33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241101 | 192700 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 5730 |
| 3 | 20241101 | 192600 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 4 | 20241101 | 192500 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 5 | 20241101 | 192400 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 6 | 20241101 | 192300 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 7 | 20241101 | 192200 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 8 | 20241101 | 192100 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 9 | 20241101 | 192000 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 10 | 20241101 | 191900 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 11 | 20241101 | 191800 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 12 | 20241101 | 191700 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 13 | 20241101 | 191600 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 14 | 20241101 | 191500 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 15 | 20241101 | 191400 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 16 | 20241101 | 191300 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 17 | 20241101 | 191200 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 18 | 20241101 | 191100 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 19 | 20241101 | 191000 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 20 | 20241101 | 190900 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 21 | 20241101 | 190800 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 22 | 20241101 | 190700 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 23 | 20241101 | 190600 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 24 | 20241101 | 190500 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 25 | 20241101 | 190400 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 26 | 20241101 | 190300 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 27 | 20241101 | 190200 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 28 | 20241101 | 190100 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 29 | 20241101 | 190000 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 30 | 20241101 | 185900 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 31 | 20241101 | 185800 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 32 | 20241101 | 185700 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 5730 |
| 33 | 20241101 | 185600 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 34 | 20241101 | 185500 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 35 | 20241101 | 185400 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 36 | 20241101 | 185300 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 37 | 20241101 | 185200 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 38 | 20241101 | 185100 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 39 | 20241101 | 185000 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 40 | 20241101 | 184900 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 41 | 20241101 | 184800 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 42 | 20241101 | 184700 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 43 | 20241101 | 184600 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 44 | 20241101 | 184500 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 45 | 20241101 | 184400 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 46 | 20241101 | 184300 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 47 | 20241101 | 184200 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 48 | 20241101 | 184100 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 49 | 20241101 | 184000 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 50 | 20241101 | 183900 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 51 | 20241101 | 183800 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 52 | 20241101 | 183700 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 53 | 20241101 | 183600 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 54 | 20241101 | 183500 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 55 | 20241101 | 183400 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 56 | 20241101 | 183300 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 57 | 20241101 | 183200 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 58 | 20241101 | 183100 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 59 | 20241101 | 183000 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 60 | 20241101 | 182900 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 61 | 20241101 | 182800 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 62 | 20241101 | 182700 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 5730 |
