104800 | 104800 | 104600 | 440 |
| 239 | 20241108 | 151600 | 11125366200 | 104700 | 104800 | 104900 | 104600 | 149 |
| 240 | 20241108 | 151500 | 11109746800 | 104800 | 104800 | 104900 | 104800 | 310 |
| 241 | 20241108 | 151400 | 11077237600 | 104800 | 104800 | 104900 | 104700 | 783 |
| 242 | 20241108 | 151300 | 10995160100 | 104800 | 104700 | 104800 | 104700 | 98 |
| 243 | 20241108 | 151200 | 10984894500 | 104600 | 104600 | 104700 | 104600 | 140 |
| 244 | 20241108 | 151100 | 10970241300 | 104600 | 104800 | 104800 | 104600 | 196 |
| 245 | 20241108 | 151000 | 10949712800 | 104700 | 104800 | 104800 | 104700 | 403 |
| 246 | 20241108 | 150900 | 10907507700 | 104800 | 104700 | 104800 | 104700 | 147 |
| 247 | 20241108 | 150800 | 10892103400 | 104900 | 104800 | 104900 | 104700 | 513 |
| 248 | 20241108 | 150700 | 10838341500 | 104700 | 104900 | 104900 | 104600 | 396 |
| 249 | 20241108 | 150600 | 10796879800 | 104800 | 104700 | 104800 | 104700 | 522 |
| 250 | 20241108 | 150500 | 10742179300 | 104700 | 104800 | 104900 | 104700 | 645 |
| 251 | 20241108 | 150400 | 10674589900 | 104700 | 104600 | 104800 | 104600 | 314 |
| 252 | 20241108 | 150300 | 10641687100 | 104700 | 104600 | 104700 | 104600 | 240 |
| 253 | 20241108 | 150200 | 10616559600 | 104600 | 104600 | 104700 | 104600 | 265 |
| 254 | 20241108 | 150100 | 10588815400 | 104600 | 104700 | 104800 | 104600 | 201 |
| 255 | 20241108 | 150000 | 10567786400 | 104700 | 104500 | 104700 | 104500 | 434 |
| 256 | 20241108 | 145900 | 10522367300 | 104500 | 104500 | 104600 | 104500 | 298 |
| 257 | 20241108 | 145800 | 10491201400 | 104500 | 104600 | 104600 | 104500 | 233 |
| 258 | 20241108 | 145700 | 10466831300 | 104500 | 104700 | 104700 | 104500 | 658 |
| 259 | 20241108 | 145600 | 10398005400 | 104600 | 104600 | 104700 | 104600 | 241 |
| 260 | 20241108 | 145500 | 10372775500 | 104600 | 104700 | 104700 | 104600 | 447 |
| 261 | 20241108 | 145400 | 10325976500 | 104600 | 104700 | 104700 | 104600 | 269 |
| 262 | 20241108 | 145300 | 10297813700 | 104600 | 104600 | 104700 | 104600 | 239 |
| 263 | 20241108 | 145200 | 10272793300 | 104700 | 104600 | 104700 | 104600 | 265 |
| 264 | 20241108 | 145100 | 10245049100 | 104600 | 104700 | 104700 | 104500 | 1422 |
| 265 | 20241108 | 145000 | 10096175600 | 104700 | 104700 | 104800 | 104700 | 255 |
| 266 | 20241108 | 144900 | 10069454300 | 104800 | 104700 | 104900 | 104700 | 528 |
| 267 | 20241108 | 144800 | 10014121500 | 104800 | 104700 | 104800 | 104700 | 287 |
| 268 | 20241108 | 144700 | 9984046600 | 104700 | 104800 | 104800 | 104700 | 321 |
| 269 | 20241108 | 144600 | 9950408300 | 104700 | 104700 | 104800 | 104700 | 237 |
| 270 | 20241108 | 144500 | 9925573000 | 104800 | 104800 | 104800 | 104700 | 556 |
| 271 | 20241108 | 144400 | 9867320400 | 104800 | 104800 | 104900 | 104700 | 408 |
| 272 | 20241108 | 144300 | 9824564400 | 104700 | 104700 | 104800 | 104700 | 334 |
| 273 | 20241108 | 144200 | 9789562800 | 104800 | 104800 | 104800 | 104700 | 331 |
| 274 | 20241108 | 144100 | 9754876200 | 104700 | 104700 | 104800 | 104700 | 253 |
| 275 | 20241108 | 144000 | 9728365800 | 104700 | 104700 | 104800 | 104700 | 262 |
| 276 | 20241108 | 143900 | 9700913200 | 104800 | 104700 | 104800 | 104700 | 356 |
| 277 | 20241108 | 143800 | 9663607700 | 104700 | 104700 | 104800 | 104600 | 310 |
| 278 | 20241108 | 143700 | 9631130400 | 104700 | 104800 | 104800 | 104700 | 239 |
| 279 | 20241108 | 143600 | 9606085600 | 104800 | 104800 | 104800 | 104700 | 366 |
| 280 | 20241108 | 143500 | 9567739800 | 104800 | 104800 | 104800 | 104700 | 233 |
| 281 | 20241108 | 143400 | 9543323500 | 104700 | 104800 | 104900 | 104700 | 396 |
| 282 | 20241108 | 143300 | 9501823600 | 104800 | 104800 | 104900 | 104800 | 333 |
| 283 | 20241108 | 143200 | 9466903900 | 104700 | 104700 | 104800 | 104700 | 233 |
| 284 | 20241108 | 143100 | 9442487700 | 104700 | 104800 | 104900 | 104700 | 330 |
