31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241106 | 184200 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 1832 |
| 3 | 20241106 | 184100 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 4 | 20241106 | 184000 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 5 | 20241106 | 183900 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 6 | 20241106 | 183800 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 7 | 20241106 | 183700 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 8 | 20241106 | 183600 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 9 | 20241106 | 183500 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 10 | 20241106 | 183400 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 11 | 20241106 | 183300 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 12 | 20241106 | 183200 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 13 | 20241106 | 183100 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 14 | 20241106 | 183000 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 15 | 20241106 | 182900 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 16 | 20241106 | 182800 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 17 | 20241106 | 182700 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 18 | 20241106 | 182600 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 19 | 20241106 | 182500 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 20 | 20241106 | 182400 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 21 | 20241106 | 182300 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 22 | 20241106 | 182200 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 23 | 20241106 | 182100 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 24 | 20241106 | 182000 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 25 | 20241106 | 181900 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 26 | 20241106 | 181800 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 27 | 20241106 | 181700 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 28 | 20241106 | 181600 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 29 | 20241106 | 181500 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 30 | 20241106 | 181400 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 31 | 20241106 | 181300 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 32 | 20241106 | 181200 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 1832 |
| 33 | 20241106 | 181100 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 34 | 20241106 | 181000 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 35 | 20241106 | 180900 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 36 | 20241106 | 180800 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 37 | 20241106 | 180700 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 38 | 20241106 | 180600 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 39 | 20241106 | 180500 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 40 | 20241106 | 180400 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 41 | 20241106 | 180300 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 42 | 20241106 | 180200 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 43 | 20241106 | 180100 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 44 | 20241106 | 180000 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 45 | 20241106 | 175900 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 46 | 20241106 | 175800 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 47 | 20241106 | 175700 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 48 | 20241106 | 175600 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 49 | 20241106 | 175500 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 50 | 20241106 | 175400 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 51 | 20241106 | 175300 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 52 | 20241106 | 175200 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 53 | 20241106 | 175100 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 54 | 20241106 | 175000 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 55 | 20241106 | 174900 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 56 | 20241106 | 174800 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 57 | 20241106 | 174700 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 58 | 20241106 | 174600 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 59 | 20241106 | 174500 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 60 | 20241106 | 174400 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 61 | 20241106 | 174300 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 62 | 20241106 | 174200 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 1832 |
| 63 | 20241106 | 174100 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 64 | 20241106 | 174000 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 65 | 20241106 | 173900 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 66 | 20241106 | 173800 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 67 | 20241106 | 173700 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 68 | 20241106 | 173600 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 69 | 20241106 | 173500 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 70 | 20241106 | 173400 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 71 | 20241106 | 173300 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 72 | 20241106 | 173200 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 73 | 20241106 | 173100 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 74 | 20241106 | 173000 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 75 | 20241106 | 172900 