33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241106 | 190300 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 5195 |
| 3 | 20241106 | 190200 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 4 | 20241106 | 190100 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 5 | 20241106 | 190000 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 6 | 20241106 | 185900 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 7 | 20241106 | 185800 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 8 | 20241106 | 185700 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 9 | 20241106 | 185600 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 10 | 20241106 | 185500 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 11 | 20241106 | 185400 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 12 | 20241106 | 185300 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 13 | 20241106 | 185200 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 14 | 20241106 | 185100 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 15 | 20241106 | 185000 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 16 | 20241106 | 184900 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 17 | 20241106 | 184800 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 18 | 20241106 | 184700 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 19 | 20241106 | 184600 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 20 | 20241106 | 184500 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 21 | 20241106 | 184400 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 22 | 20241106 | 184300 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 23 | 20241106 | 184200 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 24 | 20241106 | 184100 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 25 | 20241106 | 184000 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 26 | 20241106 | 183900 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 27 | 20241106 | 183800 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 28 | 20241106 | 183700 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 29 | 20241106 | 183600 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 30 | 20241106 | 183500 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 31 | 20241106 | 183400 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 32 | 20241106 | 183300 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 5195 |
| 33 | 20241106 | 183200 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 34 | 20241106 | 183100 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 35 | 20241106 | 183000 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 36 | 20241106 | 182900 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 37 | 20241106 | 182800 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 38 | 20241106 | 182700 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 39 | 20241106 | 182600 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 40 | 20241106 | 182500 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 41 | 20241106 | 182400 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 42 | 20241106 | 182300 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 43 | 20241106 | 182200 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 44 | 20241106 | 182100 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 45 | 20241106 | 182000 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 46 | 20241106 | 181900 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 47 | 20241106 | 181800 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 48 | 20241106 | 181700 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 49 | 20241106 | 181600 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 50 | 20241106 | 181500 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 51 | 20241106 | 181400 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 52 | 20241106 | 181300 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 53 | 20241106 | 181200 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 54 | 20241106 | 181100 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 55 | 20241106 | 181000 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 56 | 20241106 | 180900 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 57 | 20241106 | 180800 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 58 | 20241106 | 180700 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 59 | 20241106 | 180600 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 60 | 20241106 | 180500 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 61 | 20241106 | 180400 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 62 | 20241106 | 180300 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 5195 |
| 63 | 20241106 | 180200 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 64 | 20241106 | 180100 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 65 | 20241106 | 180000 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 66 | 20241106 | 175900 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 67 | 20241106 | 175800 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 68 | 20241106 | 175700 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 69 | 20241106 | 175600 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 70 | 20241106 | 175500 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 71 | 20241106 | 175400 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 72 | 20241106 | 175300 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 73 | 20241106 | 175200 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 74 | 20241106 | 175100 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 75 | 20241106 | 175000 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 76 | 20241106 | 174900 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 77 | 20241106 | 174800 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 78 | 20241106 | 174700 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 