| 63 | 20241101 | 182600 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 64 | 20241101 | 182500 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 65 | 20241101 | 182400 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 66 | 20241101 | 182300 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 67 | 20241101 | 182200 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 68 | 20241101 | 182100 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 69 | 20241101 | 182000 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 70 | 20241101 | 181900 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 71 | 20241101 | 181800 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 72 | 20241101 | 181700 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 73 | 20241101 | 181600 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 74 | 20241101 | 181500 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 75 | 20241101 | 181400 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 76 | 20241101 | 181300 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 77 | 20241101 | 181200 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 78 | 20241101 | 181100 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 79 | 20241101 | 181000 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 80 | 20241101 | 180900 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 81 | 20241101 | 180800 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 82 | 20241101 | 180700 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 83 | 20241101 | 180600 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 84 | 20241101 | 180500 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 85 | 20241101 | 180400 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 86 | 20241101 | 180300 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 87 | 20241101 | 180200 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 88 | 20241101 | 180100 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 89 | 20241101 | 180000 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 90 | 20241101 | 175900 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 91 | 20241101 | 175800 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 92 | 20241101 | 175700 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 5730 |
| 93 | 20241101 | 175600 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 94 | 20241101 | 175500 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 95 | 20241101 | 175400 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 96 | 20241101 | 175300 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 97 | 20241101 | 175200 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 98 | 20241101 | 175100 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 99 | 20241101 | 175000 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 100 | 20241101 | 174900 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 101 | 20241101 | 174800 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 102 | 20241101 | 174700 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 103 | 20241101 | 174600 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 104 | 20241101 | 174500 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 105 | 20241101 | 174400 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 106 | 20241101 | 174300 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 107 | 20241101 | 174200 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 108 | 20241101 | 174100 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 109 | 20241101 | 174000 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 110 | 20241101 | 173900 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 111 | 20241101 | 173800 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 112 | 20241101 | 173700 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 113 | 20241101 | 173600 