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 76 | 20241106 | 172800 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 77 | 20241106 | 172700 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 78 | 20241106 | 172600 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 79 | 20241106 | 172500 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 80 | 20241106 | 172400 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 81 | 20241106 | 172300 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 82 | 20241106 | 172200 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 83 | 20241106 | 172100 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 84 | 20241106 | 172000 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 85 | 20241106 | 171900 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 86 | 20241106 | 171800 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 87 | 20241106 | 171700 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 88 | 20241106 | 171600 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 89 | 20241106 | 171500 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 90 | 20241106 | 171400 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 91 | 20241106 | 171300 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 92 | 20241106 | 171200 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 1832 |
| 93 | 20241106 | 171100 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 94 | 20241106 | 171000 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 95 | 20241106 | 170900 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 96 | 20241106 | 170800 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 97 | 20241106 | 170700 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 98 | 20241106 | 170600 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 99 | 20241106 | 170500 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 100 | 20241106 | 170400 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 101 | 20241106 | 170300 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 102 | 20241106 | 170200 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 103 | 20241106 | 170100 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 104 | 20241106 | 170000 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 105 | 20241106 | 165900 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 106 | 20241106 | 165800 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 107 | 20241106 | 165700 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 108 | 20241106 | 165600 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 109 | 20241106 | 165500 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 110 | 20241106 | 165400 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 111 | 20241106 | 165300 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 112 | 20241106 | 165200 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 113 | 20241106 | 165100 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 114 | 20241106 | 165000 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 115 | 20241106 | 164900 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 116 | 20241106 | 164800 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 117 | 20241106 | 164700 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 118 | 20241106 | 164600 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 119 | 20241106 | 164500 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 120 | 20241106 | 164400 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 121 | 20241106 | 164300 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 122 | 20241106 | 164200 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 1832 |
| 123 | 20241106 | 164100 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 124 | 20241106 | 164000 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 125 | 20241106 | 163900 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 126 | 20241106 | 163800 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 127 | 20241106 | 163700 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 128 | 20241106 | 163600 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 129 | 20241106 | 163500 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 130 | 20241106 | 163400 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 131 | 20241106 | 163300 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 132 | 20241106 | 163200 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 133 | 20241106 | 163100 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 134 | 20241106 | 163000 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 135 | 20241106 | 162900 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 136 | 20241106 | 162800 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 137 | 20241106 | 162700 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 138 | 20241106 | 162600 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 139 | 20241106 | 162500 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 140 | 20241106 | 162400 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 141 | 20241106 | 162300 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 142 | 20241106 | 162200 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 143 | 20241106 | 162100 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 144 | 20241106 | 162000 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 145 | 20241106 | 161900 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 146 | 20241106 | 161800 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 147 | 20241106 | 161700 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 148 | 20241106 | 161600 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 149 | 20241106 | 161500 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 150 | 20241106 | 161400 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 151 | 20241106 | 161300 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 152 | 20241106 | 161200 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 1832 |