| 285 | 20241108 | 143000 | 9407904200 | 104800 | 104700 | 104800 | 104700 | 783 |
| 286 | 20241108 | 142900 | 9325847900 | 104700 | 104700 | 104800 | 104700 | 410 |
| 287 | 20241108 | 142800 | 9282893600 | 104700 | 104800 | 104800 | 104700 | 348 |
| 288 | 20241108 | 142700 | 9246425800 | 104800 | 104700 | 104800 | 104700 | 492 |
| 289 | 20241108 | 142600 | 9194865900 | 104700 | 104700 | 104800 | 104700 | 366 |
| 290 | 20241108 | 142500 | 9156512500 | 104700 | 104700 | 104800 | 104600 | 104 |
| 291 | 20241108 | 142400 | 9145623900 | 104800 | 104800 | 104800 | 104600 | 339 |
| 292 | 20241108 | 142300 | 9110130100 | 104700 | 104600 | 104800 | 104600 | 459 |
| 293 | 20241108 | 142200 | 9062075800 | 104600 | 104400 | 104600 | 104400 | 835 |
| 294 | 20241108 | 142100 | 8974756200 | 104400 | 104300 | 104400 | 104300 | 480 |
| 295 | 20241108 | 142000 | 8924654200 | 104300 | 104300 | 104400 | 104300 | 252 |
| 296 | 20241108 | 141900 | 8898349700 | 104300 | 104300 | 104400 | 104200 | 150 |
| 297 | 20241108 | 141800 | 8882705300 | 104400 | 104300 | 104400 | 104300 | 377 |
| 298 | 20241108 | 141700 | 8843358700 | 104400 | 104400 | 104400 | 104300 | 247 |
| 299 | 20241108 | 141600 | 8817574900 | 104400 | 104300 | 104400 | 104300 | 475 |
| 300 | 20241108 | 141500 | 8767987000 | 104400 | 104400 | 104500 | 104400 | 428 |
| 301 | 20241108 | 141400 | 8723282300 | 104400 | 104400 | 104500 | 104400 | 230 |
| 302 | 20241108 | 141300 | 8699248600 | 104500 | 104500 | 104500 | 104400 | 294 |
| 303 | 20241108 | 141200 | 8668527500 | 104500 | 104400 | 104500 | 104400 | 277 |
| 304 | 20241108 | 141100 | 8639584900 | 104400 | 104400 | 104500 | 104400 | 265 |
| 305 | 20241108 | 141000 | 8611894100 | 104400 | 104500 | 104500 | 104400 | 533 |
| 306 | 20241108 | 140900 | 8556201000 | 104500 | 104400 | 104600 | 104400 | 189 |
| 307 | 20241108 | 140800 | 8536450900 | 104500 | 104600 | 104700 | 104400 | 684 |
| 308 | 20241108 | 140700 | 8464925700 | 104700 | 104700 | 104700 | 104600 | 266 |
| 309 | 20241108 | 140600 | 8437077200 | 104600 | 104500 | 104700 | 104500 | 431 |
| 310 | 20241108 | 140500 | 8391973900 | 104600 | 104600 | 104600 | 104500 | 459 |
| 311 | 20241108 | 140400 | 8343963000 | 104500 | 104500 | 104600 | 104500 | 240 |
| 312 | 20241108 | 140300 | 8318861600 | 104500 | 104500 | 104700 | 104500 | 283 |
| 313 | 20241108 | 140200 | 8289260200 | 104600 | 104500 | 104600 | 104500 | 219 |
| 314 | 20241108 | 140100 | 8266353500 | 104600 | 104600 | 104600 | 104500 | 266 |
| 315 | 20241108 | 140000 | 8238531600 | 104500 | 104600 | 104600 | 104500 | 226 |
| 316 | 20241108 | 135900 | 8214893400 | 104600 | 104500 | 104600 | 104500 | 235 |
| 317 | 20241108 | 135800 | 8190314700 | 104500 | 104600 | 104600 | 104500 | 280 |
| 318 | 20241108 | 135700 | 8161029100 | 104600 | 104700 | 104700 | 104600 | 412 |
| 319 | 20241108 | 135600 | 8117899800 | 104600 | 104600 | 104700 | 104600 | 447 |
| 320 | 20241108 | 135500 | 8071109700 | 104700 | 104600 | 104700 | 104600 | 269 |
| 321 | 20241108 | 135400 | 8042946900 | 104700 | 104600 | 104700 | 104600 | 447 |
| 322 | 20241108 | 135300 | 7996148800 | 104600 | 104600 | 104700 | 104600 | 723 |
| 323 | 20241108 | 135200 | 7920495800 | 104700 | 104800 | 104800 | 104500 | 821 |
| 324 | 20241108 | 135100 | 7834606900 | 104700 | 104700 | 104900 | 104700 | 258 |
| 325 | 20241108 | 135000 | 7807573000 | 104700 | 104700 | 104900 | 104700 | 265 |
| 326 | 20241108 | 134900 | 7779798400 | 104800 | 104900 | 105000 | 104700 | 255 |
| 327 | 20241108 | 134800 | 7753055400 | 104700 | 104600 | 104800 | 104600 | 458 |
| 328 | 20241108 | 134700 | 7705077500 | 104600 | 104900 | 104900 | 104600 | 823 |
| 329 | 20241108 | 134600 | 7618826700 | 104900 | 104900 | 105000 | 104900 | 479 |
| 330 | 20241108 | 134500 | 7568558600 | 104900 | 105000 | 105000 | 104800 | 84 |
| 331 | 20241108 | 134400 | 7559743200 | 104900 | 104900 | 105000 | 104900 | 231 |