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 114 | 20241101 | 173500 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 115 | 20241101 | 173400 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 116 | 20241101 | 173300 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 117 | 20241101 | 173200 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 118 | 20241101 | 173100 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 119 | 20241101 | 173000 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 120 | 20241101 | 172900 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 121 | 20241101 | 172800 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 122 | 20241101 | 172700 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 5730 |
| 123 | 20241101 | 172600 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 124 | 20241101 | 172500 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 125 | 20241101 | 172400 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 126 | 20241101 | 172300 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 127 | 20241101 | 172200 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 128 | 20241101 | 172100 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 129 | 20241101 | 172000 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 130 | 20241101 | 171900 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 131 | 20241101 | 171800 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 132 | 20241101 | 171700 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 133 | 20241101 | 171600 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 134 | 20241101 | 171500 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 135 | 20241101 | 171400 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 136 | 20241101 | 171300 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 137 | 20241101 | 171200 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 138 | 20241101 | 171100 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 139 | 20241101 | 171000 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 140 | 20241101 | 170900 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 141 | 20241101 | 170800 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 142 | 20241101 | 170700 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 143 | 20241101 | 170600 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 144 | 20241101 | 170500 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 145 | 20241101 | 170400 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 146 | 20241101 | 170300 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 147 | 20241101 | 170200 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 148 | 20241101 | 170100 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 149 | 20241101 | 170000 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 150 | 20241101 | 165900 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 151 | 20241101 | 165800 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 152 | 20241101 | 165700 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 5730 |
| 153 | 20241101 | 165600 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 154 | 20241101 | 165500 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 155 | 20241101 | 165400 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 156 | 20241101 | 165300 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 157 | 20241101 | 165200 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 158 | 20241101 | 165100 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 159 | 20241101 | 165000 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 160 | 20241101 | 164900 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 161 | 20241101 | 164800 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 162 | 20241101 | 164700 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 163 | 20241101 | 164600 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 164 | 20241101 | 164500 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 165 | 20241101 | 164400 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 166 | 20241101 | 164300 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 167 | 20241101 | 164200 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 168 | 20241101 | 164100 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 