| 153 | 20241106 | 161100 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 154 | 20241106 | 161000 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 155 | 20241106 | 160900 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 156 | 20241106 | 160800 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 157 | 20241106 | 160700 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 158 | 20241106 | 160600 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 159 | 20241106 | 160500 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 160 | 20241106 | 160400 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 161 | 20241106 | 160300 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 162 | 20241106 | 160200 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 163 | 20241106 | 160100 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 164 | 20241106 | 160000 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 165 | 20241106 | 155900 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 166 | 20241106 | 155800 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 167 | 20241106 | 155700 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 168 | 20241106 | 155600 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 169 | 20241106 | 155500 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 170 | 20241106 | 155400 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 171 | 20241106 | 155300 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 172 | 20241106 | 155200 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 173 | 20241106 | 155100 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 174 | 20241106 | 155000 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 175 | 20241106 | 154900 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 176 | 20241106 | 154800 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 177 | 20241106 | 154700 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 178 | 20241106 | 154600 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 179 | 20241106 | 154500 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 180 | 20241106 | 154400 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 181 | 20241106 | 154300 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 182 | 20241106 | 154200 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 1832 |
| 183 | 20241106 | 154100 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 184 | 20241106 | 154000 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 185 | 20241106 | 153900 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 186 | 20241106 | 153800 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 187 | 20241106 | 153700 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 188 | 20241106 | 153600 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 189 | 20241106 | 153500 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 190 | 20241106 | 153400 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 191 | 20241106 | 153300 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 192 | 20241106 | 153200 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 193 | 20241106 | 153100 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 194 | 20241106 | 153000 | 2439437680 | 13580 | 13580 | 13580 | 13580 | 1832 |
| 195 | 20241106 | 152900 | 2414559120 | 13580 | 13580 | 13580 | 13580 | 0 |
| 196 | 20241106 | 152800 | 2414559120 | 13580 | 13580 | 13580 | 13580 | 0 |
| 197 | 20241106 | 152700 | 2414559120 | 13580 | 13580 | 13580 | 13580 | 0 |
| 198 | 20241106 | 152600 | 2414559120 | 13580 | 13580 | 13580 | 13580 | 0 |
| 199 | 20241106 | 152500 | 2414559120 | 13580 | 13580 | 13580 | 13580 | 0 |
| 200 | 20241106 | 152400 | 2414559120 | 13580 | 13580 | 13580 | 13580 | 0 |
| 201 | 20241106 | 152300 | 2414559120 | 13580 | 13580 | 13580 | 13580 | 0 |
| 202 | 20241106 | 152200 | 2414559120 | 13580 | 13580 | 13580 | 13580 | 0 |
| 203 | 20241106 | 152100 | 2414559120 | 13580 | 13580 | 13580 | 13580 | 0 |
| 204 | 20241106 | 152000 | 2414559120 | 13580 | 13580 | 13580 | 13580 | 0 |
| 205 | 20241106 | 151900 | 2414559120 | 13580 | 13530 | 13580 | 13520 | 244 |
| 206 | 20241106 | 151800 | 2411257880 | 13530 | 13580 | 13580 | 13530 | 417 |
| 207 | 20241106 | 151700 | 2405607910 | 13580 | 13560 | 13580 | 13560 | 313 |
| 208 | 20241106 | 151600 | 2401360830 | 13550 | 13550 | 13560 | 13540 | 105 |
| 209 | 20241106 | 151500 | 2399938040 | 13560 | 13550 | 13590 | 13540 | 701 |
| 210 | 20241106 | 151400 | 2390429080 | 13560 | 13550 | 13580 | 13550 | 391 |
| 211 | 20241106 | 151300 | 2385125410 | 13550 | 13580 | 13600 | 13550 | 457 |
| 212 | 20241106 | 151200 | 2378918850 | 13580 | 13580 | 13580 | 13580 | 8 |
| 213 | 20241106 | 151100 | 2378810210 | 13590 | 13530 | 13590 | 13530 | 188 |
| 214 | 20241106 | 151000 | 2376259740 | 13520 | 13520 | 13530 | 13520 | 153 |
| 215 | 20241106 | 150900 | 2374190160 | 13530 | 13530 | 13530 | 13530 | 254 |
| 216 | 20241106 | 150800 | 2370753540 | 13530 | 13520 | 13530 | 13520 | 17 |
| 217 | 20241106 | 150700 | 2370523550 | 13530 | 13520 | 13540 | 13520 | 153 |
| 218 | 20241106 | 150600 | 2368452570 | 13540 | 13560 | 13590 | 13540 | 630 |
| 219 | 20241106 | 150500 | 2359917860 | 13570 | 13560 | 13590 | 13560 | 244 |
| 220 | 20241106 | 150400 | 2356604510 | 13590 | 13610 | 13610 | 13550 | 53 |
| 221 | 20241106 | 150300 | 2355885190 | 13580 | 13590 | 13610 | 13580 | 270 |