| 332 | 20241108 | 134300 | 7535490300 | 105000 | 104800 | 105000 | 104700 | 1580 |
| 333 | 20241108 | 134200 | 7369845300 | 104800 | 104600 | 104800 | 104600 | 1083 |
| 334 | 20241108 | 134100 | 7256479800 | 104600 | 104500 | 104600 | 104500 | 246 |
| 335 | 20241108 | 134000 | 7230751500 | 104500 | 104600 | 104600 | 104500 | 598 |
| 336 | 20241108 | 133900 | 7168201800 | 104600 | 104700 | 104700 | 104500 | 52 |
| 337 | 20241108 | 133800 | 7162765500 | 104700 | 104500 | 104700 | 104500 | 217 |
| 338 | 20241108 | 133700 | 7140046500 | 104600 | 104500 | 104700 | 104500 | 511 |
| 339 | 20241108 | 133600 | 7086574300 | 104700 | 104600 | 104700 | 104500 | 400 |
| 340 | 20241108 | 133500 | 7044736000 | 104600 | 104500 | 104700 | 104500 | 148 |
| 341 | 20241108 | 133400 | 7029255600 | 104500 | 104500 | 104500 | 104400 | 80 |
| 342 | 20241108 | 133300 | 7020896700 | 104500 | 104600 | 104700 | 104500 | 252 |
| 343 | 20241108 | 133200 | 6994537500 | 104600 | 104700 | 104800 | 104500 | 920 |
| 344 | 20241108 | 133100 | 6898214800 | 104600 | 104800 | 104800 | 104600 | 514 |
| 345 | 20241108 | 133000 | 6844357700 | 104900 | 104800 | 105000 | 104800 | 594 |
| 346 | 20241108 | 132900 | 6782028100 | 104800 | 104600 | 104900 | 104600 | 2072 |
| 347 | 20241108 | 132800 | 6565029600 | 104500 | 104500 | 104600 | 104400 | 986 |
| 348 | 20241108 | 132700 | 6461996500 | 104600 | 104600 | 104600 | 104500 | 269 |
| 349 | 20241108 | 132600 | 6433859400 | 104600 | 104500 | 104600 | 104500 | 261 |
| 350 | 20241108 | 132500 | 6406563100 | 104400 | 104400 | 104500 | 104400 | 277 |
| 351 | 20241108 | 132400 | 6377617600 | 104400 | 104500 | 104500 | 104400 | 307 |
| 352 | 20241108 | 132300 | 6345543700 | 104500 | 104400 | 104500 | 104300 | 189 |
| 353 | 20241108 | 132200 | 6325810200 | 104400 | 104400 | 104600 | 104100 | 1548 |
| 354 | 20241108 | 132100 | 6164110900 | 104400 | 104500 | 104500 | 104100 | 222 |
| 355 | 20241108 | 132000 | 6140913800 | 104100 | 104400 | 104500 | 104100 | 1075 |
| 356 | 20241108 | 131900 | 6028707700 | 104300 | 104300 | 104500 | 104300 | 277 |
| 357 | 20241108 | 131800 | 5999794400 | 104300 | 104500 | 104600 | 104300 | 1759 |
| 358 | 20241108 | 131700 | 5815897700 | 104500 | 104400 | 104500 | 104300 | 724 |
| 359 | 20241108 | 131600 | 5740283100 | 104400 | 104100 | 104400 | 104100 | 2071 |
| 360 | 20241108 | 131500 | 5524526000 | 104100 | 103900 | 104100 | 103900 | 1413 |
| 361 | 20241108 | 131400 | 5377651300 | 103800 | 103800 | 103900 | 103800 | 297 |
| 362 | 20241108 | 131300 | 5346798100 | 103800 | 103600 | 103900 | 103600 | 713 |
| 363 | 20241108 | 131200 | 5272788300 | 103500 | 103300 | 103800 | 103300 | 1865 |
| 364 | 20241108 | 131100 | 5079698000 | 103400 | 103300 | 103400 | 103300 | 67 |
| 365 | 20241108 | 131000 | 5072774600 | 103400 | 103400 | 103400 | 103300 | 306 |
| 366 | 20241108 | 130900 | 5041134800 | 103400 | 103100 | 103400 | 103100 | 414 |
| 367 | 20241108 | 130800 | 4998379600 | 103100 | 103200 | 103200 | 103100 | 13 |
| 368 | 20241108 | 130700 | 4997039000 | 103100 | 103000 | 103200 | 102900 | 126 |
| 369 | 20241108 | 130600 | 4984052400 | 102900 | 102900 | 103000 | 102900 | 32 |
| 370 | 20241108 | 130500 | 4980759500 | 102900 | 103000 | 103100 | 102900 | 46 |
| 371 | 20241108 | 130400 | 4976022800 | 103000 | 103000 | 103100 | 103000 | 65 |
| 372 | 20241108 | 130300 | 4969325900 | 103000 | 103100 | 103100 | 103000 | 155 |
| 373 | 20241108 | 130200 | 4953360800 | 103000 | 103100 | 103200 | 103000 | 42 |
| 374 | 20241108 | 130100 | 4949032100 | 103200 | 103200 | 103200 | 103100 | 13 |
| 375 | 20241108 | 130000 | 4947691300 | 103200 | 103100 | 103200 | 103100 | 35 |
| 376 | 20241108 | 125900 | 4944081100 | 103100 | 103200 | 103200 | 103100 | 12 |
| 377 | 20241108 | 125800 | 4942843500 | 103100 | 103200 | 103200 | 103100 | 23 |
| 378 | 20241108 | 125700 | 4940471500 | 103200 | 103100 | 103200 | 103100 | 8 |
