33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241105 | 190300 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 5317 |
| 3 | 20241105 | 190200 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 4 | 20241105 | 190100 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 5 | 20241105 | 190000 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 6 | 20241105 | 185900 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 7 | 20241105 | 185800 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 8 | 20241105 | 185700 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 9 | 20241105 | 185600 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 10 | 20241105 | 185500 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 11 | 20241105 | 185400 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 12 | 20241105 | 185300 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 13 | 20241105 | 185200 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 14 | 20241105 | 185100 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 15 | 20241105 | 185000 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 16 | 20241105 | 184900 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 17 | 20241105 | 184800 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 18 | 20241105 | 184700 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 19 | 20241105 | 184600 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 20 | 20241105 | 184500 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 21 | 20241105 | 184400 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 22 | 20241105 | 184300 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 23 | 20241105 | 184200 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 24 | 20241105 | 184100 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 25 | 20241105 | 184000 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 26 | 20241105 | 183900 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 27 | 20241105 | 183800 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 28 | 20241105 | 183700 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 29 | 20241105 | 183600 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 30 | 20241105 | 183500 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 31 | 20241105 | 183400 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 32 | 20241105 | 183300 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 5317 |
| 33 | 20241105 | 183200 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 34 | 20241105 | 183100 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 35 | 20241105 | 183000 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 36 | 20241105 | 182900 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 37 | 20241105 | 182800 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 38 | 20241105 | 182700 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 39 | 20241105 | 182600 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 40 | 20241105 | 182500 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 41 | 20241105 | 182400 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 42 | 20241105 | 182300 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 43 | 20241105 | 182200 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 44 | 20241105 | 182100 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 45 | 20241105 | 182000 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 46 | 20241105 | 181900 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 47 | 20241105 | 181800 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 48 | 20241105 | 181700 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 49 | 20241105 | 181600 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 50 | 20241105 | 181500 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 51 | 20241105 | 181400 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 52 | 20241105 | 181300 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 53 | 20241105 | 181200 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 54 | 20241105 | 181100 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 55 | 20241105 | 181000 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 56 | 20241105 | 180900 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 57 | 20241105 | 180800 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 58 | 20241105 | 180700 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 59 | 20241105 | 180600 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 60 | 20241105 | 180500 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 61 | 20241105 | 180400 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 62 | 20241105 | 180300 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 5317 |
| 63 | 20241105 | 180200 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 64 | 20241105 | 180100 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 65 | 20241105 | 180000 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 66 | 20241105 | 175900 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 67 | 20241105 | 175800 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 68 | 20241105 | 175700 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 69 | 20241105 | 175600 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 70 | 20241105 | 175500 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 71 | 20241105 | 175400 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 72 | 20241105 | 175300 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 73 | 20241105 | 175200 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 74 | 20241105 | 175100 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 75 | 20241105 | 175000 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 76 | 20241105 | 174900 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 77 | 20241105 | 174800 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 78 | 20241105 | 174700 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 