| 222 | 20241106 | 150200 | 2352214040 | 13630 | 13560 | 13640 | 13550 | 295 |
| 223 | 20241106 | 150100 | 2348208680 | 13560 | 13610 | 13640 | 13560 | 444 |
| 224 | 20241106 | 150000 | 2342167140 | 13640 | 13570 | 13640 | 13560 | 62 |
| 225 | 20241106 | 145900 | 2341324900 | 13570 | 13550 | 13570 | 13540 | 63 |
| 226 | 20241106 | 145800 | 2340470550 | 13550 | 13560 | 13560 | 13550 | 391 |
| 227 | 20241106 | 145700 | 2335169090 | 13560 | 13550 | 13560 | 13550 | 413 |
| 228 | 20241106 | 145600 | 2329570620 | 13550 | 13540 | 13550 | 13540 | 174 |
| 229 | 20241106 | 145500 | 2327214470 | 13530 | 13570 | 13570 | 13530 | 255 |
| 230 | 20241106 | 145400 | 2323756080 | 13570 | 13570 | 13580 | 13570 | 221 |
| 231 | 20241106 | 145300 | 2320756450 | 13570 | 13620 | 13620 | 13560 | 232 |
| 232 | 20241106 | 145200 | 2317605440 | 13640 | 13650 | 13650 | 13640 | 201 |
| 233 | 20241106 | 145100 | 2314863150 | 13660 | 13650 | 13660 | 13630 | 233 |
| 234 | 20241106 | 145000 | 2311681340 | 13630 | 13640 | 13650 | 13630 | 189 |
| 235 | 20241106 | 144900 | 2309104000 | 13640 | 13640 | 13640 | 13610 | 194 |
| 236 | 20241106 | 144800 | 2306459460 | 13640 | 13650 | 13650 | 13560 | 127 |
| 237 | 20241106 | 144700 | 2304726260 | 13600 | 13670 | 13670 | 13350 | 4500 |
| 238 | 20241106 | 144600 | 2243881820 | 13660 | 13670 | 13670 | 13660 | 541 |
| 239 | 20241106 | 144500 | 2236486660 | 13670 | 13670 | 13670 | 13660 | 807 |
| 240 | 20241106 | 144400 | 2225461400 | 13660 | 13660 | 13670 | 13660 | 150 |
| 241 | 20241106 | 144300 | 2223411490 | 13660 | 13660 | 13670 | 13650 | 442 |
| 242 | 20241106 | 144200 | 2217373630 | 13660 | 13660 | 13670 | 13650 | 292 |
| 243 | 20241106 | 144100 | 2213385260 | 13660 | 13670 | 13670 | 13660 | 337 |
| 244 | 20241106 | 144000 | 2208781620 | 13670 | 13660 | 13670 | 13660 | 183 |
| 245 | 20241106 | 143900 | 2206280290 | 13670 | 13670 | 13670 | 13660 | 147 |
| 246 | 20241106 | 143800 | 2204271450 | 13660 | 13670 | 13670 | 13650 | 376 |
| 247 | 20241106 | 143700 | 2199135290 | 13670 | 13660 | 13670 | 13660 | 390 |
| 248 | 20241106 | 143600 | 2193806920 | 13660 | 13670 | 13670 | 13660 | 219 |
| 249 | 20241106 | 143500 | 2190813200 | 13670 | 13650 | 13670 | 13650 | 213 |
| 250 | 20241106 | 143400 | 2187901870 | 13660 | 13650 | 13670 | 13650 | 220 |
| 251 | 20241106 | 143300 | 2184895850 | 13670 | 13670 | 13680 | 13650 | 123 |
| 252 | 20241106 | 143200 | 2183215020 | 13670 | 13650 | 13680 | 13650 | 308 |
| 253 | 20241106 | 143100 | 2179004190 | 13640 | 13680 | 13680 | 13630 | 117 |
| 254 | 20241106 | 143000 | 2177408700 | 13620 | 13670 | 13680 | 13620 | 344 |
| 255 | 20241106 | 142900 | 2172707100 | 13670 | 13670 | 13680 | 13670 | 552 |
| 256 | 20241106 | 142800 | 2165158970 | 13680 | 13640 | 13680 | 13640 | 3052 |
| 257 | 20241106 | 142700 | 2123463800 | 13650 | 13620 | 13650 | 13620 | 137 |
| 258 | 20241106 | 142600 | 2121596460 | 13630 | 13640 | 13640 | 13630 | 268 |
| 259 | 20241106 | 142500 | 2117942210 | 13640 | 13660 | 13660 | 13640 | 361 |
| 260 | 20241106 | 142400 | 2113015210 | 13660 | 13660 | 13660 | 13650 | 199 |
| 261 | 20241106 | 142300 | 2110296900 | 13660 | 13660 | 13660 | 13650 | 1221 |
| 262 | 20241106 | 142200 | 2093627850 | 13660 | 13660 | 13660 | 13650 | 406 |
| 263 | 20241106 | 142100 | 2088082490 | 13650 | 13650 | 13660 | 13650 | 1175 |
| 264 | 20241106 | 142000 | 2072042580 | 13640 | 13640 | 13650 | 13640 | 235 |
| 265 | 20241106 | 141900 | 2068836510 | 13640 | 13650 | 13650 | 13640 | 646 |
| 266 | 20241106 | 141800 | 2060020440 | 13640 | 13650 | 13650 | 13640 | 248 |
| 267 | 20241106 | 141700 | 2056637100 | 13640 | 13640 | 13650 | 13630 | 273 |
| 268 | 20241106 | 141600 | 2052914310 | 13650 | 13640 | 13650 | 13640 | 227 |
| 269 | 20241106 | 141500 | 2049816900 | 13630 | 13640 | 13650 | 13630 | 396 |
| 270 | 20241106 | 141400 | 2044414600 | 13650 | 13630 | 13650 | 13630 | 124 |
| 271 | 20241106 | 141300 | 2042724460 | 13650 | 13640 | 13650 | 13640 | 444 |
| 272 | 20241106 | 141200 | 2036667030 | 13630 | 13640 | 13650 | 13630 | 496 |
| 273 | 20241106 | 141100 | 2029902060 | 13640 | 13640 | 13640 | 13640 | 112 |
| 274 | 20241106 | 141000 | 2028374380 | 13640 | 13650 | 13650 | 13560 | 520 |
| 275 | 20241106 | 140900 | 2021290670 | 13650 | 13620 | 13650 | 13620 | 1009 |
| 276 | 20241106 | 140800 | 2007530610 | 13630 | 13620 | 13630 | 13600 | 630 |
| 277 | 20241106 | 140700 | 1998949670 | 13610 | 13590 | 13620 | 13590 | 665 |
| 278 | 20241106 | 140600 | 1989905200 | 13600 | 13600 | 13600 | 13600 | 131 |
| 279 | 20241106 | 140500 | 1988123600 | 13600 | 13600 | 13600 | 13600 | 181 |
| 280 | 20241106 | 140400 | 1985662000 | 13600 | 13600 | 13600 | 13570 | 242 |
| 281 | 20241106 | 140300 | 1982375280 | 13610 | 13590 | 13610 | 13590 | 279 |
| 282 | 20241106 | 140200 | 1978580250 | 13600 | 13620 | 13620 | 13600 | 120 |
| 283 | 20241106 | 140100 | 1976946670 | 13620 | 13590 | 13620 | 13590 | 201 |
| 284 | 20241106 | 140000 | 1974210850 | 13600 | 13610 | 13620 | 13580 | 1857 |
| 285 | 20241106 | 135900 | 1948952190 | 13610 | 13610 | 13610 | 13610 | 212 |
| 286 | 20241106 | 135800 | 1946066870 | 13610 | 13600 | 13610 | 13600 | 67 |
| 287 | 20241106 | 135700 | 1945155050 | 13610 | 13610 | 13610 | 13610 | 396 |
| 288 | 20241106 | 135600 | 1939765490 | 13610 | 13610 | 13610 | 13600 | 148 |
| 289 | 20241106 | 135500 | 1937751320 | 13600 | 13610 | 13610 | 13600 | 246 |
| 290 | 20241106 | 135400 | 1934403400 | 13610 | 13590 | 13610 | 13590 | 355 |
| 291 | 20241106 | 135300 | 1929573710 | 13600 | 13600 | 13610 | 13600 | 397 |
| 292 | 20241106 | 135200 | 1924173110 | 13610 | 13600 | 13610 | 13600 | 363 |
| 293 | 20241106 | 135100 | 1919235910 | 13600 | 13610 | 13610 | 13600 | 45 |