| 379 | 20241108 | 125600 | 4939646300 | 103100 | 103200 | 103200 | 103100 | 32 |
| 380 | 20241108 | 125500 | 4936344800 | 103100 | 103100 | 103100 | 103000 | 16 |
| 381 | 20241108 | 125400 | 4934696400 | 103100 | 103100 | 103100 | 103000 | 13 |
| 382 | 20241108 | 125300 | 4933356400 | 103000 | 103300 | 103300 | 103000 | 35 |
| 383 | 20241108 | 125200 | 4929744400 | 103100 | 103300 | 103300 | 103000 | 18 |
| 384 | 20241108 | 125100 | 4927888500 | 103300 | 102900 | 103300 | 102900 | 39 |
| 385 | 20241108 | 125000 | 4923867400 | 103000 | 103100 | 103100 | 103000 | 17 |
| 386 | 20241108 | 124900 | 4922116000 | 103000 | 102900 | 103100 | 102900 | 1665 |
| 387 | 20241108 | 124800 | 4750595800 | 102900 | 102900 | 103000 | 102900 | 18 |
| 388 | 20241108 | 124700 | 4748743400 | 102900 | 102900 | 103000 | 102900 | 17 |
| 389 | 20241108 | 124600 | 4746993700 | 103000 | 102900 | 103000 | 102900 | 14 |
| 390 | 20241108 | 124500 | 4745552700 | 103000 | 103000 | 103000 | 102900 | 109 |
| 391 | 20241108 | 124400 | 4734330200 | 103000 | 103000 | 103000 | 102900 | 17 |
| 392 | 20241108 | 124300 | 4732580100 | 103000 | 102900 | 103000 | 102900 | 22 |
| 393 | 20241108 | 124200 | 4730315500 | 103000 | 102900 | 103000 | 102900 | 93 |
| 394 | 20241108 | 124100 | 4720745200 | 102800 | 102900 | 102900 | 102800 | 43 |
| 395 | 20241108 | 124000 | 4716321700 | 102800 | 102900 | 102900 | 102800 | 45 |
| 396 | 20241108 | 123900 | 4711695000 | 102900 | 103000 | 103000 | 102900 | 114 |
| 397 | 20241108 | 123800 | 4699964100 | 103000 | 102900 | 103000 | 102900 | 105 |
| 398 | 20241108 | 123700 | 4689159500 | 102900 | 103000 | 103000 | 102900 | 2396 |
| 399 | 20241108 | 123600 | 4442374100 | 103200 | 103100 | 103200 | 103000 | 524 |
| 400 | 20241108 | 123500 | 4388401100 | 103200 | 103100 | 103200 | 103000 | 185 |
| 401 | 20241108 | 123400 | 4369338700 | 103200 | 103100 | 103200 | 103100 | 30 |
| 402 | 20241108 | 123300 | 4366245400 | 103100 | 103100 | 103200 | 103100 | 41 |
| 403 | 20241108 | 123200 | 4362018200 | 103100 | 103100 | 103200 | 103100 | 33 |
| 404 | 20241108 | 123100 | 4358615600 | 103100 | 103100 | 103200 | 103000 | 231 |
| 405 | 20241108 | 123000 | 4334799700 | 103100 | 103200 | 103200 | 103100 | 39 |
| 406 | 20241108 | 122900 | 4330778400 | 103100 | 103100 | 103200 | 103100 | 35 |
| 407 | 20241108 | 122800 | 4327169400 | 103200 | 103200 | 103200 | 103100 | 27 |
| 408 | 20241108 | 122700 | 4324385400 | 103200 | 103200 | 103200 | 103000 | 367 |
| 409 | 20241108 | 122600 | 4286555100 | 103100 | 103100 | 103200 | 103100 | 56 |
| 410 | 20241108 | 122500 | 4280781100 | 103100 | 103200 | 103200 | 103100 | 26 |
| 411 | 20241108 | 122400 | 4278100300 | 103200 | 103100 | 103200 | 103100 | 34 |
| 412 | 20241108 | 122300 | 4274594200 | 103200 | 103100 | 103200 | 103100 | 31 |
| 413 | 20241108 | 122200 | 4271397000 | 103200 | 103100 | 103200 | 103100 | 33 |
| 414 | 20241108 | 122100 | 4267994500 | 103100 | 103300 | 103300 | 103100 | 43 |
| 415 | 20241108 | 122000 | 4263558100 | 103200 | 103300 | 103300 | 103200 | 14 |
| 416 | 20241108 | 121900 | 4262112900 | 103200 | 103200 | 103300 | 103200 | 41 |
| 417 | 20241108 | 121800 | 4257881500 | 103200 | 103300 | 103300 | 103200 | 22 |
| 418 | 20241108 | 121700 | 4255610000 | 103300 | 103300 | 103300 | 103200 | 61 |
| 419 | 20241108 | 121600 | 4249310000 | 103200 | 103200 | 103300 | 103200 | 20 |
| 420 | 20241108 | 121500 | 4247245600 | 103200 | 103300 | 103300 | 103200 | 561 |
| 421 | 20241108 | 121400 | 4189350100 | 103300 | 103300 | 103300 | 103200 | 47 |
| 422 | 20241108 | 121300 | 4184497700 | 103200 | 103300 | 103300 | 103200 | 33 |
| 423 | 20241108 | 121200 | 4181091600 | 103200 | 103200 | 103300 | 103200 | 39 |
| 424 | 20241108 | 121100 | 4177066700 | 103200 | 103200 | 103300 | 103200 | 10 |
| 425 | 20241108 | 121000 | 4176034600 | 103200 | 103500 | 103500 | 103200 | 1642 |
| 426 | 20241108 | 120900 | 4006249200 | 103500 | 103500 | 103500 | 103400 | 22 |