79 | 20241106 | 174600 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 80 | 20241106 | 174500 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 81 | 20241106 | 174400 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 82 | 20241106 | 174300 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 83 | 20241106 | 174200 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 84 | 20241106 | 174100 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 85 | 20241106 | 174000 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 86 | 20241106 | 173900 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 87 | 20241106 | 173800 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 88 | 20241106 | 173700 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 89 | 20241106 | 173600 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 90 | 20241106 | 173500 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 91 | 20241106 | 173400 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 92 | 20241106 | 173300 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 5195 |
| 93 | 20241106 | 173200 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 94 | 20241106 | 173100 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 95 | 20241106 | 173000 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 96 | 20241106 | 172900 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 97 | 20241106 | 172800 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 98 | 20241106 | 172700 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 99 | 20241106 | 172600 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 100 | 20241106 | 172500 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 101 | 20241106 | 172400 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 102 | 20241106 | 172300 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 103 | 20241106 | 172200 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 104 | 20241106 | 172100 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 105 | 20241106 | 172000 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 106 | 20241106 | 171900 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 107 | 20241106 | 171800 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 108 | 20241106 | 171700 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 109 | 20241106 | 171600 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 110 | 20241106 | 171500 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 111 | 20241106 | 171400 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 112 | 20241106 | 171300 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 113 | 20241106 | 171200 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 114 | 20241106 | 171100 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 115 | 20241106 | 171000 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 116 | 20241106 | 170900 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 117 | 20241106 | 170800 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 118 | 20241106 | 170700 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 119 | 20241106 | 170600 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 120 | 20241106 | 170500 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 121 | 20241106 | 170400 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 122 | 20241106 | 170300 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 5195 |
| 123 | 20241106 | 170200 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 124 | 20241106 | 170100 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 125 | 20241106 | 170000 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 126 | 20241106 | 165900 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 127 | 20241106 | 165800 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 128 | 20241106 | 165700 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 129 | 20241106 | 165600 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 130 | 20241106 | 165500 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 131 | 20241106 | 165400 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 132 | 20241106 | 165300 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 133 | 20241106 | 165200 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 134 | 20241106 | 165100 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 135 | 20241106 | 165000 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 136 | 20241106 | 164900 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 137 | 20241106 | 164800 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 138 | 20241106 | 164700 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 139 | 20241106 | 164600 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 140 | 20241106 | 164500 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 141 | 20241106 | 164400 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 142 | 20241106 | 164300 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 143 | 20241106 | 164200 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 144 | 20241106 | 164100 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 145 | 20241106 | 164000 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 146 | 20241106 | 163900 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 147 | 20241106 | 163800 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 148 | 20241106 | 163700 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 149 | 20241106 | 163600 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 150 | 20241106 | 163500 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 151 | 20241106 | 163400 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 152 | 20241106 | 163300 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 5195 |