79 | 20241105 | 174600 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 80 | 20241105 | 174500 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 81 | 20241105 | 174400 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 82 | 20241105 | 174300 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 83 | 20241105 | 174200 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 84 | 20241105 | 174100 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 85 | 20241105 | 174000 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 86 | 20241105 | 173900 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 87 | 20241105 | 173800 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 88 | 20241105 | 173700 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 89 | 20241105 | 173600 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 90 | 20241105 | 173500 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 91 | 20241105 | 173400 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 92 | 20241105 | 173300 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 5317 |
| 93 | 20241105 | 173200 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 94 | 20241105 | 173100 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 95 | 20241105 | 173000 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 96 | 20241105 | 172900 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 97 | 20241105 | 172800 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 98 | 20241105 | 172700 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 99 | 20241105 | 172600 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 100 | 20241105 | 172500 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 101 | 20241105 | 172400 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 102 | 20241105 | 172300 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 103 | 20241105 | 172200 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 104 | 20241105 | 172100 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 105 | 20241105 | 172000 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 106 | 20241105 | 171900 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 107 | 20241105 | 171800 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 108 | 20241105 | 171700 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 109 | 20241105 | 171600 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 110 | 20241105 | 171500 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 111 | 20241105 | 171400 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 112 | 20241105 | 171300 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 113 | 20241105 | 171200 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 114 | 20241105 | 171100 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 115 | 20241105 | 171000 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 116 | 20241105 | 170900 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 117 | 20241105 | 170800 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 118 | 20241105 | 170700 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 119 | 20241105 | 170600 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 120 | 20241105 | 170500 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 121 | 20241105 | 170400 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 122 | 20241105 | 170300 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 5317 |
| 123 | 20241105 | 170200 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 124 | 20241105 | 170100 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 125 | 20241105 | 170000 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 126 | 20241105 | 165900 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 127 | 20241105 | 165800 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 128 | 20241105 | 165700 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 129 | 20241105 | 165600 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 130 | 20241105 | 165500 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 131 | 20241105 | 165400 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 132 | 20241105 | 165300 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 133 | 20241105 | 165200 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 134 | 20241105 | 165100 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 135 | 20241105 | 165000 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 136 | 20241105 | 164900 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 137 | 20241105 | 164800 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 138 | 20241105 | 164700 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 139 | 20241105 | 164600 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 140 | 20241105 | 164500 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 141 | 20241105 | 164400 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 142 | 20241105 | 164300 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 143 | 20241105 | 164200 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 144 | 20241105 | 164100 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 145 | 20241105 | 164000 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 146 | 20241105 | 163900 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 147 | 20241105 | 163800 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 148 | 20241105 | 163700 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 149 | 20241105 | 163600 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 150 | 20241105 | 163500 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 151 | 20241105 | 163400 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 152 | 20241105 | 163300 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 5317 |