| 294 | 20241106 | 135000 | 1918623550 | 13600 | 13610 | 13610 | 13600 | 373 |
| 295 | 20241106 | 134900 | 1913548470 | 13610 | 13600 | 13610 | 13600 | 1279 |
| 296 | 20241106 | 134800 | 1896152550 | 13600 | 13590 | 13600 | 13590 | 147 |
| 297 | 20241106 | 134700 | 1894153450 | 13590 | 13590 | 13590 | 13590 | 112 |
| 298 | 20241106 | 134600 | 1892631370 | 13590 | 13580 | 13590 | 13570 | 64 |
| 299 | 20241106 | 134500 | 1891762190 | 13580 | 13590 | 13590 | 13570 | 385 |
| 300 | 20241106 | 134400 | 1886531240 | 13590 | 13570 | 13590 | 13570 | 231 |
| 301 | 20241106 | 134300 | 1883394020 | 13590 | 13550 | 13590 | 13550 | 178 |
| 302 | 20241106 | 134200 | 1880978750 | 13540 | 13550 | 13550 | 13540 | 184 |
| 303 | 20241106 | 134100 | 1878485660 | 13550 | 13540 | 13550 | 13540 | 264 |
| 304 | 20241106 | 134000 | 1874908640 | 13540 | 13540 | 13550 | 13540 | 276 |
| 305 | 20241106 | 133900 | 1871171480 | 13550 | 13540 | 13550 | 13540 | 62 |
| 306 | 20241106 | 133800 | 1870331600 | 13550 | 13560 | 13590 | 13550 | 445 |
| 307 | 20241106 | 133700 | 1864294480 | 13590 | 13590 | 13590 | 13560 | 154 |
| 308 | 20241106 | 133600 | 1862205380 | 13590 | 13590 | 13590 | 13570 | 320 |
| 309 | 20241106 | 133500 | 1857859030 | 13590 | 13590 | 13590 | 13590 | 92 |
| 310 | 20241106 | 133400 | 1856608750 | 13600 | 13590 | 13600 | 13580 | 167 |
| 311 | 20241106 | 133300 | 1854338320 | 13590 | 13590 | 13590 | 13580 | 249 |
| 312 | 20241106 | 133200 | 1850956030 | 13590 | 13560 | 13590 | 13560 | 96 |
| 313 | 20241106 | 133100 | 1849652720 | 13590 | 13540 | 13590 | 13540 | 169 |
| 314 | 20241106 | 133000 | 1847357990 | 13540 | 13540 | 13540 | 13540 | 232 |
| 315 | 20241106 | 132900 | 1844216710 | 13540 | 13570 | 13580 | 13540 | 395 |
| 316 | 20241106 | 132800 | 1838860720 | 13590 | 13570 | 13590 | 13570 | 18 |
| 317 | 20241106 | 132700 | 1838616360 | 13600 | 13590 | 13600 | 13580 | 253 |
| 318 | 20241106 | 132600 | 1835178690 | 13570 | 13570 | 13580 | 13560 | 254 |
| 319 | 20241106 | 132500 | 1831731890 | 13570 | 13560 | 13570 | 13560 | 160 |
| 320 | 20241106 | 132400 | 1829560890 | 13570 | 13570 | 13600 | 13570 | 197 |
| 321 | 20241106 | 132300 | 1826886710 | 13570 | 13590 | 13600 | 13570 | 413 |
| 322 | 20241106 | 132200 | 1821276930 | 13600 | 13610 | 13610 | 13590 | 376 |
| 323 | 20241106 | 132100 | 1816166670 | 13600 | 13590 | 13600 | 13590 | 455 |
| 324 | 20241106 | 132000 | 1809979480 | 13580 | 13580 | 13580 | 13570 | 200 |
| 325 | 20241106 | 131900 | 1807263490 | 13580 | 13580 | 13580 | 13570 | 205 |
| 326 | 20241106 | 131800 | 1804480590 | 13570 | 13570 | 13570 | 13560 | 386 |
| 327 | 20241106 | 131700 | 1799244230 | 13560 | 13560 | 13570 | 13560 | 122 |
| 328 | 20241106 | 131600 | 1797589850 | 13550 | 13560 | 13560 | 13550 | 155 |
| 329 | 20241106 | 131500 | 1795489570 | 13560 | 13550 | 13560 | 13550 | 294 |
| 330 | 20241106 | 131400 | 1791504130 | 13550 | 13530 | 13550 | 13530 | 37 |
| 331 | 20241106 | 131300 | 1791002840 | 13530 | 13540 | 13540 | 13530 | 468 |
| 332 | 20241106 | 131200 | 1784666320 | 13550 | 13540 | 13570 | 13540 | 165 |
| 333 | 20241106 | 131100 | 1782429870 | 13570 | 13570 | 13570 | 13530 | 348 |
| 334 | 20241106 | 131000 | 1777710100 | 13570 | 13580 | 13580 | 13530 | 51 |
| 335 | 20241106 | 130900 | 1777017970 | 13580 | 13560 | 13580 | 13520 | 172 |
| 336 | 20241106 | 130800 | 1774687270 | 13520 | 13580 | 13580 | 13520 | 327 |
| 337 | 20241106 | 130700 | 1770250910 | 13580 | 13570 | 13580 | 13560 | 211 |
| 338 | 20241106 | 130600 | 1767386860 | 13570 | 13570 | 13580 | 13520 | 443 |
| 339 | 20241106 | 130500 | 1761389770 | 13570 | 13570 | 13570 | 13560 | 86 |
| 340 | 20241106 | 130400 | 1760222760 | 13540 | 13590 | 13590 | 13540 | 225 |
| 341 | 20241106 | 130300 | 1757167000 | 13590 | 13580 | 13590 | 13570 | 281 |
| 342 | 20241106 | 130200 | 1753352510 | 13570 | 13580 | 13590 | 13530 | 133 |
| 343 | 20241106 | 130100 | 1751546050 | 13590 | 13600 | 13600 | 13590 | 97 |
| 344 | 20241106 | 130000 | 1750227210 | 13590 | 13610 | 13610 | 13590 | 325 |
| 345 | 20241106 | 125900 | 1745806700 | 13600 | 13610 | 13610 | 13590 | 114 |
| 346 | 20241106 | 125800 | 1744256400 | 13600 | 13610 | 13610 | 13580 | 283 |
| 347 | 20241106 | 125700 | 1740408730 | 13590 | 13600 | 13610 | 13590 | 35 |
| 348 | 20241106 | 125600 | 1739932850 | 13600 | 13600 | 13620 | 13590 | 401 |
| 349 | 20241106 | 125500 | 1734475580 | 13610 | 13630 | 13630 | 13590 | 134 |
| 350 | 20241106 | 125400 | 1732651840 | 13590 | 13630 | 13630 | 13590 | 138 |
| 351 | 20241106 | 125300 | 1730772550 | 13620 | 13630 | 13630 | 13620 | 129 |
| 352 | 20241106 | 125200 | 1729014870 | 13610 | 13620 | 13630 | 13590 | 602 |
| 353 | 20241106 | 125100 | 1720819120 | 13630 | 13630 | 13630 | 13610 | 39 |
| 354 | 20241106 | 125000 | 1720287800 | 13620 | 13630 | 13630 | 13620 | 199 |
| 355 | 20241106 | 124900 | 1717576890 | 13630 | 13630 | 13630 | 13620 | 221 |
| 356 | 20241106 | 124800 | 1714565780 | 13630 | 13590 | 13630 | 13590 | 230 |
| 357 | 20241106 | 124700 | 1711436240 | 13590 | 13630 | 13630 | 13590 | 393 |
| 358 | 20241106 | 124600 | 1706092120 | 13640 | 13590 | 13640 | 13580 | 752 |
| 359 | 20241106 | 124500 | 1695851290 | 13620 | 13640 | 13640 | 13600 | 211 |
| 360 | 20241106 | 124400 | 1692979660 | 13640 | 13620 | 13640 | 13620 | 159 |
| 361 | 20241106 | 124300 | 1690813030 | 13620 | 13620 | 13620 | 13550 | 94 |
| 362 | 20241106 | 124200 | 1689537450 | 13570 | 13630 | 13630 | 13570 | 466 |
| 363 | 20241106 | 124100 | 1683203580 | 13630 | 13610 | 13630 | 13610 | 185 |
| 364 | 20241106 | 124000 | 1680682530 | 13620 | 13590 | 13630 | 13590 | 261 |
| 365 | 20241106 | 123900 | 1677129760 | 13590 | 13640 | 13640 | 13590 | 123 |