169 | 20241101 | 164000 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 170 | 20241101 | 163900 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 171 | 20241101 | 163800 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 172 | 20241101 | 163700 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 173 | 20241101 | 163600 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 174 | 20241101 | 163500 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 175 | 20241101 | 163400 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 176 | 20241101 | 163300 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 177 | 20241101 | 163200 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 178 | 20241101 | 163100 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 179 | 20241101 | 163000 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 180 | 20241101 | 162900 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 181 | 20241101 | 162800 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 182 | 20241101 | 162700 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 5730 |
| 183 | 20241101 | 162600 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 184 | 20241101 | 162500 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 185 | 20241101 | 162400 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 186 | 20241101 | 162300 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 187 | 20241101 | 162200 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 188 | 20241101 | 162100 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 189 | 20241101 | 162000 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 190 | 20241101 | 161900 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 191 | 20241101 | 161800 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 192 | 20241101 | 161700 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 193 | 20241101 | 161600 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 194 | 20241101 | 161500 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 195 | 20241101 | 161400 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 196 | 20241101 | 161300 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 197 | 20241101 | 161200 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 198 | 20241101 | 161100 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 199 | 20241101 | 161000 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 200 | 20241101 | 160900 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 201 | 20241101 | 160800 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 202 | 20241101 | 160700 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 203 | 20241101 | 160600 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 204 | 20241101 | 160500 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 205 | 20241101 | 160400 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 206 | 20241101 | 160300 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 207 | 20241101 | 160200 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 208 | 20241101 | 160100 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 209 | 20241101 | 160000 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 210 | 20241101 | 155900 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 211 | 20241101 | 155800 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 212 | 20241101 | 155700 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 5730 |
| 213 | 20241101 | 155600 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 214 | 20241101 | 155500 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 215 | 20241101 | 155400 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 216 | 20241101 | 155300 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 217 | 20241101 | 155200 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 218 | 20241101 | 155100 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 219 | 20241101 | 155000 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 220 | 20241101 | 154900 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 221 | 20241101 | 154800 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 222 | 20241101 | 154700 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 223 | 20241101 | 154600 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 224 | 