| 153 | 20241105 | 163200 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 154 | 20241105 | 163100 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 155 | 20241105 | 163000 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 156 | 20241105 | 162900 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 157 | 20241105 | 162800 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 158 | 20241105 | 162700 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 159 | 20241105 | 162600 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 160 | 20241105 | 162500 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 161 | 20241105 | 162400 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 162 | 20241105 | 162300 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 163 | 20241105 | 162200 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 164 | 20241105 | 162100 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 165 | 20241105 | 162000 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 166 | 20241105 | 161900 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 167 | 20241105 | 161800 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 168 | 20241105 | 161700 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 169 | 20241105 | 161600 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 170 | 20241105 | 161500 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 171 | 20241105 | 161400 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 172 | 20241105 | 161300 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 173 | 20241105 | 161200 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 174 | 20241105 | 161100 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 175 | 20241105 | 161000 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 176 | 20241105 | 160900 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 177 | 20241105 | 160800 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 178 | 20241105 | 160700 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 179 | 20241105 | 160600 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 180 | 20241105 | 160500 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 181 | 20241105 | 160400 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 182 | 20241105 | 160300 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 5317 |
| 183 | 20241105 | 160200 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 184 | 20241105 | 160100 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 185 | 20241105 | 160000 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 186 | 20241105 | 155900 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 187 | 20241105 | 155800 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 188 | 20241105 | 155700 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 189 | 20241105 | 155600 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 190 | 20241105 | 155500 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 191 | 20241105 | 155400 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 192 | 20241105 | 155300 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 193 | 20241105 | 155200 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 194 | 20241105 | 155100 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 195 | 20241105 | 155000 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 196 | 20241105 | 154900 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 197 | 20241105 | 154800 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 198 | 20241105 | 154700 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 199 | 20241105 | 154600 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 200 | 20241105 | 154500 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 201 | 20241105 | 154400 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 202 | 20241105 | 154300 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 203 | 20241105 | 154200 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 204 | 20241105 | 154100 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 205 | 20241105 | 154000 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 206 | 20241105 | 153900 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 207 | 20241105 | 153800 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 208 | 20241105 | 153700 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 209 | 20241105 | 153600 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 210 | 20241105 | 153500 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 211 | 20241105 | 153400 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 212 | 20241105 | 153300 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 5317 |
| 213 | 20241105 | 153200 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 214 | 20241105 | 153100 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 215 | 20241105 | 153000 | 14560011600 | 33100 | 33100 | 33100 | 33100 | 5317 |
| 216 | 20241105 | 152900 | 14384018900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 217 | 20241105 | 152800 | 14384018900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 218 | 20241105 | 152700 | 14384018900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 219 | 20241105 | 152600 | 14384018900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 220 | 20241105 | 152500 | 14384018900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 221 | 20241105 | 152400 | 14384018900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 222 | 20241105 | 152300 | 14384018900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 223 | 20241105 | 152200 | 14384018900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 224 | 20241105 | 152100 | 14384018900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 225 | 20241105 | 152000 | 14384018900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 226 | 20241105 | 151900 | 14384018900 | 33000 | 33000 | 33100 | 32950 | 1461 |
| 227 | 20241105 | 151800 | 14335762000 | 33000 | 33050 | 33050 | 32950 | 792 |
| 228 | 20241105 | 151700 | 14309634550 | 33000 | 32950 | 33050 | 32900 | 1689 |
| 229 | 20241105 | 151600 | 14253956250 | 33000 | 33050 | 33050 | 32900 | 3278 |