| 153 | 20241106 | 163200 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 154 | 20241106 | 163100 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 155 | 20241106 | 163000 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 156 | 20241106 | 162900 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 157 | 20241106 | 162800 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 158 | 20241106 | 162700 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 159 | 20241106 | 162600 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 160 | 20241106 | 162500 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 161 | 20241106 | 162400 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 162 | 20241106 | 162300 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 163 | 20241106 | 162200 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 164 | 20241106 | 162100 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 165 | 20241106 | 162000 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 166 | 20241106 | 161900 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 167 | 20241106 | 161800 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 168 | 20241106 | 161700 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 169 | 20241106 | 161600 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 170 | 20241106 | 161500 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 171 | 20241106 | 161400 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 172 | 20241106 | 161300 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 173 | 20241106 | 161200 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 174 | 20241106 | 161100 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 175 | 20241106 | 161000 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 176 | 20241106 | 160900 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 177 | 20241106 | 160800 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 178 | 20241106 | 160700 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 179 | 20241106 | 160600 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 180 | 20241106 | 160500 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 181 | 20241106 | 160400 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 182 | 20241106 | 160300 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 5195 |
| 183 | 20241106 | 160200 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 184 | 20241106 | 160100 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 185 | 20241106 | 160000 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 186 | 20241106 | 155900 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 187 | 20241106 | 155800 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 188 | 20241106 | 155700 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 189 | 20241106 | 155600 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 190 | 20241106 | 155500 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 191 | 20241106 | 155400 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 192 | 20241106 | 155300 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 193 | 20241106 | 155200 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 194 | 20241106 | 155100 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 195 | 20241106 | 155000 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 196 | 20241106 | 154900 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 197 | 20241106 | 154800 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 198 | 20241106 | 154700 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 199 | 20241106 | 154600 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 200 | 20241106 | 154500 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 201 | 20241106 | 154400 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 202 | 20241106 | 154300 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 203 | 20241106 | 154200 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 204 | 20241106 | 154100 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 205 | 20241106 | 154000 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 206 | 20241106 | 153900 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 207 | 20241106 | 153800 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 208 | 20241106 | 153700 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 209 | 20241106 | 153600 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 210 | 20241106 | 153500 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 211 | 20241106 | 153400 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 212 | 20241106 | 153300 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 5195 |
| 213 | 20241106 | 153200 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 214 | 20241106 | 153100 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 215 | 20241106 | 153000 | 17407213050 | 33350 | 33350 | 33350 | 33350 | 5195 |
| 216 | 20241106 | 152900 | 17233959800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 217 | 20241106 | 152800 | 17233959800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 218 | 20241106 | 152700 | 17233959800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 219 | 20241106 | 152600 | 17233959800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 220 | 20241106 | 152500 | 17233959800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 221 | 20241106 | 152400 | 17233959800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 222 | 20241106 | 152300 | 17233959800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 223 | 20241106 | 152200 | 17233959800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 224 | 20241106 | 152100 | 17233959800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 225 | 20241106 | 152000 | 17233959800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 226 | 20241106 | 151900 | 17233959800 | 33300 | 33350 | 33350 | 33300 | 1410 |
| 227 | 20241106 | 151800 | 17186985200 | 33300 | 33300 | 33350 | 33300 | 366 |
| 228 | 20241106 | 151700 | 17174796700 | 33300 | 33300 | 33350 | 33300 | 421 |
| 229 | 20241106 | 151600 | 17160769050 | 33350 | 33350 | 33350 | 33300 | 1478 |
| 230 | 20241106 | 151500 | 17111496150 | 33350 | 33300 | 33350 | 33300 | 606 |