20241101 | 154500 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 225 | 20241101 | 154400 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 226 | 20241101 | 154300 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 227 | 20241101 | 154200 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 228 | 20241101 | 154100 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 229 | 20241101 | 154000 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 230 | 20241101 | 153900 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 231 | 20241101 | 153800 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 232 | 20241101 | 153700 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 233 | 20241101 | 153600 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 234 | 20241101 | 153500 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 235 | 20241101 | 153400 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 236 | 20241101 | 153300 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 237 | 20241101 | 153200 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 238 | 20241101 | 153100 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 0 |
| 239 | 20241101 | 153000 | 1350814000 | 17200 | 17200 | 17200 | 17200 | 5730 |
| 240 | 20241101 | 152900 | 1252258000 | 17180 | 17180 | 17180 | 17180 | 0 |
| 241 | 20241101 | 152800 | 1252258000 | 17180 | 17180 | 17180 | 17180 | 0 |
| 242 | 20241101 | 152700 | 1252258000 | 17180 | 17180 | 17180 | 17180 | 0 |
| 243 | 20241101 | 152600 | 1252258000 | 17180 | 17180 | 17180 | 17180 | 0 |
| 244 | 20241101 | 152500 | 1252258000 | 17180 | 17180 | 17180 | 17180 | 0 |
| 245 | 20241101 | 152400 | 1252258000 | 17180 | 17180 | 17180 | 17180 | 0 |
| 246 | 20241101 | 152300 | 1252258000 | 17180 | 17180 | 17180 | 17180 | 0 |
| 247 | 20241101 | 152200 | 1252258000 | 17180 | 17180 | 17180 | 17180 | 0 |
| 248 | 20241101 | 152100 | 1252258000 | 17180 | 17180 | 17180 | 17180 | 0 |
| 249 | 20241101 | 152000 | 1252258000 | 17180 | 17180 | 17180 | 17180 | 0 |
| 250 | 20241101 | 151900 | 1252258000 | 17180 | 17170 | 17180 | 17170 | 516 |
| 251 | 20241101 | 151800 | 1243394630 | 17180 | 17170 | 17180 | 17160 | 934 |
| 252 | 20241101 | 151700 | 1227356810 | 17170 | 17170 | 17170 | 17170 | 559 |
| 253 | 20241101 | 151600 | 1217758780 | 17170 | 17170 | 17170 | 17170 | 82 |
| 254 | 20241101 | 151500 | 1216350840 | 17160 | 17160 | 17160 | 17160 | 936 |
| 255 | 20241101 | 151400 | 1200289080 | 17160 | 17130 | 17160 | 17130 | 1578 |
| 256 | 20241101 | 151300 | 1173230950 | 17120 | 17130 | 17130 | 17120 | 603 |
| 257 | 20241101 | 151200 | 1162905660 | 17120 | 17110 | 17120 | 17110 | 487 |
| 258 | 20241101 | 151100 | 1154572670 | 17120 | 17120 | 17120 | 17110 | 271 |
| 259 | 20241101 | 151000 | 1149935010 | 17110 | 17120 | 17120 | 17110 | 340 |
| 260 | 20241101 | 150900 | 1144116380 | 17120 | 17110 | 17120 | 17090 | 697 |
| 261 | 20241101 | 150800 | 1132196160 | 17120 | 17120 | 17120 | 17110 | 165 |
| 262 | 20241101 | 150700 | 1129372160 | 17120 | 17120 | 17130 | 17120 | 1035 |
| 263 | 20241101 | 150600 | 1111649250 | 17120 | 17130 | 17130 | 17120 | 368 |
| 264 | 20241101 | 150500 | 1105348190 | 17130 | 17120 | 17130 | 17120 | 86 |
| 265 | 20241101 | 150400 | 1103875020 | 17140 | 17140 | 17150 | 17140 | 187 |
| 266 | 20241101 | 150300 | 1100669820 | 17150 | 17110 | 17150 | 17110 | 1295 |
| 267 | 20241101 | 150200 | 1078482320 | 17130 | 17130 | 17130 | 17130 | 0 |
| 268 | 20241101 | 150100 | 1078482320 | 17130 | 17130 | 17130 | 17120 | 342 |
| 269 | 20241101 | 150000 | 1072626450 | 17120 | 17120 | 17120 | 17120 | 239 |
| 270 | 20241101 | 145900 | 1068534770 | 17130 | 17130 | 17130 | 17120 | 123 |
| 271 | 20241101 | 145800 | 1066428230 | 17130 | 17120 | 17130 | 17120 | 545 |
| 272 | 20241101 | 145700 | 1057097530 | 17130 | 17120 | 17130 | 17120 | 166 |
| 273 | 20241101 | 145600 | 1054254950 | 17120 | 17120 | 17120 | 17120 | 388 |
| 274 | 20241101 | 145500 | 1047612390 | 17120 | 17120 | 17120 | 17120 | 0 |
| 275 | 20241101 | 145400 | 1047612390 | 17120 | 17120 | 17120 | 17120 | 0 |
| 276 | 20241101 | 145300 | 1047612390 | 17120 | 17120 | 17120 | 17120 | 101 |
| 277 | 20241101 | 145200 | 1045883270 | 17120 | 17120 | 17120 | 17120 | 67 |
| 278 | 20241101 | 145100 | 1044736230 | 17120 | 17110 | 17120 | 17110 | 52 |