| 230 | 20241105 | 151500 | 14145829500 | 33050 | 33050 | 33100 | 33000 | 1209 |
| 231 | 20241105 | 151400 | 14105890850 | 33000 | 33100 | 33100 | 33000 | 1598 |
| 232 | 20241105 | 151300 | 14053094000 | 33100 | 33150 | 33150 | 33050 | 1020 |
| 233 | 20241105 | 151200 | 14019326600 | 33150 | 33200 | 33250 | 33100 | 1478 |
| 234 | 20241105 | 151100 | 13970332500 | 33300 | 33250 | 33300 | 33200 | 1950 |
| 235 | 20241105 | 151000 | 13905515050 | 33250 | 33250 | 33300 | 33200 | 2005 |
| 236 | 20241105 | 150900 | 13838855400 | 33300 | 33350 | 33350 | 33300 | 1847 |
| 237 | 20241105 | 150800 | 13777340400 | 33300 | 33450 | 33450 | 33300 | 2959 |
| 238 | 20241105 | 150700 | 13678524800 | 33450 | 33400 | 33500 | 33400 | 3586 |
| 239 | 20241105 | 150600 | 13558573000 | 33400 | 33500 | 33500 | 33400 | 2267 |
| 240 | 20241105 | 150500 | 13482711500 | 33450 | 33450 | 33550 | 33400 | 2319 |
| 241 | 20241105 | 150400 | 13405028800 | 33500 | 33550 | 33550 | 33450 | 3429 |
| 242 | 20241105 | 150300 | 13290054100 | 33450 | 33500 | 33550 | 33400 | 6449 |
| 243 | 20241105 | 150200 | 13074176850 | 33500 | 33550 | 33600 | 33500 | 3962 |
| 244 | 20241105 | 150100 | 12941268850 | 33550 | 33550 | 33600 | 33500 | 3336 |
| 245 | 20241105 | 150000 | 12829286000 | 33550 | 33450 | 33550 | 33450 | 1345 |
| 246 | 20241105 | 145900 | 12784229650 | 33500 | 33450 | 33500 | 33450 | 2075 |
| 247 | 20241105 | 145800 | 12714732850 | 33450 | 33450 | 33500 | 33400 | 2092 |
| 248 | 20241105 | 145700 | 12644757850 | 33400 | 33450 | 33500 | 33400 | 2095 |
| 249 | 20241105 | 145600 | 12574603450 | 33400 | 33450 | 33500 | 33400 | 1140 |
| 250 | 20241105 | 145500 | 12536447900 | 33350 | 33400 | 33500 | 33350 | 1933 |
| 251 | 20241105 | 145400 | 12471805350 | 33400 | 33450 | 33450 | 33400 | 2349 |
| 252 | 20241105 | 145300 | 12393260300 | 33400 | 33450 | 33450 | 33400 | 1157 |
| 253 | 20241105 | 145200 | 12354563250 | 33450 | 33400 | 33450 | 33350 | 828 |
| 254 | 20241105 | 145100 | 12326884500 | 33400 | 33350 | 33450 | 33350 | 2060 |
| 255 | 20241105 | 145000 | 12258088100 | 33350 | 33350 | 33350 | 33300 | 1711 |
| 256 | 20241105 | 144900 | 12201033500 | 33350 | 33400 | 33400 | 33300 | 1910 |
| 257 | 20241105 | 144800 | 12137320600 | 33350 | 33300 | 33400 | 33300 | 1044 |
| 258 | 20241105 | 144700 | 12102496000 | 33300 | 33200 | 33350 | 33200 | 3504 |
| 259 | 20241105 | 144600 | 11985893000 | 33200 | 33200 | 33250 | 33200 | 844 |
| 260 | 20241105 | 144500 | 11957839300 | 33150 | 33150 | 33250 | 33050 | 1138 |
| 261 | 20241105 | 144400 | 11920063550 | 33150 | 33050 | 33150 | 33050 | 5131 |
| 262 | 20241105 | 144300 | 11750175200 | 33100 | 33050 | 33100 | 33000 | 915 |
| 263 | 20241105 | 144200 | 11719929100 | 33050 | 32950 | 33050 | 32950 | 1962 |
| 264 | 20241105 | 144100 | 11655107900 | 32950 | 33000 | 33000 | 32950 | 107 |
| 265 | 20241105 | 144000 | 11651578050 | 32950 | 33050 | 33050 | 32950 | 444 |
| 266 | 20241105 | 143900 | 11636934900 | 33000 | 33000 | 33050 | 32950 | 471 |
| 267 | 20241105 | 143800 | 11621389750 | 33000 | 32950 | 33050 | 32950 | 231 |
| 268 | 20241105 | 143700 | 11613761100 | 32950 | 33000 | 33050 | 32950 | 1075 |
| 269 | 20241105 | 143600 | 11578328350 | 33050 | 33000 | 33050 | 32950 | 262 |
| 270 | 20241105 | 143500 | 11569678950 | 33000 | 32950 | 33000 | 32950 | 77 |
| 271 | 20241105 | 143400 | 11567138900 | 32950 | 33000 | 33000 | 32950 | 116 |
| 272 | 20241105 | 143300 | 11563312800 | 32950 | 33000 | 33050 | 32950 | 248 |
| 273 | 20241105 | 143200 | 11555130600 | 33000 | 33050 | 33050 | 33000 | 181 |
| 274 | 20241105 | 143100 | 11549154550 | 33000 | 33000 | 33050 | 33000 | 99 |
| 275 | 20241105 | 143000 | 11545885050 | 33000 | 33000 | 33050 | 32950 | 358 |
| 276 | 20241105 | 142900 | 11534058800 | 33000 | 32950 | 33000 | 32950 | 325 |
| 277 | 20241105 | 142800 | 11523343550 | 33000 | 32950 | 33000 | 32900 | 717 |
| 278 | 20241105 | 142700 | 11499721200 | 32950 | 33050 | 33050 | 32950 | 224 |
| 279 | 20241105 | 142600 | 11492331700 | 32950 | 33000 | 33000 | 32950 | 134 |
| 280 | 20241105 | 142500 | 11487914650 | 33000 | 32950 | 33000 | 32950 | 166 |
| 281 | 20241105 | 142400 | 11482437600 | 32950 | 32950 | 33000 | 32950 | 205 |
| 282 | 20241105 | 142300 | 11475679700 | 32950 | 33000 | 33100 | 32950 | 381 |
| 283 | 20241105 | 142200 | 11463093750 | 33000 | 32950 | 33100 | 32950 | 111 |
| 284 | 20241105 | 142100 | 11459433200 | 33050 | 32950 | 33100 | 32900 | 649 |
| 285 | 20241105 | 142000 | 11437999100 | 32950 | 33000 | 33000 | 32950 | 321 |
| 286 | 20241105 | 141900 | 11427411600 | 32950 | 32950 | 33050 | 32950 | 81 |
| 287 | 20241105 | 141800 | 11424736700 | 33100 | 33000 | 33100 | 32950 | 430 |
| 288 | 20241105 | 141700 | 11410534550 | 33000 | 33000 | 33050 | 32950 | 83 |
| 289 | 20241105 | 141600 | 11407793950 | 32900 | 32950 | 33100 | 32900 | 622 |
| 290 | 20241105 | 141500 | 11387230700 | 33050 | 32900 | 33050 | 32850 | 350 |
| 291 | 20241105 | 141400 | 11375707550 | 32900 | 33050 | 33050 | 32900 | 2561 |
| 292 | 20241105 | 141300 | 11291362900 | 32950 | 33000 | 33050 | 32950 | 1976 |
| 293 | 20241105 | 141200 | 11226166200 | 33050 | 33050 | 33050 | 33000 | 170 |
| 294 | 20241105 | 141100 | 11220550900 | 33000 | 33000 | 33050 | 33000 | 321 |
| 295 | 20241105 | 141000 | 11209951050 | 33050 | 33050 | 33100 | 33000 | 366 |
| 296 | 20241105 | 140900 | 11197855200 | 33000 | 33000 | 33100 | 33000 | 404 |
| 297 | 20241105 | 140800 | 11184488400 | 33050 | 33050 | 33100 | 32950 | 1379 |
| 298 | 20241105 | 140700 | 11138941800 | 33050 | 33050 | 33050 | 33000 | 221 |
| 299 | 20241105 | 140600 | 11131641450 | 33000 | 33000 | 33050 | 33000 | 108 |
| 300 | 20241105 | 140500 | 11128073400 | 33000 | 33000 | 33000 | 33000 | 251 |
| 301 | 20241105 | 140400 | 11119790400 | 33000 | 32950 | 33050 | 32950 | 138 |
| 302 | 20241105 | 140300 | 11115237850 | 33000 | 33000 | 33000 | 32950 | 263 |
| 303 | 20241105 | 140200 | 11106565300 | 33000 | 33000 | 33000 | 32950 | 247 |