| 231 | 20241106 | 151400 | 17091305900 | 33300 | 33350 | 33350 | 33300 | 1471 |
| 232 | 20241106 | 151300 | 17042258600 | 33350 | 33300 | 33350 | 33300 | 133 |
| 233 | 20241106 | 151200 | 17037827450 | 33300 | 33300 | 33350 | 33300 | 959 |
| 234 | 20241106 | 151100 | 17005889400 | 33350 | 33250 | 33350 | 33250 | 1839 |
| 235 | 20241106 | 151000 | 16944682300 | 33300 | 33300 | 33350 | 33300 | 4556 |
| 236 | 20241106 | 150900 | 16792961500 | 33300 | 33350 | 33350 | 33300 | 621 |
| 237 | 20241106 | 150800 | 16772264400 | 33350 | 33400 | 33400 | 33300 | 2062 |
| 238 | 20241106 | 150700 | 16703463250 | 33350 | 33300 | 33350 | 33300 | 231 |
| 239 | 20241106 | 150600 | 16695761050 | 33350 | 33400 | 33400 | 33350 | 1033 |
| 240 | 20241106 | 150500 | 16661275100 | 33400 | 33350 | 33400 | 33350 | 547 |
| 241 | 20241106 | 150400 | 16643019850 | 33400 | 33250 | 33450 | 33250 | 11180 |
| 242 | 20241106 | 150300 | 16270655450 | 33250 | 33250 | 33300 | 33200 | 2156 |
| 243 | 20241106 | 150200 | 16198886800 | 33200 | 33250 | 33250 | 33200 | 374 |
| 244 | 20241106 | 150100 | 16186461300 | 33250 | 33300 | 33300 | 33250 | 1724 |
| 245 | 20241106 | 150000 | 16129120050 | 33300 | 33250 | 33300 | 33250 | 484 |
| 246 | 20241106 | 145900 | 16113007400 | 33250 | 33250 | 33300 | 33250 | 629 |
| 247 | 20241106 | 145800 | 16092085050 | 33250 | 33300 | 33300 | 33250 | 404 |
| 248 | 20241106 | 145700 | 16078641900 | 33300 | 33300 | 33300 | 33250 | 748 |
| 249 | 20241106 | 145600 | 16053736750 | 33300 | 33250 | 33300 | 33200 | 1762 |
| 250 | 20241106 | 145500 | 15995212900 | 33250 | 33300 | 33350 | 33250 | 616 |
| 251 | 20241106 | 145400 | 15974723500 | 33300 | 33250 | 33350 | 33250 | 557 |
| 252 | 20241106 | 145300 | 15956172150 | 33250 | 33300 | 33300 | 33250 | 1463 |
| 253 | 20241106 | 145200 | 15907505600 | 33300 | 33250 | 33300 | 33250 | 1922 |
| 254 | 20241106 | 145100 | 15843568850 | 33300 | 33250 | 33300 | 33250 | 854 |
| 255 | 20241106 | 145000 | 15815150900 | 33250 | 33300 | 33300 | 33250 | 40 |
| 256 | 20241106 | 144900 | 15813820050 | 33300 | 33350 | 33400 | 33250 | 856 |
| 257 | 20241106 | 144800 | 15785313250 | 33400 | 33400 | 33450 | 33300 | 1140 |
| 258 | 20241106 | 144700 | 15747286350 | 33400 | 33350 | 33400 | 33350 | 68 |
| 259 | 20241106 | 144600 | 15745016550 | 33350 | 33400 | 33400 | 33300 | 303 |
| 260 | 20241106 | 144500 | 15734904600 | 33450 | 33300 | 33450 | 33300 | 1557 |
| 261 | 20241106 | 144400 | 15682985400 | 33300 | 33400 | 33400 | 33300 | 259 |
| 262 | 20241106 | 144300 | 15674345400 | 33450 | 33400 | 33450 | 33350 | 1578 |
| 263 | 20241106 | 144200 | 15621638950 | 33450 | 33450 | 33500 | 33400 | 1255 |
| 264 | 20241106 | 144100 | 15579644900 | 33400 | 33450 | 33450 | 33400 | 211 |
| 265 | 20241106 | 144000 | 15572595900 | 33450 | 33400 | 33450 | 33400 | 949 |
| 266 | 20241106 | 143900 | 15540896750 | 33400 | 33450 | 33450 | 33400 | 3513 |
| 267 | 20241106 | 143800 | 15423553100 | 33450 | 33500 | 33550 | 33450 | 786 |
| 268 | 20241106 | 143700 | 15397236000 | 33500 | 33500 | 33500 | 33500 | 193 |
| 269 | 20241106 | 143600 | 15390770500 | 33450 | 33450 | 33550 | 33450 | 327 |
| 270 | 20241106 | 143500 | 15379816250 | 33500 | 33400 | 33500 | 33400 | 1500 |
| 271 | 20241106 | 143400 | 15329683750 | 33400 | 33350 | 33400 | 33350 | 273 |
| 272 | 20241106 | 143300 | 15320572200 | 33350 | 33400 | 33450 | 33350 | 407 |
| 273 | 20241106 | 143200 | 15306983000 | 33450 | 33450 | 33450 | 33400 | 749 |
| 274 | 20241106 | 143100 | 15281934000 | 33450 | 33600 | 33600 | 33450 | 2107 |
| 275 | 20241106 | 143000 | 15211317900 | 33550 | 33650 | 33700 | 33550 | 2172 |
| 276 | 20241106 | 142900 | 15138310500 | 33650 | 33650 | 33650 | 33600 | 331 |
| 277 | 20241106 | 142800 | 15127173900 | 33650 | 33600 | 33650 | 33600 | 2053 |
| 278 | 20241106 | 142700 | 15058123950 | 33600 | 33550 | 33600 | 33550 | 688 |
| 279 | 20241106 | 142600 | 15035009450 | 33550 | 33550 | 33600 | 33500 | 1687 |
| 280 | 20241106 | 142500 | 14978358100 | 33550 | 33500 | 33550 | 33500 | 91 |
| 281 | 20241106 | 142400 | 14975305350 | 33550 | 33550 | 33550 | 33500 | 730 |
| 282 | 20241106 | 142300 | 14950818350 | 33550 | 33550 | 33550 | 33500 | 325 |
| 283 | 20241106 | 142200 | 14939922800 | 33550 | 33500 | 33550 | 33500 | 117 |
| 284 | 20241106 | 142100 | 14936001100 | 33600 | 33550 | 33600 | 33500 | 704 |
| 285 | 20241106 | 142000 | 14912381900 | 33550 | 33500 | 33550 | 33450 | 1336 |
| 286 | 20241106 | 141900 | 14867656900 | 33500 | 33500 | 33500 | 33450 | 816 |
| 287 | 20241106 | 141800 | 14840327250 | 33550 | 33450 | 33550 | 33450 | 491 |
| 288 | 20241106 | 141700 | 14823884650 | 33500 | 33500 | 33500 | 33400 | 1189 |
| 289 | 20241106 | 141600 | 14784104350 | 33500 | 33500 | 33500 | 33450 | 131 |
| 290 | 20241106 | 141500 | 14779717300 | 33500 | 33550 | 33550 | 33450 | 1129 |
| 291 | 20241106 | 141400 | 14741896600 | 33550 | 33600 | 33600 | 33500 | 4322 |
| 292 | 20241106 | 141300 | 14596738900 | 33600 | 33450 | 33600 | 33450 | 2492 |
| 293 | 20241106 | 141200 | 14513177000 | 33450 | 33450 | 33500 | 33450 | 2442 |
| 294 | 20241106 | 141100 | 14431394500 | 33450 | 33400 | 33450 | 33400 | 1277 |
| 295 | 20241106 | 141000 | 14388691400 | 33350 | 33300 | 33400 | 33300 | 1648 |
| 296 | 20241106 | 140900 | 14333683700 | 33300 | 33300 | 33350 | 33300 | 244 |
| 297 | 20241106 | 140800 | 14325553650 | 33300 | 33250 | 33350 | 33200 | 3166 |
| 298 | 20241106 | 140700 | 14220143200 | 33300 | 33250 | 33300 | 33150 | 293 |
| 299 | 20241106 | 140600 | 14210403750 | 33250 | 33200 | 33250 | 33150 | 984 |
| 300 | 20241106 | 140500 | 14177722350 | 33150 | 33250 | 33250 | 33150 | 1752 |
| 301 | 20241106 | 140400 | 14119626600 | 33250 | 33150 | 33250 | 33150 | 834 |
| 302 | 20241106 | 140300 | 14091931150 | 33200 | 33250 | 33300 | 33200 | 957 |
| 303 | 20241106 | 140200 | 14060140050 | 33200 | 33250 | 33250 | 33200 | 604 |
| 304 | 20241106 | 140100 | 14040083450 | 33250 | 33200 | 33250 | 33200 | 46 |