| 427 | 20241108 | 120800 | 4003973600 | 103400 | 103500 | 103500 | 103400 | 52 |
| 428 | 20241108 | 120700 | 3998594300 | 103600 | 103600 | 103600 | 103500 | 42 |
| 429 | 20241108 | 120600 | 3994246200 | 103400 | 103400 | 103500 | 103400 | 20 |
| 430 | 20241108 | 120500 | 3992177200 | 103400 | 103500 | 103500 | 103400 | 33 |
| 431 | 20241108 | 120400 | 3988762100 | 103500 | 103400 | 103500 | 103400 | 31 |
| 432 | 20241108 | 120300 | 3985555700 | 103500 | 103600 | 103600 | 103500 | 218 |
| 433 | 20241108 | 120200 | 3962979500 | 103500 | 103600 | 103600 | 103500 | 19 |
| 434 | 20241108 | 120100 | 3961012300 | 103500 | 103500 | 103600 | 103500 | 15 |
| 435 | 20241108 | 120000 | 3959459500 | 103600 | 103600 | 103600 | 103500 | 17 |
| 436 | 20241108 | 115900 | 3957699400 | 103500 | 103600 | 103600 | 103500 | 10 |
| 437 | 20241108 | 115800 | 3956664000 | 103600 | 103500 | 103600 | 103500 | 14 |
| 438 | 20241108 | 115700 | 3955214800 | 103500 | 103500 | 103600 | 103500 | 23 |
| 439 | 20241108 | 115600 | 3952833400 | 103500 | 103500 | 103600 | 103500 | 13 |
| 440 | 20241108 | 115500 | 3951487500 | 103500 | 103400 | 103600 | 103400 | 138 |
| 441 | 20241108 | 115400 | 3937205200 | 103500 | 103500 | 103500 | 103400 | 47 |
| 442 | 20241108 | 115300 | 3932342900 | 103500 | 103500 | 103600 | 103500 | 32 |
| 443 | 20241108 | 115200 | 3929030800 | 103500 | 103600 | 103600 | 103500 | 22 |
| 444 | 20241108 | 115100 | 3926752700 | 103600 | 103500 | 103600 | 103500 | 25 |
| 445 | 20241108 | 115000 | 3924164400 | 103500 | 103500 | 103600 | 103500 | 40 |
| 446 | 20241108 | 114900 | 3920023900 | 103500 | 103500 | 103500 | 103500 | 10 |
| 447 | 20241108 | 114800 | 3918988900 | 103500 | 103500 | 103600 | 103500 | 24 |
| 448 | 20241108 | 114700 | 3916504400 | 103800 | 103500 | 103800 | 103500 | 19 |
| 449 | 20241108 | 114600 | 3914536600 | 103600 | 103600 | 103600 | 103500 | 200 |
| 450 | 20241108 | 114500 | 3893831000 | 103500 | 103600 | 103700 | 103500 | 48 |
| 451 | 20241108 | 114400 | 3888860500 | 103600 | 103500 | 103800 | 103500 | 330 |
| 452 | 20241108 | 114300 | 3854695100 | 103500 | 103600 | 103600 | 103500 | 22 |
| 453 | 20241108 | 114200 | 3852417900 | 103600 | 103600 | 103600 | 103500 | 37 |
| 454 | 20241108 | 114100 | 3848587400 | 103500 | 103600 | 103600 | 103500 | 59 |
| 455 | 20241108 | 114000 | 3842478200 | 103500 | 103500 | 103600 | 103500 | 25 |
| 456 | 20241108 | 113900 | 3839890300 | 103500 | 103500 | 103600 | 103500 | 119 |
| 457 | 20241108 | 113800 | 3827565000 | 103500 | 103500 | 103700 | 103500 | 45 |
| 458 | 20241108 | 113700 | 3822903400 | 103600 | 103600 | 103600 | 103500 | 129 |
| 459 | 20241108 | 113600 | 3809540300 | 103500 | 103500 | 103600 | 103500 | 61 |
| 460 | 20241108 | 113500 | 3803223200 | 103500 | 103500 | 103600 | 103500 | 43 |
| 461 | 20241108 | 113400 | 3798772100 | 103500 | 103500 | 103600 | 103500 | 23 |
| 462 | 20241108 | 113300 | 3796391500 | 103600 | 103400 | 103600 | 103200 | 378 |
| 463 | 20241108 | 113200 | 3757308000 | 103500 | 103400 | 103500 | 103400 | 29 |
| 464 | 20241108 | 113100 | 3754307400 | 103400 | 103500 | 103500 | 103400 | 21 |
| 465 | 20241108 | 113000 | 3752135500 | 103500 | 103600 | 103700 | 103500 | 1557 |
| 466 | 20241108 | 112900 | 3590898900 | 103700 | 103600 | 103700 | 103600 | 41 |
| 467 | 20241108 | 112800 | 3586648500 | 103700 | 103600 | 103700 | 103600 | 40 |
| 468 | 20241108 | 112700 | 3582503000 | 103600 | 103600 | 103700 | 103600 | 12 |
| 469 | 20241108 | 112600 | 3581259700 | 103700 | 103600 | 103800 | 103600 | 39 |
| 470 | 20241108 | 112500 | 3577217100 | 103600 | 103600 | 103700 | 103600 | 27 |
| 471 | 20241108 | 112400 | 3574419600 | 103800 | 103700 | 103800 | 103600 | 26 |
| 472 | 20241108 | 112300 | 3571723600 | 103600 | 103600 | 103700 | 103600 | 216 |
| 473 | 20241108 | 112200 | 3549344900 | 103700 | 103600 | 103700 | 103600 | 35 |