| 304 | 20241105 | 140100 | 11098416300 | 33000 | 33000 | 33000 | 33000 | 104 |
| 305 | 20241105 | 140000 | 11094984300 | 32950 | 33000 | 33000 | 32950 | 228 |
| 306 | 20241105 | 135900 | 11087463650 | 33000 | 32950 | 33000 | 32950 | 155 |
| 307 | 20241105 | 135800 | 11082350150 | 33000 | 32950 | 33000 | 32900 | 149 |
| 308 | 20241105 | 135700 | 11077435850 | 32950 | 32850 | 33000 | 32850 | 128 |
| 309 | 20241105 | 135600 | 11073221650 | 32900 | 32950 | 32950 | 32850 | 658 |
| 310 | 20241105 | 135500 | 11051596100 | 32950 | 32900 | 32950 | 32850 | 269 |
| 311 | 20241105 | 135400 | 11042741750 | 32950 | 32900 | 32950 | 32850 | 1079 |
| 312 | 20241105 | 135300 | 11007265050 | 32950 | 32950 | 33000 | 32900 | 290 |
| 313 | 20241105 | 135200 | 10997706900 | 32950 | 32900 | 32950 | 32900 | 171 |
| 314 | 20241105 | 135100 | 10992073450 | 32950 | 32950 | 33000 | 32800 | 5659 |
| 315 | 20241105 | 135000 | 10806176650 | 33000 | 33000 | 33000 | 32950 | 183 |
| 316 | 20241105 | 134900 | 10800139250 | 33000 | 32950 | 33050 | 32950 | 318 |
| 317 | 20241105 | 134800 | 10789645800 | 32950 | 32900 | 33050 | 32900 | 543 |
| 318 | 20241105 | 134700 | 10771739350 | 32900 | 32950 | 33000 | 32850 | 4463 |
| 319 | 20241105 | 134600 | 10625014600 | 33000 | 33050 | 33050 | 33000 | 568 |
| 320 | 20241105 | 134500 | 10606261200 | 33000 | 33150 | 33150 | 32950 | 6481 |
| 321 | 20241105 | 134400 | 10392075200 | 33200 | 33150 | 33200 | 33100 | 177 |
| 322 | 20241105 | 134300 | 10386208950 | 33150 | 33150 | 33150 | 33100 | 110 |
| 323 | 20241105 | 134200 | 10382564150 | 33100 | 33250 | 33250 | 33100 | 2975 |
| 324 | 20241105 | 134100 | 10283965400 | 33200 | 33200 | 33250 | 33150 | 1156 |
| 325 | 20241105 | 134000 | 10245634700 | 33200 | 33250 | 33250 | 33150 | 1012 |
| 326 | 20241105 | 133900 | 10212063000 | 33250 | 33200 | 33250 | 33200 | 218 |
| 327 | 20241105 | 133800 | 10204822700 | 33250 | 33200 | 33250 | 33200 | 135 |
| 328 | 20241105 | 133700 | 10200336100 | 33200 | 33200 | 33250 | 33200 | 210 |
| 329 | 20241105 | 133600 | 10193362700 | 33200 | 33250 | 33250 | 33200 | 496 |
| 330 | 20241105 | 133500 | 10176890100 | 33250 | 33250 | 33250 | 33200 | 2142 |
| 331 | 20241105 | 133400 | 10105759300 | 33200 | 33300 | 33300 | 33200 | 174 |
| 332 | 20241105 | 133300 | 10099973500 | 33300 | 33250 | 33300 | 33200 | 171 |
| 333 | 20241105 | 133200 | 10094285150 | 33250 | 33250 | 33300 | 33250 | 380 |
| 334 | 20241105 | 133100 | 10081640950 | 33250 | 33200 | 33300 | 33200 | 432 |
| 335 | 20241105 | 133000 | 10067280950 | 33250 | 33250 | 33300 | 33250 | 1810 |
| 336 | 20241105 | 132900 | 10007096300 | 33300 | 33300 | 33300 | 33300 | 252 |
| 337 | 20241105 | 132800 | 9998704700 | 33350 | 33350 | 33350 | 33300 | 284 |
| 338 | 20241105 | 132700 | 9989243850 | 33350 | 33250 | 33350 | 33250 | 185 |
| 339 | 20241105 | 132600 | 9983085400 | 33250 | 33350 | 33350 | 33250 | 946 |
| 340 | 20241105 | 132500 | 9951579100 | 33350 | 33350 | 33350 | 33300 | 138 |
| 341 | 20241105 | 132400 | 9946977900 | 33300 | 33350 | 33350 | 33300 | 83 |
| 342 | 20241105 | 132300 | 9944211250 | 33350 | 33350 | 33350 | 33300 | 308 |
| 343 | 20241105 | 132200 | 9933941700 | 33350 | 33350 | 33350 | 33300 | 1127 |
| 344 | 20241105 | 132100 | 9896362750 | 33350 | 33350 | 33350 | 33300 | 240 |
| 345 | 20241105 | 132000 | 9888361000 | 33350 | 33300 | 33350 | 33300 | 97 |
| 346 | 20241105 | 131900 | 9885127050 | 33300 | 33350 | 33350 | 33300 | 74 |
| 347 | 20241105 | 131800 | 9882660450 | 33300 | 33400 | 33400 | 33300 | 1518 |
| 348 | 20241105 | 131700 | 9832086350 | 33400 | 33400 | 33400 | 33350 | 134 |
| 349 | 20241105 | 131600 | 9827613750 | 33350 | 33400 | 33400 | 33350 | 119 |
| 350 | 20241105 | 131500 | 9823641150 | 33350 | 33400 | 33400 | 33350 | 230 |
| 351 | 20241105 | 131400 | 9815967300 | 33350 | 33400 | 33400 | 33350 | 162 |
| 352 | 20241105 | 131300 | 9810558000 | 33400 | 33400 | 33400 | 33350 | 260 |
| 353 | 20241105 | 131200 | 9801883000 | 33400 | 33350 | 33450 | 33350 | 134 |
| 354 | 20241105 | 131100 | 9797407650 | 33350 | 33400 | 33450 | 33350 | 703 |
| 355 | 20241105 | 131000 | 9773927450 | 33400 | 33450 | 33450 | 33400 | 242 |
| 356 | 20241105 | 130900 | 9765835750 | 33400 | 33450 | 33450 | 33400 | 306 |
| 357 | 20241105 | 130800 | 9755610100 | 33450 | 33400 | 33450 | 33400 | 407 |
| 358 | 20241105 | 130700 | 9742009750 | 33450 | 33450 | 33450 | 33400 | 2060 |
| 359 | 20241105 | 130600 | 9673106300 | 33400 | 33450 | 33450 | 33400 | 623 |
| 360 | 20241105 | 130500 | 9652293250 | 33450 | 33400 | 33450 | 33350 | 499 |
| 361 | 20241105 | 130400 | 9635610050 | 33400 | 33400 | 33450 | 33350 | 377 |
| 362 | 20241105 | 130300 | 9623016700 | 33450 | 33250 | 33450 | 33200 | 3650 |
| 363 | 20241105 | 130200 | 9501173350 | 33250 | 33250 | 33250 | 33200 | 1267 |
| 364 | 20241105 | 130100 | 9459095600 | 33250 | 33250 | 33250 | 33200 | 124 |
| 365 | 20241105 | 130000 | 9454974100 | 33250 | 33250 | 33250 | 33200 | 132 |
| 366 | 20241105 | 125900 | 9450587300 | 33250 | 33200 | 33250 | 33200 | 259 |
| 367 | 20241105 | 125800 | 9441979100 | 33250 | 33250 | 33250 | 33250 | 793 |
| 368 | 20241105 | 125700 | 9415611850 | 33250 | 33300 | 33300 | 33250 | 116 |
| 369 | 20241105 | 125600 | 9411750400 | 33250 | 33300 | 33300 | 33250 | 115 |
| 370 | 20241105 | 125500 | 9407922750 | 33250 | 33200 | 33250 | 33200 | 120 |
| 371 | 20241105 | 125400 | 9403933300 | 33250 | 33250 | 33250 | 33200 | 512 |
| 372 | 20241105 | 125300 | 9386913500 | 33250 | 33200 | 33250 | 33200 | 87 |
| 373 | 20241105 | 125200 | 9384021350 | 33200 | 33250 | 33250 | 33200 | 132 |
| 374 | 20241105 | 125100 | 9379633900 | 33250 | 33200 | 33250 | 33100 | 1642 |
| 375 | 20241105 | 125000 | 9325202200 | 33150 | 33200 | 33200 | 33150 | 131 |
| 376 | 20241105 | 124900 | 9320853950 | 33200 | 33200 | 33250 | 33150 | 172 |
| 377 | 20241105 | 124800 | 9315142400 | 33150 | 33300 | 33300 | 33150 | 1287 |
| 378 | 20241105 | 124700 | 9272388700 | 33250 | 33250 | 33300 | 33250 | 116 |
| 379 | 20241105 | 124600 | 9268528650 | 33250 | 33300 | 33300 | 33200 | 523 |