| 305 | 20241106 | 140000 | 14038554750 | 33200 | 33200 | 33250 | 33200 | 332 |
| 306 | 20241106 | 135900 | 14027531300 | 33200 | 33200 | 33250 | 33200 | 330 |
| 307 | 20241106 | 135800 | 14016572850 | 33200 | 33250 | 33250 | 33150 | 239 |
| 308 | 20241106 | 135700 | 14008637250 | 33200 | 33200 | 33250 | 33150 | 538 |
| 309 | 20241106 | 135600 | 13990784650 | 33200 | 33200 | 33250 | 33150 | 646 |
| 310 | 20241106 | 135500 | 13969327200 | 33150 | 33200 | 33250 | 33150 | 564 |
| 311 | 20241106 | 135400 | 13950612450 | 33200 | 33200 | 33200 | 33150 | 589 |
| 312 | 20241106 | 135300 | 13931059100 | 33150 | 33150 | 33200 | 33150 | 231 |
| 313 | 20241106 | 135200 | 13923400100 | 33150 | 33200 | 33200 | 33150 | 640 |
| 314 | 20241106 | 135100 | 13902168300 | 33200 | 33200 | 33200 | 33150 | 982 |
| 315 | 20241106 | 135000 | 13869592450 | 33200 | 33200 | 33200 | 33150 | 386 |
| 316 | 20241106 | 134900 | 13856789900 | 33200 | 33150 | 33250 | 33150 | 321 |
| 317 | 20241106 | 134800 | 13846136500 | 33200 | 33200 | 33250 | 33150 | 734 |
| 318 | 20241106 | 134700 | 13821756950 | 33150 | 33200 | 33200 | 33150 | 326 |
| 319 | 20241106 | 134600 | 13810939250 | 33200 | 33200 | 33200 | 33150 | 434 |
| 320 | 20241106 | 134500 | 13796535450 | 33150 | 33150 | 33200 | 33150 | 257 |
| 321 | 20241106 | 134400 | 13788005000 | 33200 | 33250 | 33250 | 33200 | 598 |
| 322 | 20241106 | 134300 | 13768142700 | 33200 | 33250 | 33250 | 33200 | 380 |
| 323 | 20241106 | 134200 | 13755524150 | 33200 | 33200 | 33250 | 33200 | 588 |
| 324 | 20241106 | 134100 | 13735999400 | 33200 | 33200 | 33200 | 33150 | 182 |
| 325 | 20241106 | 134000 | 13729958800 | 33200 | 33200 | 33200 | 33200 | 1346 |
| 326 | 20241106 | 133900 | 13685271600 | 33200 | 33150 | 33200 | 33150 | 914 |
| 327 | 20241106 | 133800 | 13654970100 | 33100 | 33100 | 33150 | 33100 | 445 |
| 328 | 20241106 | 133700 | 13640239000 | 33050 | 33100 | 33100 | 33050 | 1846 |
| 329 | 20241106 | 133600 | 13579150050 | 33050 | 33100 | 33100 | 33050 | 134 |
| 330 | 20241106 | 133500 | 13574717100 | 33050 | 33100 | 33100 | 33050 | 911 |
| 331 | 20241106 | 133400 | 13544564400 | 33100 | 33150 | 33150 | 33100 | 264 |
| 332 | 20241106 | 133300 | 13535814250 | 33150 | 33150 | 33150 | 33100 | 389 |
| 333 | 20241106 | 133200 | 13522920300 | 33150 | 33150 | 33150 | 33100 | 777 |
| 334 | 20241106 | 133100 | 13497194350 | 33100 | 33150 | 33150 | 33100 | 390 |
| 335 | 20241106 | 133000 | 13484267350 | 33150 | 33100 | 33150 | 33050 | 959 |
| 336 | 20241106 | 132900 | 13452498550 | 33050 | 33100 | 33100 | 33000 | 128 |
| 337 | 20241106 | 132800 | 13448265800 | 33100 | 32900 | 33150 | 32900 | 712 |
| 338 | 20241106 | 132700 | 13424732550 | 32900 | 32900 | 32950 | 32850 | 322 |
| 339 | 20241106 | 132600 | 13414138100 | 32950 | 32950 | 32950 | 32900 | 302 |
| 340 | 20241106 | 132500 | 13404198650 | 32900 | 33000 | 33000 | 32900 | 174 |
| 341 | 20241106 | 132400 | 13398465400 | 33000 | 33000 | 33000 | 32850 | 1843 |
| 342 | 20241106 | 132300 | 13337794550 | 33000 | 33050 | 33050 | 33000 | 114 |
| 343 | 20241106 | 132200 | 13334028400 | 33050 | 33050 | 33050 | 33000 | 383 |
| 344 | 20241106 | 132100 | 13321384950 | 33050 | 33050 | 33100 | 33050 | 501 |
| 345 | 20241106 | 132000 | 13304817200 | 33100 | 33150 | 33150 | 33100 | 483 |
| 346 | 20241106 | 131900 | 13288823250 | 33150 | 33100 | 33200 | 33100 | 639 |
| 347 | 20241106 | 131800 | 13267653550 | 33150 | 33200 | 33200 | 33100 | 1321 |
| 348 | 20241106 | 131700 | 13223839400 | 33200 | 33250 | 33250 | 33100 | 1602 |
| 349 | 20241106 | 131600 | 13170665950 | 33250 | 33100 | 33250 | 33100 | 2041 |
| 350 | 20241106 | 131500 | 13102940250 | 33100 | 33050 | 33150 | 33050 | 1458 |
| 351 | 20241106 | 131400 | 13054680450 | 33050 | 33050 | 33050 | 33000 | 1102 |
| 352 | 20241106 | 131300 | 13018260050 | 33050 | 32950 | 33050 | 32950 | 984 |
| 353 | 20241106 | 131200 | 12985785850 | 32950 | 32800 | 32950 | 32800 | 557 |
| 354 | 20241106 | 131100 | 12967447650 | 32900 | 32800 | 32900 | 32800 | 1422 |
| 355 | 20241106 | 131000 | 12920756400 | 32850 | 32900 | 32900 | 32800 | 147 |
| 356 | 20241106 | 130900 | 12915926850 | 32900 | 32850 | 33000 | 32700 | 2227 |
| 357 | 20241106 | 130800 | 12842748200 | 32850 | 32800 | 32900 | 32800 | 438 |
| 358 | 20241106 | 130700 | 12828365550 | 32800 | 32650 | 32800 | 32600 | 1346 |
| 359 | 20241106 | 130600 | 12784359700 | 32650 | 32550 | 32700 | 32500 | 544 |
| 360 | 20241106 | 130500 | 12766591600 | 32500 | 32700 | 32700 | 32500 | 835 |
| 361 | 20241106 | 130400 | 12739401500 | 32700 | 32500 | 32750 | 32450 | 2230 |
| 362 | 20241106 | 130300 | 12666477600 | 32500 | 32600 | 32650 | 32500 | 2645 |
| 363 | 20241106 | 130200 | 12580339550 | 32600 | 32650 | 32650 | 32600 | 1058 |
| 364 | 20241106 | 130100 | 12545832200 | 32650 | 32800 | 32800 | 32600 | 2703 |
| 365 | 20241106 | 130000 | 12457559000 | 32800 | 32800 | 32800 | 32650 | 384 |
| 366 | 20241106 | 125900 | 12445001000 | 32800 | 32750 | 32800 | 32700 | 249 |
| 367 | 20241106 | 125800 | 12436844650 | 32750 | 32750 | 32800 | 32750 | 266 |
| 368 | 20241106 | 125700 | 12428132300 | 32750 | 32650 | 32750 | 32650 | 1587 |
| 369 | 20241106 | 125600 | 12376193700 | 32650 | 32800 | 32800 | 32650 | 343 |
| 370 | 20241106 | 125500 | 12364982600 | 32800 | 32700 | 32800 | 32700 | 260 |
| 371 | 20241106 | 125400 | 12356473850 | 32700 | 32800 | 32800 | 32700 | 1469 |
| 372 | 20241106 | 125300 | 12308352550 | 32800 | 32800 | 32800 | 32800 | 65 |
| 373 | 20241106 | 125200 | 12306220550 | 32850 | 32850 | 32850 | 32800 | 1056 |
| 374 | 20241106 | 125100 | 12271575300 | 32850 | 32850 | 32850 | 32850 | 814 |
| 375 | 20241106 | 125000 | 12244835400 | 32800 | 32850 | 32850 | 32800 | 37 |
| 376 | 20241106 | 124900 | 12243621350 | 32850 | 32850 | 32850 | 32800 | 131 |
| 377 | 20241106 | 124800 | 12239319350 | 32900 | 32850 | 32900 | 32800 | 279 |
| 378 | 20241106 | 124700 | 12230152100 | 32850 | 32850 | 32900 | 32800 | 220 |
| 379 | 20241106 | 124600 | 12222929150 | 32850 | 32850 | 32850 | 32800 | 420 |