| 474 | 20241108 | 112100 | 3545717900 | 103700 | 103600 | 103700 | 103600 | 29 |
| 475 | 20241108 | 112000 | 3542713200 | 103700 | 103900 | 104000 | 103600 | 2089 |
| 476 | 20241108 | 111900 | 3325822900 | 103900 | 104000 | 104000 | 103900 | 41 |
| 477 | 20241108 | 111800 | 3321562700 | 103900 | 103900 | 104000 | 103900 | 30 |
| 478 | 20241108 | 111700 | 3318445500 | 103900 | 103900 | 104000 | 103900 | 253 |
| 479 | 20241108 | 111600 | 3292148700 | 103900 | 104000 | 104000 | 103900 | 38 |
| 480 | 20241108 | 111500 | 3288199400 | 104000 | 104000 | 104000 | 103900 | 24 |
| 481 | 20241108 | 111400 | 3285703500 | 104000 | 104000 | 104000 | 103900 | 118 |
| 482 | 20241108 | 111300 | 3273432500 | 103900 | 103900 | 104000 | 103900 | 37 |
| 483 | 20241108 | 111200 | 3269586100 | 103900 | 104000 | 104000 | 103900 | 14 |
| 484 | 20241108 | 111100 | 3268131000 | 103900 | 103900 | 104000 | 103900 | 215 |
| 485 | 20241108 | 111000 | 3245792300 | 104000 | 104000 | 104000 | 103900 | 42 |
| 486 | 20241108 | 110900 | 3241425400 | 103900 | 103900 | 104000 | 103900 | 31 |
| 487 | 20241108 | 110800 | 3238202800 | 104000 | 104000 | 104000 | 103900 | 11 |
| 488 | 20241108 | 110700 | 3237059700 | 103900 | 104000 | 104000 | 103900 | 17 |
| 489 | 20241108 | 110600 | 3235292900 | 104000 | 104000 | 104000 | 103900 | 18 |
| 490 | 20241108 | 110500 | 3233422100 | 103900 | 103800 | 103900 | 103800 | 8 |
| 491 | 20241108 | 110400 | 3232591000 | 103800 | 103800 | 104000 | 103800 | 20 |
| 492 | 20241108 | 110300 | 3230513500 | 103900 | 103900 | 103900 | 103800 | 53 |
| 493 | 20241108 | 110200 | 3225008500 | 103900 | 103800 | 104000 | 103800 | 17 |
| 494 | 20241108 | 110100 | 3223241900 | 104000 | 103800 | 104000 | 103800 | 26 |
| 495 | 20241108 | 110000 | 3220540100 | 103800 | 103800 | 104000 | 103800 | 171 |
| 496 | 20241108 | 105900 | 3202774200 | 103900 | 103800 | 103900 | 103800 | 7 |
| 497 | 20241108 | 105800 | 3202047500 | 103900 | 103800 | 103900 | 103800 | 50 |
| 498 | 20241108 | 105700 | 3196853800 | 103800 | 103800 | 103900 | 103800 | 93 |
| 499 | 20241108 | 105600 | 3187192600 | 103900 | 103900 | 103900 | 103800 | 10 |
| 500 | 20241108 | 105500 | 3186154100 | 103800 | 103900 | 103900 | 103800 | 433 |
| 501 | 20241108 | 105400 | 3141167000 | 103900 | 103900 | 104000 | 103900 | 16 |
| 502 | 20241108 | 105300 | 3139504400 | 103900 | 103900 | 104000 | 103900 | 378 |
| 503 | 20241108 | 105200 | 3100229900 | 104000 | 104000 | 104000 | 103900 | 12 |
| 504 | 20241108 | 105100 | 3098982600 | 103900 | 104000 | 104100 | 103900 | 1084 |
| 505 | 20241108 | 105000 | 2986251300 | 104000 | 104100 | 104100 | 104000 | 226 |
| 506 | 20241108 | 104900 | 2962740100 | 104200 | 104200 | 104200 | 104100 | 15 |
| 507 | 20241108 | 104800 | 2961178100 | 104100 | 104200 | 104200 | 104100 | 14 |
| 508 | 20241108 | 104700 | 2959720600 | 104100 | 104000 | 104200 | 104000 | 446 |
| 509 | 20241108 | 104600 | 2913290400 | 104000 | 104000 | 104100 | 104000 | 32 |
| 510 | 20241108 | 104500 | 2909960500 | 104100 | 104000 | 104100 | 104000 | 30 |
| 511 | 20241108 | 104400 | 2906840200 | 104000 | 104000 | 104100 | 104000 | 37 |
| 512 | 20241108 | 104300 | 2902990100 | 104000 | 104100 | 104100 | 104000 | 3 |
| 513 | 20241108 | 104200 | 2902678000 | 104000 | 104000 | 104100 | 104000 | 41 |
| 514 | 20241108 | 104100 | 2898411900 | 104000 | 104100 | 104100 | 104000 | 493 |
| 515 | 20241108 | 104000 | 2847092200 | 104000 | 104100 | 104100 | 104000 | 22 |
| 516 | 20241108 | 103900 | 2844802100 | 104000 | 104100 | 104100 | 104000 | 18 |
| 517 | 20241108 | 103800 | 2842929900 | 104100 | 104000 | 104100 | 104000 | 52 |
| 518 | 20241108 | 103700 | 2837517800 | 104100 | 104000 | 104100 | 104000 | 41 |
| 519 | 20241108 | 103600 | 2833253400 | 104000 | 104000 | 104100 | 104000 | 113 |
| 520 | 20241108 | 103500 | 2821499100 | 104100 | 104100 | 104100 | 104000 | 18 |