| 380 | 20241105 | 124500 | 9251138150 | 33300 | 33250 | 33300 | 33200 | 162 |
| 381 | 20241105 | 124400 | 9245751550 | 33250 | 33250 | 33300 | 33200 | 646 |
| 382 | 20241105 | 124300 | 9224266200 | 33300 | 33300 | 33300 | 33250 | 136 |
| 383 | 20241105 | 124200 | 9219737900 | 33250 | 33300 | 33300 | 33250 | 142 |
| 384 | 20241105 | 124100 | 9215012350 | 33300 | 33250 | 33300 | 33200 | 502 |
| 385 | 20241105 | 124000 | 9198319250 | 33200 | 33250 | 33250 | 33200 | 138 |
| 386 | 20241105 | 123900 | 9193731100 | 33250 | 33200 | 33250 | 33200 | 306 |
| 387 | 20241105 | 123800 | 9183560850 | 33200 | 33250 | 33250 | 33200 | 416 |
| 388 | 20241105 | 123700 | 9169730300 | 33250 | 33250 | 33250 | 33200 | 387 |
| 389 | 20241105 | 123600 | 9156875600 | 33300 | 33250 | 33300 | 33200 | 436 |
| 390 | 20241105 | 123500 | 9142378100 | 33250 | 33250 | 33300 | 33250 | 135 |
| 391 | 20241105 | 123400 | 9137883700 | 33300 | 33300 | 33350 | 33250 | 1220 |
| 392 | 20241105 | 123300 | 9097251700 | 33350 | 33350 | 33400 | 33300 | 1542 |
| 393 | 20241105 | 123200 | 9045852750 | 33400 | 33350 | 33400 | 33350 | 501 |
| 394 | 20241105 | 123100 | 9029127200 | 33400 | 33400 | 33400 | 33400 | 299 |
| 395 | 20241105 | 123000 | 9019140600 | 33350 | 33450 | 33450 | 33300 | 951 |
| 396 | 20241105 | 122900 | 8987408900 | 33400 | 33400 | 33450 | 33400 | 1016 |
| 397 | 20241105 | 122800 | 8953432700 | 33450 | 33450 | 33450 | 33400 | 334 |
| 398 | 20241105 | 122700 | 8942262800 | 33450 | 33450 | 33450 | 33400 | 4055 |
| 399 | 20241105 | 122600 | 8806809800 | 33450 | 33400 | 33450 | 33350 | 1726 |
| 400 | 20241105 | 122500 | 8749133900 | 33400 | 33400 | 33400 | 33350 | 438 |
| 401 | 20241105 | 122400 | 8734506500 | 33400 | 33400 | 33450 | 33350 | 625 |
| 402 | 20241105 | 122300 | 8713638500 | 33400 | 33400 | 33450 | 33350 | 727 |
| 403 | 20241105 | 122200 | 8689355550 | 33400 | 33400 | 33450 | 33400 | 581 |
| 404 | 20241105 | 122100 | 8669928700 | 33400 | 33400 | 33450 | 33350 | 1492 |
| 405 | 20241105 | 122000 | 8620034600 | 33350 | 33400 | 33450 | 33350 | 1574 |
| 406 | 20241105 | 121900 | 8567426650 | 33400 | 33350 | 33400 | 33350 | 470 |
| 407 | 20241105 | 121800 | 8551731750 | 33400 | 33400 | 33400 | 33350 | 1558 |
| 408 | 20241105 | 121700 | 8499735000 | 33350 | 33400 | 33400 | 33350 | 1009 |
| 409 | 20241105 | 121600 | 8466038600 | 33400 | 33350 | 33400 | 33350 | 1234 |
| 410 | 20241105 | 121500 | 8424844900 | 33400 | 33400 | 33450 | 33350 | 565 |
| 411 | 20241105 | 121400 | 8405977050 | 33350 | 33350 | 33450 | 33350 | 3418 |
| 412 | 20241105 | 121300 | 8291808650 | 33350 | 33350 | 33450 | 33350 | 705 |
| 413 | 20241105 | 121200 | 8268253000 | 33400 | 33350 | 33400 | 33350 | 565 |
| 414 | 20241105 | 121100 | 8249395900 | 33350 | 33350 | 33400 | 33300 | 789 |
| 415 | 20241105 | 121000 | 8223065700 | 33350 | 33350 | 33400 | 33300 | 961 |
| 416 | 20241105 | 120900 | 8191005550 | 33400 | 33400 | 33400 | 33350 | 615 |
| 417 | 20241105 | 120800 | 8170472750 | 33350 | 33400 | 33400 | 33350 | 1014 |
| 418 | 20241105 | 120700 | 8136611800 | 33400 | 33350 | 33450 | 33350 | 2561 |
| 419 | 20241105 | 120600 | 8051073600 | 33400 | 33350 | 33450 | 33300 | 1790 |
| 420 | 20241105 | 120500 | 7991298700 | 33350 | 33350 | 33400 | 33300 | 1041 |
| 421 | 20241105 | 120400 | 7956577200 | 33450 | 33350 | 33450 | 33300 | 3422 |
| 422 | 20241105 | 120300 | 7842327950 | 33350 | 33350 | 33350 | 33300 | 312 |
| 423 | 20241105 | 120200 | 7831926100 | 33350 | 33300 | 33350 | 33250 | 1409 |
| 424 | 20241105 | 120100 | 7785008550 | 33300 | 33250 | 33300 | 33200 | 1013 |
| 425 | 20241105 | 120000 | 7751294850 | 33250 | 33250 | 33250 | 33200 | 726 |
| 426 | 20241105 | 115900 | 7727161600 | 33200 | 33150 | 33250 | 33150 | 118 |
| 427 | 20241105 | 115800 | 7723243450 | 33150 | 33200 | 33250 | 33150 | 1347 |
| 428 | 20241105 | 115700 | 7678473100 | 33200 | 33250 | 33250 | 33150 | 939 |
| 429 | 20241105 | 115600 | 7647283750 | 33200 | 33200 | 33250 | 33200 | 520 |
| 430 | 20241105 | 115500 | 7630017500 | 33200 | 33150 | 33200 | 33150 | 520 |
| 431 | 20241105 | 115400 | 7612763150 | 33200 | 33150 | 33200 | 33150 | 307 |
| 432 | 20241105 | 115300 | 7602572750 | 33150 | 33200 | 33200 | 33150 | 557 |
| 433 | 20241105 | 115200 | 7584089450 | 33150 | 33150 | 33200 | 33100 | 463 |
| 434 | 20241105 | 115100 | 7568731550 | 33150 | 33200 | 33200 | 33150 | 1147 |
| 435 | 20241105 | 115000 | 7530702250 | 33150 | 33200 | 33200 | 33150 | 612 |
| 436 | 20241105 | 114900 | 7510391950 | 33150 | 33150 | 33200 | 33100 | 536 |
| 437 | 20241105 | 114800 | 7492627250 | 33150 | 33200 | 33200 | 33150 | 700 |
| 438 | 20241105 | 114700 | 7469410100 | 33200 | 33150 | 33200 | 33100 | 770 |
| 439 | 20241105 | 114600 | 7443855050 | 33150 | 33200 | 33200 | 33100 | 429 |
| 440 | 20241105 | 114500 | 7429622850 | 33200 | 33200 | 33200 | 33100 | 556 |
| 441 | 20241105 | 114400 | 7411184350 | 33150 | 33150 | 33200 | 33150 | 613 |
| 442 | 20241105 | 114300 | 7390851450 | 33150 | 33200 | 33200 | 33100 | 792 |
| 443 | 20241105 | 114200 | 7364573650 | 33150 | 33150 | 33200 | 33150 | 157 |
| 444 | 20241105 | 114100 | 7359366450 | 33100 | 33150 | 33200 | 33100 | 497 |
| 445 | 20241105 | 114000 | 7342884750 | 33150 | 33150 | 33200 | 33100 | 400 |
| 446 | 20241105 | 113900 | 7329630550 | 33150 | 33100 | 33150 | 33100 | 721 |
| 447 | 20241105 | 113800 | 7305733900 | 33150 | 33150 | 33150 | 33100 | 476 |
| 448 | 20241105 | 113700 | 7289964250 | 33150 | 33050 | 33150 | 33050 | 306 |
| 449 | 20241105 | 113600 | 7279836650 | 33100 | 33100 | 33150 | 33050 | 641 |
| 450 | 20241105 | 113500 | 7258618150 | 33150 | 33100 | 33150 | 33050 | 790 |
| 451 | 20241105 | 113400 | 7232461000 | 33100 | 33050 | 33200 | 33050 | 1008 |
| 452 | 20241105 | 113300 | 7199050600 | 33050 | 33100 | 33150 | 33050 | 385 |
| 453 | 20241105 | 113200 | 7186297450 | 33100 | 33100 | 33150 | 33100 | 460 |
| 454 | 20241105 | 113100 | 7171057150 | 33100 | 33100 | 33150 | 33050 | 273 |