| 380 | 20241106 | 124500 | 12209133600 | 32850 | 32900 | 32950 | 32850 | 1350 |
| 381 | 20241106 | 124400 | 12164719500 | 32900 | 32900 | 32950 | 32900 | 2207 |
| 382 | 20241106 | 124300 | 12092017250 | 32900 | 32900 | 32950 | 32850 | 989 |
| 383 | 20241106 | 124200 | 12059467350 | 32900 | 32900 | 32900 | 32850 | 516 |
| 384 | 20241106 | 124100 | 12042492400 | 32850 | 32750 | 32900 | 32750 | 290 |
| 385 | 20241106 | 124000 | 12032974000 | 32750 | 32850 | 32850 | 32650 | 1655 |
| 386 | 20241106 | 123900 | 11978818400 | 32850 | 32750 | 32900 | 32700 | 1026 |
| 387 | 20241106 | 123800 | 11945194500 | 32700 | 32500 | 32750 | 32500 | 756 |
| 388 | 20241106 | 123700 | 11920542800 | 32500 | 32500 | 32550 | 32500 | 843 |
| 389 | 20241106 | 123600 | 11893141150 | 32500 | 32650 | 32650 | 32500 | 715 |
| 390 | 20241106 | 123500 | 11869877550 | 32700 | 32500 | 32700 | 32450 | 706 |
| 391 | 20241106 | 123400 | 11846876050 | 32500 | 32600 | 32600 | 32500 | 8199 |
| 392 | 20241106 | 123300 | 11580322000 | 32500 | 32550 | 32550 | 32500 | 585 |
| 393 | 20241106 | 123200 | 11561288300 | 32550 | 32600 | 32600 | 32500 | 3465 |
| 394 | 20241106 | 123100 | 11448557300 | 32600 | 32700 | 32700 | 32500 | 5480 |
| 395 | 20241106 | 123000 | 11270024550 | 32700 | 32750 | 32750 | 32700 | 2558 |
| 396 | 20241106 | 122900 | 11186282150 | 32750 | 32800 | 32800 | 32750 | 962 |
| 397 | 20241106 | 122800 | 11154759250 | 32800 | 32850 | 32850 | 32800 | 1240 |
| 398 | 20241106 | 122700 | 11114049400 | 32850 | 32900 | 32900 | 32850 | 109 |
| 399 | 20241106 | 122600 | 11110465650 | 32900 | 32900 | 32900 | 32850 | 441 |
| 400 | 20241106 | 122500 | 11095967750 | 32850 | 32900 | 32900 | 32850 | 707 |
| 401 | 20241106 | 122400 | 11072741650 | 32900 | 32850 | 32900 | 32850 | 201 |
| 402 | 20241106 | 122300 | 11066133500 | 32850 | 32800 | 32900 | 32750 | 510 |
| 403 | 20241106 | 122200 | 11049412500 | 32800 | 32800 | 32800 | 32750 | 955 |
| 404 | 20241106 | 122100 | 11018104200 | 32800 | 32850 | 32850 | 32800 | 56 |
| 405 | 20241106 | 122000 | 11016266100 | 32900 | 32800 | 32900 | 32800 | 945 |
| 406 | 20241106 | 121900 | 10985226000 | 32750 | 32850 | 32850 | 32750 | 2357 |
| 407 | 20241106 | 121800 | 10907893900 | 32800 | 32800 | 32900 | 32800 | 841 |
| 408 | 20241106 | 121700 | 10880285800 | 32800 | 32900 | 32900 | 32800 | 1324 |
| 409 | 20241106 | 121600 | 10836851200 | 32900 | 32950 | 32950 | 32900 | 111 |
| 410 | 20241106 | 121500 | 10833198400 | 32900 | 32950 | 32950 | 32900 | 881 |
| 411 | 20241106 | 121400 | 10804194450 | 32900 | 32950 | 32950 | 32800 | 2996 |
| 412 | 20241106 | 121300 | 10705763650 | 32950 | 33000 | 33000 | 32950 | 472 |
| 413 | 20241106 | 121200 | 10690210150 | 33000 | 33000 | 33050 | 33000 | 199 |
| 414 | 20241106 | 121100 | 10683642300 | 33000 | 32950 | 33000 | 32900 | 297 |
| 415 | 20241106 | 121000 | 10673858000 | 32950 | 32950 | 32950 | 32900 | 1272 |
| 416 | 20241106 | 120900 | 10632003250 | 32950 | 32950 | 32950 | 32900 | 2288 |
| 417 | 20241106 | 120800 | 10556692950 | 33000 | 33000 | 33050 | 32950 | 5559 |
| 418 | 20241106 | 120700 | 10373217350 | 33000 | 33050 | 33100 | 33000 | 1449 |
| 419 | 20241106 | 120600 | 10325346750 | 33050 | 33100 | 33100 | 33050 | 317 |
| 420 | 20241106 | 120500 | 10314854100 | 33100 | 33050 | 33100 | 33000 | 2185 |
| 421 | 20241106 | 120400 | 10242660250 | 33050 | 33150 | 33150 | 33050 | 4676 |
| 422 | 20241106 | 120300 | 10088018300 | 33150 | 33100 | 33150 | 33100 | 911 |
| 423 | 20241106 | 120200 | 10057850850 | 33100 | 33150 | 33250 | 33100 | 874 |
| 424 | 20241106 | 120100 | 10028867100 | 33100 | 33150 | 33150 | 33100 | 1068 |
| 425 | 20241106 | 120000 | 9993481800 | 33150 | 33200 | 33200 | 33150 | 120 |
| 426 | 20241106 | 115900 | 9989502850 | 33150 | 33150 | 33200 | 33100 | 316 |
| 427 | 20241106 | 115800 | 9979029400 | 33100 | 33150 | 33150 | 33100 | 1087 |
| 428 | 20241106 | 115700 | 9943047500 | 33100 | 33150 | 33200 | 33100 | 541 |
| 429 | 20241106 | 115600 | 9925113900 | 33200 | 33200 | 33200 | 33150 | 171 |
| 430 | 20241106 | 115500 | 9919439500 | 33200 | 33250 | 33250 | 33200 | 57 |
| 431 | 20241106 | 115400 | 9917546550 | 33250 | 33100 | 33300 | 33100 | 659 |
| 432 | 20241106 | 115300 | 9895689600 | 33150 | 33150 | 33150 | 33100 | 724 |
| 433 | 20241106 | 115200 | 9871716050 | 33100 | 33150 | 33300 | 33100 | 560 |
| 434 | 20241106 | 115100 | 9853133400 | 33150 | 33200 | 33200 | 33100 | 3873 |
| 435 | 20241106 | 115000 | 9724654950 | 33250 | 33250 | 33250 | 33250 | 1142 |
| 436 | 20241106 | 114900 | 9686683450 | 33250 | 33300 | 33300 | 33250 | 135 |
| 437 | 20241106 | 114800 | 9682189700 | 33300 | 33300 | 33300 | 33250 | 373 |
| 438 | 20241106 | 114700 | 9669779750 | 33300 | 33350 | 33350 | 33250 | 1288 |
| 439 | 20241106 | 114600 | 9626867450 | 33350 | 33350 | 33400 | 33350 | 344 |
| 440 | 20241106 | 114500 | 9615394200 | 33350 | 33350 | 33400 | 33300 | 283 |
| 441 | 20241106 | 114400 | 9605954050 | 33350 | 33300 | 33350 | 33300 | 507 |
| 442 | 20241106 | 114300 | 9589052100 | 33300 | 33300 | 33350 | 33300 | 1843 |
| 443 | 20241106 | 114200 | 9527665100 | 33300 | 33350 | 33350 | 33300 | 602 |
| 444 | 20241106 | 114100 | 9507600900 | 33350 | 33450 | 33500 | 33350 | 6215 |
| 445 | 20241106 | 114000 | 9300014750 | 33450 | 33450 | 33500 | 33450 | 616 |
| 446 | 20241106 | 113900 | 9279400150 | 33450 | 33500 | 33550 | 33450 | 2018 |
| 447 | 20241106 | 113800 | 9211802750 | 33500 | 33550 | 33600 | 33500 | 930 |
| 448 | 20241106 | 113700 | 9180624600 | 33550 | 33550 | 33600 | 33550 | 352 |
| 449 | 20241106 | 113600 | 9168814150 | 33550 | 33500 | 33600 | 33500 | 93 |
| 450 | 20241106 | 113500 | 9165696350 | 33600 | 33550 | 33600 | 33450 | 1312 |
| 451 | 20241106 | 113400 | 9121698850 | 33550 | 33500 | 33600 | 33500 | 1391 |
| 452 | 20241106 | 113300 | 9075099300 | 33550 | 33550 | 33550 | 33500 | 2171 |
| 453 | 20241106 | 113200 | 9002338250 | 33550 | 33600 | 33600 | 33550 | 357 |
| 454 | 20241106 | 113100 | 8990344400 | 33600 | 33600 | 33650 | 33550 | 577 |