| 279 | 20241101 | 145000 | 1043846500 | 17110 | 17120 | 17120 | 17100 | 139 |
| 280 | 20241101 | 144900 | 1041467480 | 17120 | 17120 | 17130 | 17120 | 147 |
| 281 | 20241101 | 144800 | 1038950340 | 17120 | 17110 | 17120 | 17100 | 85 |
| 282 | 20241101 | 144700 | 1037495530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 283 | 20241101 | 144600 | 1037495530 | 17120 | 17120 | 17120 | 17120 | 3 |
| 284 | 20241101 | 144500 | 1037444170 | 17100 | 17100 | 17100 | 17100 | 117 |
| 285 | 20241101 | 144400 | 1035443470 | 17090 | 17090 | 17090 | 17090 | 25 |
| 286 | 20241101 | 144300 | 1035016220 | 17090 | 17090 | 17090 | 17090 | 146 |
| 287 | 20241101 | 144200 | 1032521080 | 17080 | 17090 | 17090 | 17080 | 157 |
| 288 | 20241101 | 144100 | 1029838730 | 17090 | 17090 | 17090 | 17090 | 100 |
| 289 | 20241101 | 144000 | 1028129730 | 17090 | 17090 | 17090 | 17090 | 116 |
| 290 | 20241101 | 143900 | 1026147290 | 17090 | 17110 | 17110 | 17090 | 114 |
| 291 | 20241101 | 143800 | 1024197030 | 17110 | 17110 | 17110 | 17110 | 16 |
| 292 | 20241101 | 143700 | 1023923270 | 17110 | 17110 | 17110 | 17110 | 12 |
| 293 | 20241101 | 143600 | 1023717950 | 17080 | 17110 | 17110 | 17080 | 144 |
| 294 | 20241101 | 143500 | 1021255550 | 17110 | 17110 | 17110 | 17110 | 20 |
| 295 | 20241101 | 143400 | 1020913350 | 17110 | 17110 | 17110 | 17110 | 1 |
| 296 | 20241101 | 143300 | 1020896240 | 17100 | 17100 | 17100 | 17100 | 0 |
| 297 | 20241101 | 143200 | 1020896240 | 17100 | 17100 | 17100 | 17100 | 20 |
| 298 | 20241101 | 143100 | 1020554240 | 17100 | 17100 | 17100 | 17100 | 129 |
| 299 | 20241101 | 143000 | 1018348340 | 17100 | 17100 | 17100 | 17100 | 0 |
| 300 | 20241101 | 142900 | 1018348340 | 17100 | 17090 | 17100 | 17090 | 202 |
| 301 | 20241101 | 142800 | 1014895660 | 17090 | 17070 | 17090 | 17070 | 180 |
| 302 | 20241101 | 142700 | 1011820100 | 17070 | 17070 | 17070 | 17070 | 50 |
| 303 | 20241101 | 142600 | 1010966600 | 17090 | 17090 | 17090 | 17090 | 49 |
| 304 | 20241101 | 142500 | 1010129190 | 17090 | 17100 | 17110 | 17090 | 156 |
| 305 | 20241101 | 142400 | 1007461360 | 17100 | 17100 | 17100 | 17100 | 92 |
| 306 | 20241101 | 142300 | 1005888160 | 17120 | 17120 | 17120 | 17120 | 0 |
| 307 | 20241101 | 142200 | 1005888160 | 17120 | 17070 | 17120 | 17070 | 24 |
| 308 | 20241101 | 142100 | 1005478380 | 17060 | 17060 | 17060 | 17060 | 0 |
| 309 | 20241101 | 142000 | 1005478380 | 17060 | 17120 | 17120 | 17060 | 51 |
| 310 | 20241101 | 141900 | 1004607660 | 17120 | 17120 | 17120 | 17060 | 124 |
| 311 | 20241101 | 141800 | 1002491280 | 17070 | 17070 | 17070 | 17070 | 100 |
| 312 | 20241101 | 141700 | 1000784280 | 17130 | 17130 | 17130 | 17130 | 0 |
| 313 | 20241101 | 141600 | 1000784280 | 17130 | 17120 | 17130 | 17120 | 50 |
| 314 | 20241101 | 141500 | 999928150 | 17120 | 17120 | 17120 | 17120 | 0 |
| 315 | 20241101 | 141400 | 999928150 | 17120 | 17060 | 17120 | 17050 | 154 |
| 316 | 20241101 | 141300 | 997301370 | 17070 | 17070 | 17070 | 17070 | 291 |
| 317 | 20241101 | 141200 | 992334000 | 17070 | 17070 | 17070 | 17070 | 1021 |
| 318 | 20241101 | 141100 | 974905530 | 17070 | 17070 | 17070 | 17070 | 0 |
| 319 | 20241101 | 141000 | 974905530 | 17070 | 17070 | 17070 | 17070 | 19 |
| 320 | 20241101 | 140900 | 974581200 | 17080 | 17080 | 17080 | 17080 | 206 |
| 321 | 20241101 | 140800 | 971062720 | 17080 | 17080 | 17080 | 17080 | 10 |
| 322 | 20241101 | 140700 | 970891920 | 17100 | 17110 | 17110 | 17100 | 215 |
| 323 | 20241101 | 140600 | 967214030 | 17110 | 17110 | 17110 | 17110 | 0 |
| 324 | 20241101 | 140500 | 967214030 | 17110 | 17110 | 17110 | 17110 | 20 |
| 325 | 20241101 | 140400 | 966871830 | 17120 | 17110 | 17120 | 17110 | 106 |
| 326 | 20241101 | 140300 | 965058150 | 17120 | 17120 | 17120 | 17120 | 2 |
| 327 | 20241101 | 140200 | 965023910 | 17120 | 17120 | 17120 | 17120 | 0 |
| 328 | 20241101 | 140100 | 965023910 | 17120 | 17110 | 17120 | 17110 | 304 |
| 329 | 20241101 | 140000 | 959822430 | 17120 | 17120 | 17120 | 17120 | 587 |
| 330 | 20241101 | 135900 | 949772990 | 17120 | 17120 | 17120 | 17120 | 20 |
| 331 | 20241101 | 135800 | 949430590 | 17120 | 17110 | 17120 | 17110 | 562 |
| 332 | 20241101 | 135700 | 939811130 | 17110 | 17110 | 17110 | 17110 | 30 |
| 333 | 20241101 | 135600 | 939297830 | 17110 | 17110 | 17110 | 17110 | 764 |
| 334 | 20241101 | 135500 | 926225790 | 17110 | 17100 | 17110 | 17100 | 584 |