| 455 | 20241105 | 113000 | 7162023100 | 33150 | 33100 | 33150 | 33050 | 359 |
| 456 | 20241105 | 112900 | 7150133600 | 33100 | 33100 | 33100 | 33000 | 478 |
| 457 | 20241105 | 112800 | 7134325050 | 33100 | 33100 | 33150 | 33000 | 515 |
| 458 | 20241105 | 112700 | 7117280900 | 33100 | 33100 | 33100 | 33000 | 681 |
| 459 | 20241105 | 112600 | 7094750150 | 33100 | 33050 | 33100 | 33000 | 498 |
| 460 | 20241105 | 112500 | 7078281000 | 33050 | 33100 | 33100 | 33000 | 796 |
| 461 | 20241105 | 112400 | 7051949250 | 33050 | 33000 | 33100 | 33000 | 522 |
| 462 | 20241105 | 112300 | 7034678500 | 33000 | 33050 | 33100 | 33000 | 495 |
| 463 | 20241105 | 112200 | 7018310500 | 33050 | 33000 | 33050 | 33000 | 456 |
| 464 | 20241105 | 112100 | 7003247550 | 33000 | 33050 | 33100 | 33000 | 934 |
| 465 | 20241105 | 112000 | 6972353000 | 33000 | 33000 | 33100 | 33000 | 418 |
| 466 | 20241105 | 111900 | 6958541700 | 33000 | 33000 | 33100 | 33000 | 413 |
| 467 | 20241105 | 111800 | 6944896750 | 33000 | 33000 | 33100 | 33000 | 1182 |
| 468 | 20241105 | 111700 | 6905801200 | 33050 | 32950 | 33050 | 32950 | 286 |
| 469 | 20241105 | 111600 | 6896366050 | 33000 | 33050 | 33050 | 32950 | 340 |
| 470 | 20241105 | 111500 | 6885151250 | 32950 | 33000 | 33050 | 32950 | 1906 |
| 471 | 20241105 | 111400 | 6822250500 | 32950 | 33000 | 33050 | 32950 | 995 |
| 472 | 20241105 | 111300 | 6789417750 | 33000 | 33050 | 33050 | 33000 | 531 |
| 473 | 20241105 | 111200 | 6771874100 | 33000 | 33050 | 33100 | 33000 | 1374 |
| 474 | 20241105 | 111100 | 6726477650 | 33050 | 33000 | 33100 | 33000 | 454 |
| 475 | 20241105 | 111000 | 6711478450 | 33050 | 33000 | 33100 | 33000 | 336 |
| 476 | 20241105 | 110900 | 6700377000 | 33000 | 33050 | 33100 | 33000 | 472 |
| 477 | 20241105 | 110800 | 6684786050 | 33100 | 33050 | 33100 | 33000 | 641 |
| 478 | 20241105 | 110700 | 6663610700 | 33000 | 32950 | 33050 | 32950 | 383 |
| 479 | 20241105 | 110600 | 6650960900 | 32950 | 33000 | 33050 | 32950 | 565 |
| 480 | 20241105 | 110500 | 6632312800 | 33050 | 33050 | 33050 | 33000 | 395 |
| 481 | 20241105 | 110400 | 6619266550 | 33050 | 33000 | 33050 | 33000 | 319 |
| 482 | 20241105 | 110300 | 6608737300 | 33000 | 33000 | 33050 | 32950 | 548 |
| 483 | 20241105 | 110200 | 6590645250 | 33050 | 33000 | 33100 | 33000 | 599 |
| 484 | 20241105 | 110100 | 6570852800 | 33100 | 33000 | 33100 | 32950 | 707 |
| 485 | 20241105 | 110000 | 6547496600 | 33000 | 33000 | 33100 | 33000 | 573 |
| 486 | 20241105 | 105900 | 6528575750 | 33050 | 33100 | 33150 | 33000 | 664 |
| 487 | 20241105 | 105800 | 6506612100 | 33100 | 33050 | 33100 | 33050 | 953 |
| 488 | 20241105 | 105700 | 6475072450 | 33100 | 33100 | 33100 | 33000 | 825 |
| 489 | 20241105 | 105600 | 6447790400 | 33000 | 33000 | 33050 | 33000 | 340 |
| 490 | 20241105 | 105500 | 6436558850 | 33000 | 33050 | 33100 | 33000 | 529 |
| 491 | 20241105 | 105400 | 6419077600 | 33050 | 33000 | 33050 | 32950 | 742 |
| 492 | 20241105 | 105300 | 6394590000 | 33000 | 33000 | 33050 | 32950 | 392 |
| 493 | 20241105 | 105200 | 6381660000 | 33000 | 32950 | 33000 | 32950 | 336 |
| 494 | 20241105 | 105100 | 6370576450 | 32950 | 32950 | 33000 | 32900 | 909 |
| 495 | 20241105 | 105000 | 6340628850 | 32950 | 32950 | 32950 | 32900 | 1031 |
| 496 | 20241105 | 104900 | 6306662000 | 33000 | 32950 | 33050 | 32950 | 1518 |
| 497 | 20241105 | 104800 | 6256568050 | 32950 | 33000 | 33050 | 32950 | 578 |
| 498 | 20241105 | 104700 | 6237492150 | 33050 | 33050 | 33050 | 33000 | 724 |
| 499 | 20241105 | 104600 | 6213574250 | 33000 | 33000 | 33050 | 33000 | 308 |
| 500 | 20241105 | 104500 | 6203399250 | 33000 | 33050 | 33050 | 33000 | 693 |
| 501 | 20241105 | 104400 | 6180519600 | 33050 | 32950 | 33050 | 32900 | 4149 |
| 502 | 20241105 | 104300 | 6043669850 | 32950 | 32800 | 32950 | 32800 | 1259 |
| 503 | 20241105 | 104200 | 6002250350 | 32900 | 32850 | 32900 | 32800 | 4527 |
| 504 | 20241105 | 104100 | 5853593700 | 32850 | 32800 | 32850 | 32750 | 2338 |
| 505 | 20241105 | 104000 | 5776905950 | 32800 | 32700 | 32800 | 32700 | 1471 |
| 506 | 20241105 | 103900 | 5728779500 | 32700 | 32700 | 32750 | 32700 | 1951 |
| 507 | 20241105 | 103800 | 5664981600 | 32700 | 32750 | 32750 | 32700 | 494 |
| 508 | 20241105 | 103700 | 5648814700 | 32700 | 32700 | 32700 | 32650 | 694 |
| 509 | 20241105 | 103600 | 5626121400 | 32700 | 32750 | 32750 | 32650 | 316 |
| 510 | 20241105 | 103500 | 5615787700 | 32750 | 32700 | 32750 | 32700 | 73 |
| 511 | 20241105 | 103400 | 5613400550 | 32750 | 32750 | 32750 | 32700 | 432 |
| 512 | 20241105 | 103300 | 5599273700 | 32750 | 32750 | 32750 | 32700 | 248 |
| 513 | 20241105 | 103200 | 5591163350 | 32750 | 32700 | 32750 | 32700 | 265 |
| 514 | 20241105 | 103100 | 5582497750 | 32650 | 32750 | 32750 | 32650 | 5730 |
| 515 | 20241105 | 103000 | 5395012800 | 32850 | 32800 | 32850 | 32750 | 652 |
| 516 | 20241105 | 102900 | 5373644250 | 32800 | 32800 | 32850 | 32800 | 127 |
| 517 | 20241105 | 102800 | 5369478600 | 32850 | 32800 | 32850 | 32750 | 358 |
| 518 | 20241105 | 102700 | 5357736250 | 32800 | 32750 | 32800 | 32750 | 445 |
| 519 | 20241105 | 102600 | 5343143150 | 32750 | 32750 | 32850 | 32750 | 33 |
| 520 | 20241105 | 102500 | 5342061900 | 32750 | 32750 | 32800 | 32750 | 275 |
| 521 | 20241105 | 102400 | 5333053150 | 32800 | 32750 | 32800 | 32750 | 414 |
| 522 | 20241105 | 102300 | 5319494250 | 32750 | 32750 | 32750 | 32750 | 23 |
| 523 | 20241105 | 102200 | 5318741000 | 32800 | 32800 | 32800 | 32750 | 1105 |
| 524 | 20241105 | 102100 | 5282499700 | 32800 | 32850 | 32850 | 32800 | 90 |
| 525 | 20241105 | 102000 | 5279545850 | 32850 | 32800 | 32850 | 32800 | 61 |
| 526 | 20241105 | 101900 | 5277542850 | 32800 | 32850 | 32850 | 32800 | 167 |
| 527 | 20241105 | 101800 | 5272059200 | 32850 | 32850 | 32850 | 32800 | 165 |
| 528 | 20241105 | 101700 | 5266640850 | 32850 | 32850 | 32850 | 32800 | 1127 |
| 529 | 20241105 | 101600 | 5229657600 | 32850 | 32800 | 32850 | 32800 | 329 |
| 530 | 20241105 | 101500 | 5218858500 | 32850 | 32850 | 32850 | 32800 | 1089 |