| 455 | 20241106 | 113000 | 8970946150 | 33600 | 33550 | 33650 | 33500 | 368 |
| 456 | 20241106 | 112900 | 8958577400 | 33600 | 33550 | 33600 | 33550 | 1424 |
| 457 | 20241106 | 112800 | 8910784500 | 33550 | 33600 | 33600 | 33550 | 355 |
| 458 | 20241106 | 112700 | 8898863900 | 33600 | 33600 | 33600 | 33600 | 93 |
| 459 | 20241106 | 112600 | 8895739100 | 33650 | 33600 | 33650 | 33600 | 210 |
| 460 | 20241106 | 112500 | 8888679650 | 33600 | 33600 | 33600 | 33550 | 641 |
| 461 | 20241106 | 112400 | 8867170850 | 33600 | 33650 | 33650 | 33550 | 2329 |
| 462 | 20241106 | 112300 | 8788983900 | 33650 | 33700 | 33700 | 33650 | 242 |
| 463 | 20241106 | 112200 | 8780838150 | 33650 | 33650 | 33700 | 33650 | 307 |
| 464 | 20241106 | 112100 | 8770506700 | 33650 | 33600 | 33700 | 33600 | 1202 |
| 465 | 20241106 | 112000 | 8730048600 | 33600 | 33650 | 33650 | 33600 | 431 |
| 466 | 20241106 | 111900 | 8715546800 | 33650 | 33650 | 33650 | 33600 | 186 |
| 467 | 20241106 | 111800 | 8709289300 | 33650 | 33650 | 33700 | 33600 | 825 |
| 468 | 20241106 | 111700 | 8681516650 | 33650 | 33600 | 33650 | 33600 | 1816 |
| 469 | 20241106 | 111600 | 8620498150 | 33600 | 33700 | 33700 | 33600 | 1623 |
| 470 | 20241106 | 111500 | 8565882300 | 33700 | 33700 | 33700 | 33650 | 99 |
| 471 | 20241106 | 111400 | 8562547400 | 33700 | 33650 | 33700 | 33650 | 607 |
| 472 | 20241106 | 111300 | 8542092900 | 33700 | 33650 | 33700 | 33650 | 632 |
| 473 | 20241106 | 111200 | 8520818350 | 33700 | 33750 | 33750 | 33700 | 645 |
| 474 | 20241106 | 111100 | 8499081800 | 33700 | 33700 | 33700 | 33650 | 523 |
| 475 | 20241106 | 111000 | 8481456750 | 33700 | 33750 | 33750 | 33700 | 422 |
| 476 | 20241106 | 110900 | 8467235300 | 33750 | 33700 | 33750 | 33700 | 182 |
| 477 | 20241106 | 110800 | 8461101850 | 33700 | 33650 | 33750 | 33650 | 280 |
| 478 | 20241106 | 110700 | 8451665050 | 33700 | 33700 | 33700 | 33650 | 104 |
| 479 | 20241106 | 110600 | 8448162750 | 33650 | 33700 | 33700 | 33650 | 355 |
| 480 | 20241106 | 110500 | 8436200650 | 33700 | 33650 | 33700 | 33650 | 48 |
| 481 | 20241106 | 110400 | 8434584450 | 33700 | 33700 | 33700 | 33700 | 45 |
| 482 | 20241106 | 110300 | 8433067950 | 33700 | 33550 | 33700 | 33550 | 257 |
| 483 | 20241106 | 110200 | 8424416550 | 33550 | 33650 | 33650 | 33550 | 9675 |
| 484 | 20241106 | 110100 | 8099359550 | 33650 | 33700 | 33800 | 33650 | 2592 |
| 485 | 20241106 | 110000 | 8012024600 | 33800 | 33750 | 33800 | 33700 | 226 |
| 486 | 20241106 | 105900 | 8004403000 | 33750 | 33750 | 33750 | 33700 | 1658 |
| 487 | 20241106 | 105800 | 7948461200 | 33750 | 33800 | 33800 | 33750 | 1769 |
| 488 | 20241106 | 105700 | 7888752450 | 33800 | 33750 | 33800 | 33750 | 172 |
| 489 | 20241106 | 105600 | 7882945250 | 33750 | 33750 | 33800 | 33750 | 52 |
| 490 | 20241106 | 105500 | 7881189300 | 33800 | 33800 | 33850 | 33800 | 83 |
| 491 | 20241106 | 105400 | 7878383850 | 33700 | 33750 | 33850 | 33700 | 476 |
| 492 | 20241106 | 105300 | 7862285450 | 33750 | 33750 | 33750 | 33700 | 577 |
| 493 | 20241106 | 105200 | 7842814200 | 33750 | 33750 | 33850 | 33750 | 623 |
| 494 | 20241106 | 105100 | 7821761350 | 33850 | 33800 | 33850 | 33750 | 811 |
| 495 | 20241106 | 105000 | 7794342500 | 33800 | 33750 | 33800 | 33750 | 37 |
| 496 | 20241106 | 104900 | 7793092900 | 33750 | 33700 | 33750 | 33700 | 1480 |
| 497 | 20241106 | 104800 | 7743142950 | 33750 | 33750 | 33750 | 33700 | 94 |
| 498 | 20241106 | 104700 | 7739971950 | 33700 | 33750 | 33750 | 33700 | 37 |
| 499 | 20241106 | 104600 | 7738723800 | 33700 | 33700 | 33750 | 33700 | 423 |
| 500 | 20241106 | 104500 | 7724467700 | 33700 | 33700 | 33700 | 33650 | 346 |
| 501 | 20241106 | 104400 | 7712812500 | 33700 | 33650 | 33700 | 33650 | 857 |
| 502 | 20241106 | 104300 | 7683939650 | 33650 | 33700 | 33700 | 33650 | 2039 |
| 503 | 20241106 | 104200 | 7615246300 | 33700 | 33750 | 33750 | 33700 | 2571 |
| 504 | 20241106 | 104100 | 7528480200 | 33750 | 33900 | 33900 | 33750 | 2537 |
| 505 | 20241106 | 104000 | 7442700250 | 33900 | 33900 | 33900 | 33850 | 44 |
| 506 | 20241106 | 103900 | 7441210250 | 33850 | 33900 | 33900 | 33850 | 640 |
| 507 | 20241106 | 103800 | 7419544750 | 33900 | 33850 | 33900 | 33850 | 1150 |
| 508 | 20241106 | 103700 | 7380614100 | 33850 | 33900 | 33900 | 33850 | 155 |
| 509 | 20241106 | 103600 | 7375366300 | 33900 | 34000 | 34000 | 33900 | 1841 |
| 510 | 20241106 | 103500 | 7312947400 | 34000 | 33950 | 34000 | 33950 | 450 |
| 511 | 20241106 | 103400 | 7297666650 | 33950 | 34050 | 34050 | 33900 | 1008 |
| 512 | 20241106 | 103300 | 7263446500 | 34000 | 34050 | 34050 | 34000 | 329 |
| 513 | 20241106 | 103200 | 7252258200 | 34000 | 34050 | 34050 | 34000 | 247 |
| 514 | 20241106 | 103100 | 7243857000 | 34000 | 34050 | 34050 | 34000 | 623 |
| 515 | 20241106 | 103000 | 7222670900 | 34050 | 34000 | 34050 | 34000 | 1029 |
| 516 | 20241106 | 102900 | 7187641800 | 34050 | 34000 | 34050 | 33950 | 4370 |
| 517 | 20241106 | 102800 | 7039060450 | 34000 | 33950 | 34000 | 33900 | 1021 |
| 518 | 20241106 | 102700 | 7004394950 | 33950 | 33900 | 34000 | 33900 | 622 |
| 519 | 20241106 | 102600 | 6983294450 | 33950 | 34000 | 34000 | 33900 | 351 |
| 520 | 20241106 | 102500 | 6971388950 | 33950 | 33950 | 34000 | 33950 | 639 |
| 521 | 20241106 | 102400 | 6949693900 | 33950 | 33850 | 33950 | 33850 | 249 |
| 522 | 20241106 | 102300 | 6941252950 | 33900 | 34000 | 34000 | 33900 | 2175 |
| 523 | 20241106 | 102200 | 6867511350 | 33950 | 34000 | 34000 | 33900 | 1917 |
| 524 | 20241106 | 102100 | 6802428850 | 33950 | 34100 | 34100 | 33950 | 1560 |
| 525 | 20241106 | 102000 | 6749371200 | 34100 | 34150 | 34150 | 34050 | 1610 |
| 526 | 20241106 | 101900 | 6694466650 | 34100 | 34150 | 34150 | 34100 | 386 |
| 527 | 20241106 | 101800 | 6681297350 | 34150 | 34100 | 34150 | 34050 | 1797 |
| 528 | 20241106 | 101700 | 6620015100 | 34100 | 34050 | 34100 | 34050 | 599 |
| 529 | 20241106 | 101600 | 6599594100 | 34050 | 34000 | 34050 | 34000 | 796 |
| 530 | 20241106 | 101500 | 6572501700 | 34000 | 34000 | 34050 | 33950 | 868 |