| 335 | 20241101 | 135400 | 916235780 | 17100 | 17110 | 17110 | 17100 | 271 |
| 336 | 20241101 | 135300 | 911601230 | 17100 | 17100 | 17100 | 17100 | 10 |
| 337 | 20241101 | 135200 | 911430230 | 17100 | 17100 | 17100 | 17100 | 532 |
| 338 | 20241101 | 135100 | 902333030 | 17100 | 17100 | 17100 | 17100 | 35 |
| 339 | 20241101 | 135000 | 901734530 | 17100 | 17100 | 17100 | 17100 | 886 |
| 340 | 20241101 | 134900 | 886583930 | 17100 | 17100 | 17100 | 17100 | 0 |
| 341 | 20241101 | 134800 | 886583930 | 17100 | 17110 | 17120 | 17100 | 170 |
| 342 | 20241101 | 134700 | 883675300 | 17100 | 17100 | 17100 | 17100 | 112 |
| 343 | 20241101 | 134600 | 881760100 | 17050 | 17050 | 17050 | 17050 | 210 |
| 344 | 20241101 | 134500 | 878179600 | 17050 | 17110 | 17110 | 17050 | 401 |
| 345 | 20241101 | 134400 | 871342080 | 17110 | 17110 | 17110 | 17110 | 3 |
| 346 | 20241101 | 134300 | 871290750 | 17050 | 17110 | 17110 | 17050 | 906 |
| 347 | 20241101 | 134200 | 855815600 | 17120 | 17120 | 17120 | 17120 | 50 |
| 348 | 20241101 | 134100 | 854959600 | 17100 | 17100 | 17100 | 17100 | 10 |
| 349 | 20241101 | 134000 | 854788600 | 17110 | 17110 | 17110 | 17110 | 136 |
| 350 | 20241101 | 133900 | 852461640 | 17110 | 17110 | 17110 | 17110 | 51 |
| 351 | 20241101 | 133800 | 851589030 | 17100 | 17100 | 17100 | 17100 | 100 |
| 352 | 20241101 | 133700 | 849879030 | 17110 | 17110 | 17110 | 17110 | 0 |
| 353 | 20241101 | 133600 | 849879030 | 17110 | 17110 | 17110 | 17110 | 10 |
| 354 | 20241101 | 133500 | 849707930 | 17110 | 17100 | 17110 | 17100 | 100 |
| 355 | 20241101 | 133400 | 847997420 | 17110 | 17110 | 17110 | 17110 | 74 |
| 356 | 20241101 | 133300 | 846731280 | 17120 | 17120 | 17120 | 17120 | 2 |
| 357 | 20241101 | 133200 | 846697040 | 17110 | 17110 | 17110 | 17110 | 9 |
| 358 | 20241101 | 133100 | 846543050 | 17110 | 17110 | 17110 | 17110 | 659 |
| 359 | 20241101 | 133000 | 835267560 | 17110 | 17110 | 17120 | 17110 | 101 |
| 360 | 20241101 | 132900 | 833539440 | 17110 | 17110 | 17110 | 17110 | 1 |
| 361 | 20241101 | 132800 | 833522330 | 17120 | 17120 | 17120 | 17120 | 1266 |
| 362 | 20241101 | 132700 | 811848410 | 17130 | 17120 | 17130 | 17120 | 142 |
| 363 | 20241101 | 132600 | 809417350 | 17120 | 17120 | 17120 | 17120 | 212 |
| 364 | 20241101 | 132500 | 805787910 | 17130 | 17130 | 17130 | 17130 | 10 |
| 365 | 20241101 | 132400 | 805616610 | 17140 | 17140 | 17140 | 17140 | 2 |
| 366 | 20241101 | 132300 | 805582330 | 17140 | 17130 | 17140 | 17130 | 302 |
| 367 | 20241101 | 132200 | 800409060 | 17130 | 17130 | 17130 | 17130 | 1 |
| 368 | 20241101 | 132100 | 800391930 | 17130 | 17120 | 17130 | 17120 | 71 |
| 369 | 20241101 | 132000 | 799175930 | 17130 | 17120 | 17130 | 17100 | 352 |
| 370 | 20241101 | 131900 | 793150250 | 17130 | 17130 | 17130 | 17130 | 100 |
| 371 | 20241101 | 131800 | 791437250 | 17130 | 17140 | 17140 | 17130 | 11 |
| 372 | 20241101 | 131700 | 791248720 | 17140 | 17140 | 17140 | 17130 | 322 |
| 373 | 20241101 | 131600 | 785731920 | 17120 | 17120 | 17120 | 17120 | 0 |
| 374 | 20241101 | 131500 | 785731920 | 17120 | 17140 | 17140 | 17120 | 78 |
| 375 | 20241101 | 131400 | 784395380 | 17140 | 17140 | 17140 | 17140 | 4 |
| 376 | 20241101 | 131300 | 784326820 | 17140 | 17120 | 17140 | 17120 | 154 |
| 377 | 20241101 | 131200 | 781690310 | 17140 | 17140 | 17140 | 17140 | 11 |
| 378 | 20241101 | 131100 | 781501770 | 17150 | 17150 | 17150 | 17150 | 0 |
| 379 | 20241101 | 131000 | 781501770 | 17150 | 17150 | 17150 | 17150 | 0 |
| 380 | 20241101 | 130900 | 781501770 | 17150 | 17130 | 17150 | 17130 | 381 |
| 381 | 20241101 | 130800 | 774972980 | 17150 | 17150 | 17150 | 17150 | 2 |
| 382 | 20241101 | 130700 | 774938680 | 17140 | 17140 | 17140 | 17140 | 55 |
| 383 | 20241101 | 130600 | 773995980 | 17140 | 17140 | 17150 | 17140 | 23 |
| 384 | 20241101 | 130500 | 773601680 | 17140 | 17150 | 17150 | 17140 | 39 |
| 385 | 20241101 | 130400 | 772933170 | 17150 | 17150 | 17150 | 17150 | 0 |
| 386 | 20241101 | 130300 | 772933170 | 17150 | 17150 | 17150 | 17150 | 67 |
| 387 | 20241101 | 130200 | 771784120 | 17150 | 17120 | 17150 | 17120 | 53 |
| 388 | 20241101 | 130100 | 770876670 | 17150 | 17150 | 17150 | 17150 | 15 |
| 389 | 20241101 | 130000 | 770619420 | 17150 | 17140 | 17150 | 17140 | 22 |
| 390 | 20241101 | 125900 | 770242230 | 17140 | 17140 | 17140 | 17140 | 10 |