| 366 | 20241106 | 123800 | 1675456520 | 13640 | 13560 | 13640 | 13550 | 723 |
| 367 | 20241106 | 123700 | 1665635180 | 13550 | 13520 | 13550 | 13510 | 817 |
| 368 | 20241106 | 123600 | 1654585030 | 13510 | 13500 | 13520 | 13500 | 451 |
| 369 | 20241106 | 123500 | 1648488560 | 13520 | 13510 | 13550 | 13510 | 361 |
| 370 | 20241106 | 123400 | 1643606020 | 13500 | 13540 | 13540 | 13500 | 900 |
| 371 | 20241106 | 123300 | 1631440620 | 13560 | 13540 | 13560 | 13510 | 478 |
| 372 | 20241106 | 123200 | 1624973320 | 13560 | 13570 | 13570 | 13530 | 1171 |
| 373 | 20241106 | 123100 | 1609088780 | 13570 | 13600 | 13600 | 13570 | 487 |
| 374 | 20241106 | 123000 | 1602468880 | 13610 | 13630 | 13630 | 13610 | 1228 |
| 375 | 20241106 | 122900 | 1585734700 | 13640 | 13650 | 13660 | 13640 | 559 |
| 376 | 20241106 | 122800 | 1578107230 | 13660 | 13670 | 13670 | 13650 | 511 |
| 377 | 20241106 | 122700 | 1571130240 | 13670 | 13670 | 13670 | 13670 | 166 |
| 378 | 20241106 | 122600 | 1568861020 | 13680 | 13680 | 13680 | 13660 | 158 |
| 379 | 20241106 | 122500 | 1566701470 | 13670 | 13660 | 13670 | 13660 | 326 |
| 380 | 20241106 | 122400 | 1562245190 | 13670 | 13670 | 13680 | 13660 | 174 |
| 381 | 20241106 | 122300 | 1559867330 | 13670 | 13670 | 13680 | 13660 | 478 |
| 382 | 20241106 | 122200 | 1553332960 | 13670 | 13680 | 13680 | 13670 | 160 |
| 383 | 20241106 | 122100 | 1551145130 | 13670 | 13680 | 13680 | 13670 | 364 |
| 384 | 20241106 | 122000 | 1546165860 | 13690 | 13690 | 13690 | 13680 | 223 |
| 385 | 20241106 | 121900 | 1543114330 | 13690 | 13690 | 13690 | 13690 | 287 |
| 386 | 20241106 | 121800 | 1539185300 | 13690 | 13690 | 13690 | 13690 | 286 |
| 387 | 20241106 | 121700 | 1535269960 | 13680 | 13660 | 13690 | 13660 | 911 |
| 388 | 20241106 | 121600 | 1522821570 | 13660 | 13700 | 13700 | 13660 | 436 |
| 389 | 20241106 | 121500 | 1516856900 | 13700 | 13700 | 13700 | 13700 | 145 |
| 390 | 20241106 | 121400 | 1514870400 | 13700 | 13700 | 13700 | 13680 | 600 |
| 391 | 20241106 | 121300 | 1506651400 | 13700 | 13700 | 13700 | 13680 | 344 |
| 392 | 20241106 | 121200 | 1501941600 | 13700 | 13680 | 13700 | 13680 | 719 |
| 393 | 20241106 | 121100 | 1492098350 | 13670 | 13660 | 13670 | 13650 | 480 |
| 394 | 20241106 | 121000 | 1485541150 | 13670 | 13660 | 13670 | 13660 | 279 |
| 395 | 20241106 | 120900 | 1481727580 | 13650 | 13670 | 13680 | 13650 | 234 |
| 396 | 20241106 | 120800 | 1478530550 | 13670 | 13680 | 13690 | 13670 | 1009 |
| 397 | 20241106 | 120700 | 1464735150 | 13680 | 13690 | 13690 | 13680 | 705 |
| 398 | 20241106 | 120600 | 1455089500 | 13690 | 13700 | 13710 | 13690 | 996 |
| 399 | 20241106 | 120500 | 1441450460 | 13700 | 13700 | 13710 | 13700 | 367 |
| 400 | 20241106 | 120400 | 1436422530 | 13710 | 13720 | 13720 | 13710 | 431 |
| 401 | 20241106 | 120300 | 1430511340 | 13720 | 13720 | 13720 | 13710 | 173 |
| 402 | 20241106 | 120200 | 1428137790 | 13710 | 13720 | 13720 | 13700 | 208 |
| 403 | 20241106 | 120100 | 1425285220 | 13720 | 13710 | 13720 | 13710 | 216 |
| 404 | 20241106 | 120000 | 1422322880 | 13710 | 13710 | 13720 | 13710 | 260 |
| 405 | 20241106 | 115900 | 1418756570 | 13720 | 13730 | 13730 | 13710 | 346 |
| 406 | 20241106 | 115800 | 1414011380 | 13720 | 13720 | 13720 | 13720 | 261 |
| 407 | 20241106 | 115700 | 1410430460 | 13720 | 13730 | 13730 | 13720 | 205 |
| 408 | 20241106 | 115600 | 1407616900 | 13730 | 13730 | 13730 | 13720 | 618 |
| 409 | 20241106 | 115500 | 1399135980 | 13720 | 13720 | 13740 | 13720 | 429 |
| 410 | 20241106 | 115400 | 1393247900 | 13730 | 13720 | 13730 | 13720 | 255 |
| 411 | 20241106 | 115300 | 1389747900 | 13730 | 13730 | 13730 | 13720 | 280 |
| 412 | 20241106 | 115200 | 1385903520 | 13730 | 13720 | 13730 | 13720 | 262 |
| 413 | 20241106 | 115100 | 1382308760 | 13720 | 13720 | 13720 | 13720 | 342 |
| 414 | 20241106 | 115000 | 1377616520 | 13710 | 13710 | 13720 | 13710 | 213 |
| 415 | 20241106 | 114900 | 1374696260 | 13710 | 13730 | 13730 | 13710 | 141 |
| 416 | 20241106 | 114800 | 1372761890 | 13730 | 13730 | 13730 | 13720 | 269 |
| 417 | 20241106 | 114700 | 1369069340 | 13730 | 13720 | 13730 | 13720 | 250 |
| 418 | 20241106 | 114600 | 1365637290 | 13720 | 13720 | 13720 | 13710 | 241 |
| 419 | 20241106 | 114500 | 1362331080 | 13720 | 13720 | 13720 | 13720 | 238 |
| 420 | 20241106 | 114400 | 1359065720 | 13720 | 13710 | 13720 | 13710 | 886 |
| 421 | 20241106 | 114300 | 1346918300 | 13700 | 13710 | 13710 | 13700 | 318 |
| 422 | 20241106 | 114200 | 1342558910 | 13700 | 13710 | 13710 | 13700 | 605 |
| 423 | 20241106 | 114100 | 1334268580 | 13700 | 13680 | 13700 | 13670 | 3062 |
| 424 | 20241106 | 114000 | 1292353070 | 13680 | 13680 | 13680 | 13670 | 226 |
| 425 | 20241106 | 113900 | 1289261570 | 13670 | 13670 | 13670 | 13660 | 280 |
| 426 | 20241106 | 113800 | 1285434100 | 13670 | 13670 | 13670 | 13670 | 58 |
| 427 | 20241106 | 113700 | 1284641240 | 13660 | 13660 | 13670 | 13650 | 1324 |
| 428 | 20241106 | 113600 | 1266549990 | 13660 | 13650 | 13660 | 13640 | 3610 |
| 429 | 20241106 | 113500 | 1217261850 | 13650 | 13640 | 13650 | 13630 | 367 |
| 430 | 20241106 | 113400 | 1212254980 | 13650 | 13640 | 13650 | 13640 | 50 |
| 431 | 20241106 | 113300 | 1211572740 | 13650 | 13650 | 13650 | 13640 | 528 |
| 432 | 20241106 | 113200 | 1204369900 | 13650 | 13650 | 13650 | 13640 | 500 |
| 433 | 20241106 | 113100 | 1197544970 | 13660 | 13660 | 13660 | 13660 | 207 |
| 434 | 20241106 | 113000 | 1194717350 | 13660 | 13650 | 13660 | 13650 | 892 |
| 435 | 20241106 | 112900 | 1182535400 | 13660 | 13650 | 13660 | 13650 | 266 |
| 436 | 20241106 | 112800 | 1178904470 | 13650 | 13650 | 13650 | 13640 | 181 |
| 437 | 20241106 | 112700 | 1176434660 | 13650 | 13640 | 13650 | 13640 | 312 |