| 521 | 20241108 | 103400 | 2819626400 | 104100 | 104100 | 104100 | 104000 | 9 |
| 522 | 20241108 | 103300 | 2818690000 | 104100 | 104000 | 104100 | 104000 | 33 |
| 523 | 20241108 | 103200 | 2815256100 | 104100 | 104000 | 104100 | 104000 | 48 |
| 524 | 20241108 | 103100 | 2810263900 | 104000 | 104100 | 104100 | 104000 | 14 |
| 525 | 20241108 | 103000 | 2808807600 | 104000 | 104000 | 104100 | 104000 | 995 |
| 526 | 20241108 | 102900 | 2705323500 | 103900 | 103900 | 103900 | 103900 | 13 |
| 527 | 20241108 | 102800 | 2703972800 | 103900 | 104000 | 104000 | 103900 | 17 |
| 528 | 20241108 | 102700 | 2702206000 | 104000 | 103900 | 104000 | 103900 | 889 |
| 529 | 20241108 | 102600 | 2609836700 | 103800 | 103800 | 103900 | 103800 | 17 |
| 530 | 20241108 | 102500 | 2608072000 | 103800 | 104000 | 104000 | 103800 | 246 |
| 531 | 20241108 | 102400 | 2582516800 | 103900 | 104100 | 104100 | 103900 | 146 |
| 532 | 20241108 | 102300 | 2567334300 | 104000 | 104100 | 104100 | 104000 | 18 |
| 533 | 20241108 | 102200 | 2565461800 | 104000 | 104100 | 104100 | 104000 | 108 |
| 534 | 20241108 | 102100 | 2554222800 | 104100 | 104200 | 104200 | 104100 | 13 |
| 535 | 20241108 | 102000 | 2552868600 | 104200 | 104100 | 104200 | 104000 | 22 |
| 536 | 20241108 | 101900 | 2550578800 | 104100 | 104100 | 104100 | 104000 | 29 |
| 537 | 20241108 | 101800 | 2547560500 | 104000 | 104000 | 104100 | 104000 | 11 |
| 538 | 20241108 | 101700 | 2546416200 | 104100 | 104100 | 104300 | 104000 | 72 |
| 539 | 20241108 | 101600 | 2538918400 | 104300 | 104200 | 104300 | 104000 | 44 |
| 540 | 20241108 | 101500 | 2534341500 | 104000 | 104100 | 104200 | 104000 | 73 |
| 541 | 20241108 | 101400 | 2526743200 | 104100 | 104100 | 104100 | 104000 | 43 |
| 542 | 20241108 | 101300 | 2522267700 | 104000 | 104100 | 104100 | 104000 | 8 |
| 543 | 20241108 | 101200 | 2521435100 | 104100 | 104200 | 104300 | 104100 | 87 |
| 544 | 20241108 | 101100 | 2512376200 | 104100 | 103900 | 104200 | 103900 | 1482 |
| 545 | 20241108 | 101000 | 2358217500 | 103900 | 103900 | 104000 | 103900 | 59 |
| 546 | 20241108 | 100900 | 2352087300 | 104000 | 103900 | 104000 | 103900 | 54 |
| 547 | 20241108 | 100800 | 2346473000 | 104000 | 103700 | 104000 | 103700 | 419 |
| 548 | 20241108 | 100700 | 2302953800 | 103800 | 103700 | 103800 | 103700 | 296 |
| 549 | 20241108 | 100600 | 2272249500 | 103700 | 103600 | 103700 | 103500 | 237 |
| 550 | 20241108 | 100500 | 2247695300 | 103600 | 103500 | 103600 | 103500 | 14 |
| 551 | 20241108 | 100400 | 2246245800 | 103600 | 103600 | 103600 | 103600 | 695 |
| 552 | 20241108 | 100300 | 2174243800 | 103600 | 103700 | 103700 | 103600 | 11 |
| 553 | 20241108 | 100200 | 2173103500 | 103700 | 103600 | 103700 | 103600 | 72 |
| 554 | 20241108 | 100100 | 2165637700 | 103700 | 103800 | 103800 | 103600 | 88 |
| 555 | 20241108 | 100000 | 2156517600 | 103600 | 103800 | 103800 | 103600 | 724 |
| 556 | 20241108 | 095900 | 2081449500 | 103700 | 103700 | 103800 | 103700 | 160 |
| 557 | 20241108 | 095800 | 2064844500 | 103800 | 103700 | 103800 | 103700 | 32 |
| 558 | 20241108 | 095700 | 2061524000 | 103800 | 103700 | 103800 | 103700 | 22 |
| 559 | 20241108 | 095600 | 2059240600 | 103800 | 103700 | 103800 | 103700 | 19 |
| 560 | 20241108 | 095500 | 2057268600 | 103700 | 103600 | 103800 | 103600 | 411 |
| 561 | 20241108 | 095400 | 2014639400 | 103700 | 103700 | 103700 | 103600 | 7 |
| 562 | 20241108 | 095300 | 2013913600 | 103600 | 103600 | 103700 | 103600 | 14 |
| 563 | 20241108 | 095200 | 2012462200 | 103600 | 103600 | 103700 | 103600 | 14 |
| 564 | 20241108 | 095100 | 2011011500 | 103600 | 103700 | 103700 | 103600 | 174 |
| 565 | 20241108 | 095000 | 1992967900 | 103800 | 103700 | 103800 | 103700 | 4 |
| 566 | 20241108 | 094900 | 1992552900 | 103700 | 103800 | 103800 | 103700 | 26 |
| 567 | 20241108 | 094800 | 1989854500 | 103800 | 103800 | 103800 | 103800 | 0 |
| 568 | 20241108 | 094700 | 1989854500 | 103800 | 103800 | 103800 | 103700 | 206 |