| 531 | 20241105 | 101400 | 5183091900 | 32800 | 32850 | 32850 | 32800 | 141 |
| 532 | 20241105 | 101300 | 5178464550 | 32850 | 32850 | 32850 | 32800 | 230 |
| 533 | 20241105 | 101200 | 5170911750 | 32850 | 32850 | 32850 | 32800 | 229 |
| 534 | 20241105 | 101100 | 5163399800 | 32850 | 32800 | 32850 | 32800 | 209 |
| 535 | 20241105 | 101000 | 5156535300 | 32850 | 32750 | 32850 | 32750 | 2227 |
| 536 | 20241105 | 100900 | 5083568600 | 32750 | 32700 | 32750 | 32700 | 128 |
| 537 | 20241105 | 100800 | 5079382550 | 32700 | 32750 | 32750 | 32700 | 709 |
| 538 | 20241105 | 100700 | 5056194800 | 32750 | 32700 | 32750 | 32700 | 507 |
| 539 | 20241105 | 100600 | 5039615400 | 32700 | 32650 | 32750 | 32650 | 707 |
| 540 | 20241105 | 100500 | 5016498000 | 32650 | 32700 | 32700 | 32650 | 1138 |
| 541 | 20241105 | 100400 | 4979286200 | 32700 | 32700 | 32750 | 32700 | 812 |
| 542 | 20241105 | 100300 | 4952730900 | 32700 | 32700 | 32750 | 32700 | 625 |
| 543 | 20241105 | 100200 | 4932293300 | 32750 | 32700 | 32750 | 32700 | 1294 |
| 544 | 20241105 | 100100 | 4889979300 | 32700 | 32750 | 32750 | 32700 | 593 |
| 545 | 20241105 | 100000 | 4870572350 | 32750 | 32750 | 32750 | 32700 | 586 |
| 546 | 20241105 | 095900 | 4851386000 | 32700 | 32700 | 32750 | 32700 | 266 |
| 547 | 20241105 | 095800 | 4842682800 | 32750 | 32750 | 32750 | 32650 | 4075 |
| 548 | 20241105 | 095700 | 4709439150 | 32750 | 32750 | 32800 | 32700 | 1169 |
| 549 | 20241105 | 095600 | 4671154550 | 32800 | 32750 | 32800 | 32750 | 775 |
| 550 | 20241105 | 095500 | 4645765000 | 32800 | 32750 | 32800 | 32750 | 411 |
| 551 | 20241105 | 095400 | 4632294900 | 32800 | 32750 | 32800 | 32750 | 120 |
| 552 | 20241105 | 095300 | 4628364050 | 32800 | 32850 | 32900 | 32800 | 2066 |
| 553 | 20241105 | 095200 | 4560577800 | 32850 | 32800 | 32850 | 32800 | 369 |
| 554 | 20241105 | 095100 | 4548469800 | 32850 | 32850 | 32850 | 32800 | 240 |
| 555 | 20241105 | 095000 | 4540585950 | 32850 | 32900 | 32900 | 32850 | 2484 |
| 556 | 20241105 | 094900 | 4458955950 | 32850 | 32900 | 32900 | 32850 | 2725 |
| 557 | 20241105 | 094800 | 4369318400 | 32950 | 32950 | 32950 | 32900 | 553 |
| 558 | 20241105 | 094700 | 4351106000 | 32950 | 32950 | 32950 | 32900 | 392 |
| 559 | 20241105 | 094600 | 4338189900 | 32900 | 32900 | 32950 | 32900 | 821 |
| 560 | 20241105 | 094500 | 4311145050 | 32900 | 32900 | 32950 | 32900 | 341 |
| 561 | 20241105 | 094400 | 4299925600 | 32900 | 32850 | 32900 | 32850 | 843 |
| 562 | 20241105 | 094300 | 4272191100 | 32850 | 32850 | 32900 | 32850 | 234 |
| 563 | 20241105 | 094200 | 4264503300 | 32850 | 32750 | 32900 | 32750 | 964 |
| 564 | 20241105 | 094100 | 4232845450 | 32750 | 32800 | 32850 | 32750 | 4070 |
| 565 | 20241105 | 094000 | 4099315450 | 32850 | 32850 | 32850 | 32800 | 531 |
| 566 | 20241105 | 093900 | 4081872150 | 32850 | 32850 | 32850 | 32800 | 364 |
| 567 | 20241105 | 093800 | 4069921100 | 32800 | 32750 | 32800 | 32750 | 322 |
| 568 | 20241105 | 093700 | 4059361900 | 32800 | 32850 | 32850 | 32750 | 258 |
| 569 | 20241105 | 093600 | 4050903300 | 32850 | 32800 | 32850 | 32750 | 775 |
| 570 | 20241105 | 093500 | 4025501200 | 32800 | 32750 | 32800 | 32750 | 451 |
| 571 | 20241105 | 093400 | 4010726600 | 32750 | 32800 | 32800 | 32750 | 760 |
| 572 | 20241105 | 093300 | 3985828950 | 32800 | 32750 | 32800 | 32700 | 231 |
| 573 | 20241105 | 093200 | 3978263350 | 32800 | 32750 | 32800 | 32700 | 754 |
| 574 | 20241105 | 093100 | 3953575100 | 32750 | 32750 | 32750 | 32700 | 606 |
| 575 | 20241105 | 093000 | 3933730750 | 32750 | 32800 | 32800 | 32700 | 101 |
| 576 | 20241105 | 092900 | 3930424050 | 32700 | 32750 | 32750 | 32700 | 674 |
| 577 | 20241105 | 092800 | 3908368050 | 32700 | 32800 | 32800 | 32600 | 3947 |
| 578 | 20241105 | 092700 | 3779314450 | 32800 | 32950 | 32950 | 32700 | 4733 |
| 579 | 20241105 | 092600 | 3623937800 | 33000 | 32900 | 33000 | 32900 | 955 |
| 580 | 20241105 | 092500 | 3592452450 | 32900 | 33000 | 33050 | 32900 | 5150 |
| 581 | 20241105 | 092400 | 3422412150 | 33000 | 32950 | 33000 | 32900 | 1625 |
| 582 | 20241105 | 092300 | 3368802300 | 32950 | 32850 | 32950 | 32850 | 1416 |
| 583 | 20241105 | 092200 | 3322200250 | 32900 | 32850 | 32900 | 32850 | 454 |
| 584 | 20241105 | 092100 | 3307266350 | 32850 | 32900 | 32900 | 32850 | 604 |
| 585 | 20241105 | 092000 | 3287410550 | 32900 | 32700 | 32900 | 32650 | 2274 |
| 586 | 20241105 | 091900 | 3212992200 | 32700 | 32850 | 32850 | 32700 | 390 |
| 587 | 20241105 | 091800 | 3200221300 | 32850 | 32900 | 32900 | 32750 | 5009 |
| 588 | 20241105 | 091700 | 3035655700 | 32900 | 32650 | 32900 | 32650 | 4489 |
| 589 | 20241105 | 091600 | 2888725900 | 32650 | 32500 | 32650 | 32500 | 1116 |
| 590 | 20241105 | 091500 | 2852349800 | 32550 | 32850 | 32850 | 32550 | 10305 |
| 591 | 20241105 | 091400 | 2515462000 | 33000 | 33000 | 33050 | 32850 | 3773 |
| 592 | 20241105 | 091300 | 2391195600 | 33000 | 32900 | 33050 | 32900 | 805 |
| 593 | 20241105 | 091200 | 2364628650 | 33050 | 33050 | 33050 | 32950 | 605 |
| 594 | 20241105 | 091100 | 2344658350 | 33050 | 32900 | 33050 | 32900 | 2684 |
| 595 | 20241105 | 091000 | 2256053150 | 32900 | 33050 | 33050 | 32900 | 1925 |
| 596 | 20241105 | 090900 | 2192634300 | 33100 | 32850 | 33100 | 32800 | 3691 |
| 597 | 20241105 | 090800 | 2071107400 | 32800 | 33150 | 33150 | 32800 | 7250 |
| 598 | 20241105 | 090700 | 1832528850 | 33050 | 33150 | 33250 | 33000 | 5047 |
| 599 | 20241105 | 090600 | 1665716400 | 33050 | 33450 | 33450 | 33050 | 9534 |
| 600 | 20241105 | 090500 | 1348291950 | 33400 | 33350 | 33450 | 33350 | 1081 |
| 601 | 20241105 | 090400 | 1312171900 | 33400 | 33500 | 33500 | 33250 | 11928 |
| 602 | 20241105 | 090300 | 914128550 | 33500 | 33350 | 33700 | 33300 | 9070 |
| 603 | 20241105 | 090200 | 610074650 | 33300 | 33300 | 33300 | 33250 | 5327 |
| 604 | 20241105 | 090100 | 432711350 | 33300 | 33300 | 33350 | 33100 | 4325 |
| 605 | 20241105 | 090000 | 288741450 | 33300 | 33200 | 33300 | 32900 | 8650 |