| 438 | 20241106 | 112600 | 1172177400 | 13650 | 13640 | 13650 | 13640 | 252 |
| 439 | 20241106 | 112500 | 1168739700 | 13650 | 13660 | 13660 | 13640 | 666 |
| 440 | 20241106 | 112400 | 1159648960 | 13650 | 13650 | 13650 | 13650 | 1052 |
| 441 | 20241106 | 112300 | 1145289160 | 13640 | 13650 | 13650 | 13640 | 249 |
| 442 | 20241106 | 112200 | 1141890800 | 13650 | 13650 | 13650 | 13640 | 121 |
| 443 | 20241106 | 112100 | 1140239460 | 13650 | 13630 | 13650 | 13630 | 1154 |
| 444 | 20241106 | 112000 | 1124501780 | 13630 | 13630 | 13630 | 13620 | 621 |
| 445 | 20241106 | 111900 | 1116042620 | 13630 | 13630 | 13630 | 13620 | 347 |
| 446 | 20241106 | 111800 | 1111313020 | 13620 | 13620 | 13620 | 13610 | 289 |
| 447 | 20241106 | 111700 | 1107377080 | 13610 | 13610 | 13620 | 13610 | 194 |
| 448 | 20241106 | 111600 | 1104735760 | 13600 | 13620 | 13620 | 13600 | 296 |
| 449 | 20241106 | 111500 | 1100707460 | 13610 | 13610 | 13620 | 13610 | 255 |
| 450 | 20241106 | 111400 | 1097236660 | 13600 | 13600 | 13610 | 13600 | 532 |
| 451 | 20241106 | 111300 | 1090000490 | 13610 | 13600 | 13610 | 13600 | 274 |
| 452 | 20241106 | 111200 | 1086271510 | 13600 | 13600 | 13600 | 13590 | 364 |
| 453 | 20241106 | 111100 | 1081321210 | 13600 | 13600 | 13600 | 13590 | 456 |
| 454 | 20241106 | 111000 | 1075122620 | 13600 | 13600 | 13600 | 13590 | 566 |
| 455 | 20241106 | 110900 | 1067425390 | 13600 | 13590 | 13600 | 13590 | 286 |
| 456 | 20241106 | 110800 | 1063536040 | 13590 | 13560 | 13590 | 13560 | 4094 |
| 457 | 20241106 | 110700 | 1007975030 | 13560 | 13560 | 13560 | 13550 | 217 |
| 458 | 20241106 | 110600 | 1005032810 | 13560 | 13560 | 13560 | 13560 | 718 |
| 459 | 20241106 | 110500 | 995296730 | 13560 | 13560 | 13560 | 13550 | 352 |
| 460 | 20241106 | 110400 | 990524770 | 13560 | 13560 | 13560 | 13550 | 154 |
| 461 | 20241106 | 110300 | 988436630 | 13560 | 13560 | 13560 | 13550 | 142 |
| 462 | 20241106 | 110200 | 986511860 | 13560 | 13550 | 13560 | 13550 | 262 |
| 463 | 20241106 | 110100 | 982959540 | 13550 | 13560 | 13560 | 13550 | 731 |
| 464 | 20241106 | 110000 | 973054340 | 13560 | 13550 | 13560 | 13550 | 187 |
| 465 | 20241106 | 105900 | 970520070 | 13550 | 13560 | 13560 | 13550 | 182 |
| 466 | 20241106 | 105800 | 968053900 | 13550 | 13560 | 13560 | 13550 | 244 |
| 467 | 20241106 | 105700 | 964745770 | 13550 | 13570 | 13570 | 13550 | 140 |
| 468 | 20241106 | 105600 | 962847360 | 13560 | 13550 | 13570 | 13550 | 259 |
| 469 | 20241106 | 105500 | 959334440 | 13570 | 13540 | 13570 | 13530 | 6068 |
| 470 | 20241106 | 105400 | 877133500 | 13530 | 13540 | 13540 | 13530 | 961 |
| 471 | 20241106 | 105300 | 864127070 | 13540 | 13540 | 13540 | 13530 | 1084 |
| 472 | 20241106 | 105200 | 849459730 | 13540 | 13540 | 13540 | 13530 | 358 |
| 473 | 20241106 | 105100 | 844614910 | 13540 | 13540 | 13540 | 13530 | 181 |
| 474 | 20241106 | 105000 | 842164260 | 13530 | 13520 | 13540 | 13520 | 129 |
| 475 | 20241106 | 104900 | 840418060 | 13550 | 13500 | 13550 | 13500 | 2690 |
| 476 | 20241106 | 104800 | 804056310 | 13500 | 13540 | 13540 | 13460 | 1364 |
| 477 | 20241106 | 104700 | 785627270 | 13540 | 13520 | 13540 | 13520 | 113 |
| 478 | 20241106 | 104600 | 784097270 | 13540 | 13540 | 13540 | 13530 | 362 |
| 479 | 20241106 | 104500 | 779197560 | 13540 | 13460 | 13550 | 13460 | 8640 |
| 480 | 20241106 | 104400 | 662640010 | 13460 | 13470 | 13470 | 13460 | 349 |
| 481 | 20241106 | 104300 | 657939470 | 13470 | 13470 | 13470 | 13460 | 185 |
| 482 | 20241106 | 104200 | 655448020 | 13470 | 13460 | 13470 | 13450 | 398 |
| 483 | 20241106 | 104100 | 650089710 | 13460 | 13470 | 13470 | 13460 | 596 |
| 484 | 20241106 | 104000 | 642066370 | 13470 | 13480 | 13480 | 13460 | 71 |
| 485 | 20241106 | 103900 | 641110130 | 13490 | 13490 | 13490 | 13480 | 740 |
| 486 | 20241106 | 103800 | 631129530 | 13490 | 13490 | 13490 | 13490 | 29 |
| 487 | 20241106 | 103700 | 630738320 | 13490 | 13480 | 13490 | 13470 | 360 |
| 488 | 20241106 | 103600 | 625882570 | 13490 | 13480 | 13490 | 13480 | 94 |
| 489 | 20241106 | 103500 | 624614720 | 13490 | 13460 | 13490 | 13460 | 6637 |
| 490 | 20241106 | 103400 | 535147440 | 13470 | 13470 | 13470 | 13470 | 177 |
| 491 | 20241106 | 103300 | 532763250 | 13470 | 13480 | 13490 | 13470 | 594 |
| 492 | 20241106 | 103200 | 524755480 | 13480 | 13480 | 13480 | 13480 | 103 |
| 493 | 20241106 | 103100 | 523367040 | 13480 | 13460 | 13480 | 13460 | 483 |
| 494 | 20241106 | 103000 | 516858070 | 13470 | 13460 | 13470 | 13460 | 381 |
| 495 | 20241106 | 102900 | 511728010 | 13470 | 13460 | 13470 | 13460 | 754 |
| 496 | 20241106 | 102800 | 501577170 | 13450 | 13450 | 13450 | 13450 | 165 |
| 497 | 20241106 | 102700 | 499357920 | 13450 | 13440 | 13450 | 13440 | 350 |
| 498 | 20241106 | 102600 | 494651900 | 13450 | 13440 | 13450 | 13440 | 9 |
| 499 | 20241106 | 102500 | 494530870 | 13450 | 13450 | 13450 | 13450 | 0 |
| 500 | 20241106 | 102400 | 494530870 | 13450 | 13440 | 13450 | 13440 | 291 |
| 501 | 20241106 | 102300 | 490617370 | 13440 | 13430 | 13440 | 13430 | 194 |
| 502 | 20241106 | 102200 | 488010340 | 13430 | 13430 | 13430 | 13430 | 50 |
| 503 | 20241106 | 102100 | 487338840 | 13440 | 13430 | 13440 | 13430 | 33 |
| 504 | 20241106 | 102000 | 486895420 | 13430 | 13440 | 13440 | 13430 | 190 |
| 505 | 20241106 | 101900 | 484342430 | 13440 | 13420 | 13440 | 13420 | 316 |
| 506 | 20241106 | 101800 | 480097280 | 13430 | 13410 | 13430 | 13410 | 14 |
| 507 | 20241106 | 101700 | 479909320 | 13410 | 13420 | 13430 | 13410 | 130 |
| 508 | 20241106 | 101600 | 478164660 | 13420 | 13410 | 13420 | 13410 | 121 |
| 509 | 20241106 | 101500 | 476541470 | 13410 | 13390 | 13410 | 13390 | 11 |
| 510 | 20241106 | 101400 | 476393980 | 13410 | 13410 | 13410 | 13390 | 143 |