| 569 | 20241108 | 094600 | 1968471800 | 103700 | 103800 | 103800 | 103700 | 26 |
| 570 | 20241108 | 094500 | 1965775100 | 103700 | 103700 | 103800 | 103700 | 12 |
| 571 | 20241108 | 094400 | 1964530600 | 103700 | 103800 | 103800 | 103700 | 131 |
| 572 | 20241108 | 094300 | 1950943700 | 103800 | 103700 | 103800 | 103700 | 31 |
| 573 | 20241108 | 094200 | 1947726600 | 103800 | 103700 | 103800 | 103700 | 16 |
| 574 | 20241108 | 094100 | 1946065900 | 103800 | 103800 | 103800 | 103700 | 61 |
| 575 | 20241108 | 094000 | 1939739200 | 103700 | 103700 | 103800 | 103700 | 33 |
| 576 | 20241108 | 093900 | 1936314500 | 103800 | 103700 | 103800 | 103700 | 32 |
| 577 | 20241108 | 093800 | 1932993500 | 103700 | 103800 | 103800 | 103700 | 26 |
| 578 | 20241108 | 093700 | 1930297000 | 103800 | 103700 | 103800 | 103600 | 152 |
| 579 | 20241108 | 093600 | 1914528700 | 103600 | 103700 | 103700 | 103600 | 16 |
| 580 | 20241108 | 093500 | 1912870000 | 103600 | 103800 | 103800 | 103600 | 979 |
| 581 | 20241108 | 093400 | 1811333500 | 103900 | 103900 | 103900 | 103800 | 17 |
| 582 | 20241108 | 093300 | 1809568300 | 103900 | 103500 | 103900 | 103500 | 901 |
| 583 | 20241108 | 093200 | 1716131000 | 103600 | 103600 | 103600 | 103500 | 77 |
| 584 | 20241108 | 093100 | 1708155600 | 103600 | 103600 | 103600 | 103500 | 159 |
| 585 | 20241108 | 093000 | 1691683400 | 103600 | 103600 | 103600 | 103500 | 634 |
| 586 | 20241108 | 092900 | 1626051400 | 103600 | 103600 | 103700 | 103600 | 168 |
| 587 | 20241108 | 092800 | 1608643600 | 103600 | 103500 | 103600 | 103500 | 547 |
| 588 | 20241108 | 092700 | 1552019500 | 103500 | 103400 | 103500 | 103400 | 194 |
| 589 | 20241108 | 092600 | 1531940900 | 103500 | 103300 | 103500 | 103300 | 1225 |
| 590 | 20241108 | 092500 | 1405310600 | 103300 | 103300 | 103300 | 103300 | 32 |
| 591 | 20241108 | 092400 | 1402005000 | 103300 | 103300 | 103300 | 103300 | 28 |
| 592 | 20241108 | 092300 | 1399112600 | 103300 | 103200 | 103300 | 103100 | 679 |
| 593 | 20241108 | 092200 | 1329027100 | 103200 | 103100 | 103200 | 103100 | 39 |
| 594 | 20241108 | 092100 | 1325004800 | 103000 | 103100 | 103100 | 103000 | 168 |
| 595 | 20241108 | 092000 | 1307684700 | 103000 | 102900 | 103100 | 102900 | 532 |
| 596 | 20241108 | 091900 | 1252848000 | 103000 | 102900 | 103000 | 102700 | 159 |
| 597 | 20241108 | 091800 | 1236487800 | 102600 | 102600 | 102900 | 102600 | 266 |
| 598 | 20241108 | 091700 | 1209174700 | 102500 | 102500 | 102600 | 102500 | 73 |
| 599 | 20241108 | 091600 | 1201692000 | 102500 | 102700 | 102700 | 102500 | 119 |
| 600 | 20241108 | 091500 | 1189484800 | 102600 | 102500 | 102700 | 102500 | 61 |
| 601 | 20241108 | 091400 | 1183225100 | 102500 | 102600 | 102700 | 102400 | 364 |
| 602 | 20241108 | 091300 | 1145893100 | 102500 | 102500 | 102600 | 102400 | 222 |
| 603 | 20241108 | 091200 | 1123146900 | 102500 | 102900 | 102900 | 102500 | 1305 |
| 604 | 20241108 | 091100 | 989278600 | 102700 | 102900 | 102900 | 102600 | 60 |
| 605 | 20241108 | 091000 | 983111700 | 102900 | 102800 | 102900 | 102600 | 145 |
| 606 | 20241108 | 090900 | 968207900 | 102800 | 102700 | 102800 | 102700 | 77 |
| 607 | 20241108 | 090800 | 960296900 | 102700 | 103100 | 103200 | 102600 | 1551 |
| 608 | 20241108 | 090700 | 800703800 | 103100 | 103200 | 103300 | 103100 | 489 |
| 609 | 20241108 | 090600 | 750210800 | 103300 | 103500 | 103500 | 103300 | 549 |
| 610 | 20241108 | 090500 | 693446000 | 103100 | 103100 | 103500 | 103100 | 121 |
| 611 | 20241108 | 090400 | 680963900 | 103100 | 103000 | 103300 | 103000 | 247 |
| 612 | 20241108 | 090300 | 655454100 | 103000 | 102800 | 103500 | 102700 | 1072 |
| 613 | 20241108 | 090200 | 544974200 | 102800 | 102900 | 102900 | 102500 | 168 |
| 614 | 20241108 | 090100 | 527706800 | 102500 | 103100 | 103400 | 102500 | 1402 |
| 615 | 20241108 | 090000 | 383632800 | 102900 | 104000 | 104100 | 102900 | 3597 |