| 531 | 20241106 | 101400 | 6542995250 | 34000 | 34050 | 34100 | 33900 | 4558 |
| 532 | 20241106 | 101300 | 6388041600 | 34050 | 34100 | 34100 | 34050 | 1146 |
| 533 | 20241106 | 101200 | 6348995100 | 34100 | 34100 | 34150 | 34100 | 5354 |
| 534 | 20241106 | 101100 | 6166318750 | 34100 | 33950 | 34150 | 33950 | 11118 |
| 535 | 20241106 | 101000 | 5787874450 | 34000 | 33800 | 34000 | 33750 | 11360 |
| 536 | 20241106 | 100900 | 5403160700 | 33800 | 33750 | 33800 | 33750 | 513 |
| 537 | 20241106 | 100800 | 5385821400 | 33750 | 33750 | 33750 | 33750 | 299 |
| 538 | 20241106 | 100700 | 5375730150 | 33750 | 33750 | 33800 | 33750 | 129 |
| 539 | 20241106 | 100600 | 5371372700 | 33700 | 33700 | 33750 | 33700 | 1720 |
| 540 | 20241106 | 100500 | 5313339150 | 33650 | 33700 | 33750 | 33650 | 136 |
| 541 | 20241106 | 100400 | 5308756350 | 33750 | 33700 | 33750 | 33700 | 859 |
| 542 | 20241106 | 100300 | 5279805150 | 33700 | 33750 | 33750 | 33700 | 266 |
| 543 | 20241106 | 100200 | 5270827750 | 33750 | 33650 | 33750 | 33650 | 2550 |
| 544 | 20241106 | 100100 | 5184858900 | 33700 | 33700 | 33750 | 33650 | 728 |
| 545 | 20241106 | 100000 | 5160331000 | 33650 | 33700 | 33700 | 33650 | 1162 |
| 546 | 20241106 | 095900 | 5121207800 | 33700 | 33700 | 33700 | 33700 | 4 |
| 547 | 20241106 | 095800 | 5121073000 | 33700 | 33650 | 33700 | 33650 | 583 |
| 548 | 20241106 | 095700 | 5101426100 | 33700 | 33650 | 33700 | 33650 | 52 |
| 549 | 20241106 | 095600 | 5099673900 | 33700 | 33650 | 33700 | 33650 | 208 |
| 550 | 20241106 | 095500 | 5092673100 | 33650 | 33650 | 33700 | 33650 | 786 |
| 551 | 20241106 | 095400 | 5066224100 | 33650 | 33700 | 33750 | 33650 | 1141 |
| 552 | 20241106 | 095300 | 5027778350 | 33650 | 33700 | 33700 | 33600 | 2089 |
| 553 | 20241106 | 095200 | 4957479850 | 33700 | 33650 | 33700 | 33650 | 115 |
| 554 | 20241106 | 095100 | 4953609300 | 33700 | 33750 | 33750 | 33650 | 9572 |
| 555 | 20241106 | 095000 | 4630980600 | 33750 | 33750 | 33750 | 33750 | 2770 |
| 556 | 20241106 | 094900 | 4537493100 | 33800 | 33800 | 33800 | 33750 | 2237 |
| 557 | 20241106 | 094800 | 4461890000 | 33800 | 33750 | 33850 | 33750 | 1292 |
| 558 | 20241106 | 094700 | 4418221450 | 33750 | 33750 | 33800 | 33700 | 4182 |
| 559 | 20241106 | 094600 | 4276927750 | 33750 | 33750 | 33750 | 33700 | 897 |
| 560 | 20241106 | 094500 | 4246655650 | 33700 | 33650 | 33700 | 33600 | 4067 |
| 561 | 20241106 | 094400 | 4109677800 | 33650 | 33500 | 33650 | 33500 | 3876 |
| 562 | 20241106 | 094300 | 3979500600 | 33500 | 33500 | 33550 | 33450 | 1653 |
| 563 | 20241106 | 094200 | 3924172150 | 33550 | 33500 | 33550 | 33500 | 774 |
| 564 | 20241106 | 094100 | 3898225000 | 33500 | 33500 | 33500 | 33450 | 1342 |
| 565 | 20241106 | 094000 | 3853273650 | 33500 | 33550 | 33550 | 33500 | 455 |
| 566 | 20241106 | 093900 | 3838030850 | 33500 | 33550 | 33550 | 33500 | 96 |
| 567 | 20241106 | 093800 | 3834810900 | 33550 | 33500 | 33550 | 33450 | 1381 |
| 568 | 20241106 | 093700 | 3788547150 | 33500 | 33500 | 33500 | 33450 | 1215 |
| 569 | 20241106 | 093600 | 3747846050 | 33500 | 33500 | 33500 | 33450 | 323 |
| 570 | 20241106 | 093500 | 3737029800 | 33500 | 33550 | 33550 | 33500 | 1945 |
| 571 | 20241106 | 093400 | 3671845800 | 33550 | 33550 | 33600 | 33550 | 1410 |
| 572 | 20241106 | 093300 | 3624535300 | 33600 | 33550 | 33600 | 33550 | 264 |
| 573 | 20241106 | 093200 | 3615669250 | 33550 | 33550 | 33600 | 33550 | 1221 |
| 574 | 20241106 | 093100 | 3574704450 | 33550 | 33500 | 33600 | 33500 | 178 |
| 575 | 20241106 | 093000 | 3568732450 | 33550 | 33600 | 33600 | 33550 | 1501 |
| 576 | 20241106 | 092900 | 3518356600 | 33600 | 33500 | 33600 | 33500 | 1049 |
| 577 | 20241106 | 092800 | 3483170250 | 33550 | 33500 | 33550 | 33500 | 288 |
| 578 | 20241106 | 092700 | 3473517650 | 33550 | 33550 | 33600 | 33500 | 3606 |
| 579 | 20241106 | 092600 | 3352537800 | 33550 | 33550 | 33600 | 33500 | 4602 |
| 580 | 20241106 | 092500 | 3198161650 | 33550 | 33600 | 33650 | 33550 | 601 |
| 581 | 20241106 | 092400 | 3177968450 | 33550 | 33750 | 33750 | 33550 | 4835 |
| 582 | 20241106 | 092300 | 3015367450 | 33750 | 33750 | 33850 | 33750 | 6307 |
| 583 | 20241106 | 092200 | 2802445850 | 33800 | 33850 | 33850 | 33750 | 959 |
| 584 | 20241106 | 092100 | 2770031750 | 33850 | 33900 | 33900 | 33850 | 491 |
| 585 | 20241106 | 092000 | 2753401350 | 33850 | 33950 | 33950 | 33850 | 819 |
| 586 | 20241106 | 091900 | 2725612450 | 33950 | 33850 | 34000 | 33800 | 4155 |
| 587 | 20241106 | 091800 | 2584622600 | 33800 | 33600 | 33850 | 33600 | 4086 |
| 588 | 20241106 | 091700 | 2446921150 | 33600 | 33800 | 33800 | 33600 | 3992 |
| 589 | 20241106 | 091600 | 2312261350 | 33800 | 33900 | 33900 | 33800 | 1020 |
| 590 | 20241106 | 091500 | 2277727250 | 33900 | 33950 | 33950 | 33850 | 3633 |
| 591 | 20241106 | 091400 | 2154614400 | 33900 | 33800 | 33950 | 33800 | 1963 |
| 592 | 20241106 | 091300 | 2088045600 | 33800 | 33950 | 34000 | 33750 | 6963 |
| 593 | 20241106 | 091200 | 1852103200 | 33950 | 33900 | 33950 | 33900 | 1639 |
| 594 | 20241106 | 091100 | 1796493150 | 33950 | 33950 | 33950 | 33900 | 2137 |
| 595 | 20241106 | 091000 | 1723959900 | 33900 | 33850 | 34000 | 33850 | 11795 |
| 596 | 20241106 | 090900 | 1323706400 | 33850 | 33700 | 33850 | 33700 | 4476 |
| 597 | 20241106 | 090800 | 1172354550 | 33700 | 33650 | 33750 | 33650 | 1487 |
| 598 | 20241106 | 090700 | 1122253900 | 33650 | 33750 | 33750 | 33550 | 5579 |
| 599 | 20241106 | 090600 | 934278950 | 33800 | 33800 | 33800 | 33750 | 2081 |
| 600 | 20241106 | 090500 | 863951800 | 33800 | 33900 | 33950 | 33750 | 4860 |
| 601 | 20241106 | 090400 | 699520500 | 33900 | 33500 | 33950 | 33500 | 10046 |
| 602 | 20241106 | 090300 | 360569950 | 33450 | 33250 | 33450 | 33250 | 2469 |
| 603 | 20241106 | 090200 | 278167300 | 33250 | 33300 | 33300 | 33200 | 3117 |
| 604 | 20241106 | 090100 | 174439300 | 33300 | 33350 | 33400 | 33300 | 1822 |
| 605 | 20241106 | 090000 | 113694850 | 33300 | 33250 | 33350 | 33250 | 3417 |