| 511 | 20241106 | 101300 | 474477280 | 13410 | 13400 | 13450 | 13390 | 2292 |
| 512 | 20241106 | 101200 | 443717410 | 13400 | 13400 | 13400 | 13400 | 57 |
| 513 | 20241106 | 101100 | 442953610 | 13400 | 13380 | 13400 | 13380 | 318 |
| 514 | 20241106 | 101000 | 438694260 | 13380 | 13390 | 13390 | 13380 | 254 |
| 515 | 20241106 | 100900 | 435294950 | 13390 | 13380 | 13390 | 13380 | 30 |
| 516 | 20241106 | 100800 | 434893450 | 13380 | 13380 | 13390 | 13380 | 450 |
| 517 | 20241106 | 100700 | 428871840 | 13370 | 13360 | 13380 | 13360 | 178 |
| 518 | 20241106 | 100600 | 426491960 | 13370 | 13340 | 13370 | 13340 | 1140 |
| 519 | 20241106 | 100500 | 411271730 | 13340 | 13330 | 13340 | 13330 | 250 |
| 520 | 20241106 | 100400 | 407938140 | 13340 | 13310 | 13340 | 13310 | 737 |
| 521 | 20241106 | 100300 | 398120880 | 13310 | 13260 | 13310 | 13260 | 994 |
| 522 | 20241106 | 100200 | 384907440 | 13250 | 13250 | 13260 | 13250 | 226 |
| 523 | 20241106 | 100100 | 381912930 | 13240 | 13240 | 13240 | 13240 | 0 |
| 524 | 20241106 | 100000 | 381912930 | 13240 | 13260 | 13290 | 13240 | 709 |
| 525 | 20241106 | 095900 | 372521040 | 13270 | 13290 | 13290 | 13270 | 291 |
| 526 | 20241106 | 095800 | 368657670 | 13290 | 13290 | 13290 | 13290 | 0 |
| 527 | 20241106 | 095700 | 368657670 | 13290 | 13300 | 13300 | 13290 | 257 |
| 528 | 20241106 | 095600 | 365239870 | 13300 | 13300 | 13300 | 13300 | 1 |
| 529 | 20241106 | 095500 | 365226570 | 13300 | 13300 | 13300 | 13300 | 36 |
| 530 | 20241106 | 095400 | 364747770 | 13300 | 13310 | 13310 | 13300 | 57 |
| 531 | 20241106 | 095300 | 363989400 | 13300 | 13300 | 13300 | 13300 | 3 |
| 532 | 20241106 | 095200 | 363949500 | 13280 | 13290 | 13290 | 13280 | 10 |
| 533 | 20241106 | 095100 | 363816650 | 13280 | 13280 | 13280 | 13280 | 0 |
| 534 | 20241106 | 095000 | 363816650 | 13280 | 13310 | 13310 | 13280 | 226 |
| 535 | 20241106 | 094900 | 360813250 | 13310 | 13300 | 13310 | 13300 | 464 |
| 536 | 20241106 | 094800 | 354640000 | 13300 | 13300 | 13300 | 13300 | 163 |
| 537 | 20241106 | 094700 | 352472100 | 13300 | 13280 | 13300 | 13280 | 441 |
| 538 | 20241106 | 094600 | 346612790 | 13290 | 13280 | 13290 | 13280 | 10 |
| 539 | 20241106 | 094500 | 346479940 | 13280 | 13280 | 13290 | 13280 | 222 |
| 540 | 20241106 | 094400 | 343531170 | 13290 | 13290 | 13290 | 13290 | 201 |
| 541 | 20241106 | 094300 | 340859880 | 13300 | 13300 | 13300 | 13300 | 151 |
| 542 | 20241106 | 094200 | 338851580 | 13290 | 13290 | 13290 | 13290 | 3 |
| 543 | 20241106 | 094100 | 338811710 | 13290 | 13270 | 13290 | 13270 | 15 |
| 544 | 20241106 | 094000 | 338612440 | 13270 | 13270 | 13270 | 13270 | 111 |
| 545 | 20241106 | 093900 | 337139470 | 13280 | 13300 | 13330 | 13280 | 392 |
| 546 | 20241106 | 093800 | 331927640 | 13320 | 13300 | 13320 | 13300 | 208 |
| 547 | 20241106 | 093700 | 329158290 | 13300 | 13290 | 13300 | 13290 | 88 |
| 548 | 20241106 | 093600 | 327988010 | 13300 | 13310 | 13310 | 13300 | 36 |
| 549 | 20241106 | 093500 | 327509190 | 13320 | 13310 | 13320 | 13300 | 220 |
| 550 | 20241106 | 093400 | 324580970 | 13310 | 13330 | 13330 | 13310 | 141 |
| 551 | 20241106 | 093300 | 322702420 | 13340 | 13290 | 13340 | 13290 | 845 |
| 552 | 20241106 | 093200 | 311451480 | 13280 | 13270 | 13310 | 13270 | 2051 |
| 553 | 20241106 | 093100 | 284192710 | 13270 | 13250 | 13270 | 13250 | 673 |
| 554 | 20241106 | 093000 | 275263100 | 13260 | 13250 | 13260 | 13250 | 274 |
| 555 | 20241106 | 092900 | 271630260 | 13250 | 13250 | 13260 | 13250 | 837 |
| 556 | 20241106 | 092800 | 260539240 | 13240 | 13210 | 13240 | 13210 | 2412 |
| 557 | 20241106 | 092700 | 228631150 | 13220 | 13210 | 13220 | 13200 | 678 |
| 558 | 20241106 | 092600 | 219673740 | 13210 | 13180 | 13220 | 13180 | 565 |
| 559 | 20241106 | 092500 | 212213210 | 13180 | 13200 | 13200 | 13180 | 92 |
| 560 | 20241106 | 092400 | 210999230 | 13200 | 13180 | 13200 | 13180 | 1722 |
| 561 | 20241106 | 092300 | 188284640 | 13190 | 13150 | 13190 | 13150 | 2378 |
| 562 | 20241106 | 092200 | 156975220 | 13140 | 13110 | 13140 | 13110 | 54 |
| 563 | 20241106 | 092100 | 156267160 | 13120 | 13130 | 13140 | 13120 | 248 |
| 564 | 20241106 | 092000 | 153009160 | 13190 | 13150 | 13200 | 13150 | 117 |
| 565 | 20241106 | 091900 | 151466000 | 13120 | 13110 | 13190 | 13110 | 1334 |
| 566 | 20241106 | 091800 | 133934270 | 13090 | 13100 | 13110 | 13090 | 1328 |
| 567 | 20241106 | 091700 | 116541030 | 13130 | 13130 | 13130 | 13130 | 0 |
| 568 | 20241106 | 091600 | 116541030 | 13130 | 13130 | 13150 | 13130 | 474 |
| 569 | 20241106 | 091500 | 110308630 | 13130 | 13060 | 13130 | 13060 | 2737 |
| 570 | 20241106 | 091400 | 74442810 | 13060 | 13050 | 13060 | 13050 | 5 |
| 571 | 20241106 | 091300 | 74377530 | 13060 | 13060 | 13060 | 13060 | 269 |
| 572 | 20241106 | 091200 | 70864390 | 13050 | 12990 | 13060 | 12990 | 2775 |
| 573 | 20241106 | 091100 | 34690160 | 12990 | 12990 | 12990 | 12990 | 90 |
| 574 | 20241106 | 091000 | 33521060 | 12990 | 12980 | 12990 | 12980 | 100 |
| 575 | 20241106 | 090900 | 32222420 | 12990 | 12990 | 13000 | 12990 | 48 |
| 576 | 20241106 | 090800 | 31598580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 577 | 20241106 | 090700 | 31598580 | 12980 | 12910 | 12980 | 12910 | 353 |
| 578 | 20241106 | 090600 | 27022790 | 12900 | 12900 | 12900 | 12900 | 450 |
| 579 | 20241106 | 090500 | 21217790 | 12840 | 12850 | 12900 | 12840 | 301 |
| 580 | 20241106 | 090400 | 17351890 | 12870 | 12900 | 12900 | 12870 | 173 |
| 581 | 20241106 | 090300 | 15125350 | 12910 | 12880 | 12910 | 12850 | 276 |
| 582 | 20241106 | 090200 | 11568460 | 12880 | 12900 | 12960 | 12810 | 352 |
| 583 | 20241106 | 090100 | 7044090 | 12860 | 12900 | 12900 | 12860 | 31 |
| 584 | 20241106 | 090000 | 6645340 | 12930 | 12980 | 12980 | 12920 | 513 |