| 391 | 20241101 | 125800 | 770070830 | 17150 | 17150 | 17150 | 17150 | 2 |
| 392 | 20241101 | 125700 | 770036530 | 17150 | 17150 | 17150 | 17150 | 0 |
| 393 | 20241101 | 125600 | 770036530 | 17150 | 17150 | 17150 | 17150 | 5 |
| 394 | 20241101 | 125500 | 769950780 | 17150 | 17150 | 17150 | 17150 | 62 |
| 395 | 20241101 | 125400 | 768887480 | 17150 | 17140 | 17150 | 17140 | 24 |
| 396 | 20241101 | 125300 | 768475990 | 17140 | 17130 | 17140 | 17130 | 500 |
| 397 | 20241101 | 125200 | 759909540 | 17110 | 17110 | 17110 | 17110 | 0 |
| 398 | 20241101 | 125100 | 759909540 | 17110 | 17110 | 17110 | 17110 | 69 |
| 399 | 20241101 | 125000 | 758728950 | 17130 | 17130 | 17130 | 17130 | 11 |
| 400 | 20241101 | 124900 | 758540520 | 17130 | 17130 | 17130 | 17130 | 0 |
| 401 | 20241101 | 124800 | 758540520 | 17130 | 17090 | 17130 | 17090 | 74 |
| 402 | 20241101 | 124700 | 757275160 | 17090 | 17090 | 17090 | 17090 | 0 |
| 403 | 20241101 | 124600 | 757275160 | 17090 | 17100 | 17100 | 17090 | 136 |
| 404 | 20241101 | 124500 | 754949580 | 17110 | 17110 | 17110 | 17110 | 2 |
| 405 | 20241101 | 124400 | 754915360 | 17130 | 17100 | 17130 | 17100 | 11 |
| 406 | 20241101 | 124300 | 754727230 | 17130 | 17100 | 17130 | 17100 | 142 |
| 407 | 20241101 | 124200 | 752299000 | 17130 | 17120 | 17130 | 17100 | 132 |
| 408 | 20241101 | 124100 | 750038900 | 17130 | 17130 | 17130 | 17130 | 0 |
| 409 | 20241101 | 124000 | 750038900 | 17130 | 17120 | 17130 | 17120 | 30 |
| 410 | 20241101 | 123900 | 749525200 | 17120 | 17120 | 17120 | 17120 | 0 |
| 411 | 20241101 | 123800 | 749525200 | 17120 | 17120 | 17120 | 17120 | 4 |
| 412 | 20241101 | 123700 | 749456720 | 17120 | 17120 | 17120 | 17120 | 258 |
| 413 | 20241101 | 123600 | 745039760 | 17120 | 17120 | 17120 | 17120 | 200 |
| 414 | 20241101 | 123500 | 741615760 | 17120 | 17120 | 17120 | 17120 | 340 |
| 415 | 20241101 | 123400 | 735794960 | 17120 | 17120 | 17120 | 17120 | 0 |
| 416 | 20241101 | 123300 | 735794960 | 17120 | 17120 | 17120 | 17120 | 0 |
| 417 | 20241101 | 123200 | 735794960 | 17120 | 17120 | 17120 | 17120 | 0 |
| 418 | 20241101 | 123100 | 735794960 | 17120 | 17110 | 17120 | 17110 | 36 |
| 419 | 20241101 | 123000 | 735178920 | 17090 | 17090 | 17110 | 17090 | 117 |
| 420 | 20241101 | 122900 | 733179370 | 17080 | 17080 | 17080 | 17080 | 0 |
| 421 | 20241101 | 122800 | 733179370 | 17080 | 17080 | 17080 | 17080 | 0 |
| 422 | 20241101 | 122700 | 733179370 | 17080 | 17090 | 17090 | 17080 | 38 |
| 423 | 20241101 | 122600 | 732530060 | 17120 | 17120 | 17120 | 17120 | 0 |
| 424 | 20241101 | 122500 | 732530060 | 17120 | 17120 | 17120 | 17120 | 0 |
| 425 | 20241101 | 122400 | 732530060 | 17120 | 17120 | 17120 | 17120 | 1 |
| 426 | 20241101 | 122300 | 732512940 | 17080 | 17080 | 17080 | 17080 | 0 |
| 427 | 20241101 | 122200 | 732512940 | 17080 | 17090 | 17090 | 17080 | 118 |
| 428 | 20241101 | 122100 | 730496950 | 17090 | 17100 | 17100 | 17090 | 500 |
| 429 | 20241101 | 122000 | 721951190 | 17110 | 17110 | 17110 | 17110 | 14 |
| 430 | 20241101 | 121900 | 721711650 | 17110 | 17110 | 17110 | 17110 | 119 |
| 431 | 20241101 | 121800 | 719675560 | 17110 | 17110 | 17110 | 17110 | 1 |
| 432 | 20241101 | 121700 | 719658450 | 17120 | 17120 | 17120 | 17120 | 0 |
| 433 | 20241101 | 121600 | 719658450 | 17120 | 17120 | 17120 | 17120 | 28 |
| 434 | 20241101 | 121500 | 719179090 | 17120 | 17120 | 17120 | 17120 | 0 |
| 435 | 20241101 | 121400 | 719179090 | 17120 | 17120 | 17120 | 17120 | 0 |
| 436 | 20241101 | 121300 | 719179090 | 17120 | 17120 | 17120 | 17120 | 2 |
| 437 | 20241101 | 121200 | 719144850 | 17110 | 17110 | 17110 | 17110 | 0 |
| 438 | 20241101 | 121100 | 719144850 | 17110 | 17110 | 17110 | 17110 | 100 |
| 439 | 20241101 | 121000 | 717433850 | 17120 | 17120 | 17120 | 17120 | 0 |
| 440 | 20241101 | 120900 | 717433850 | 17120 | 17120 | 17120 | 17120 | 0 |
| 441 | 20241101 | 120800 | 717433850 | 17120 | 17120 | 17120 | 17120 | 1 |
| 442 | 20241101 | 120700 | 717416730 | 17120 | 17120 | 17120 | 17120 | 0 |
| 443 | 20241101 | 120600 | 717416730 | 17120 | 17120 | 17120 | 17120 | 60 |
| 444 | 20241101 | 120500 | 716389530 | 17120 | 17120 | 17120 | 17120 | 60 |
| 445 | 20241101 | 120400 | 715362330 | 17120 | 17130 | 17130 | 17120 | 13 |
| 446 | 20241101 | 120300 | 715139670 | 17130 | 17130 | 17130 | 17130 | 0 |
| 447 | 20241101 | 120200 | 715139670 | 17130 | 17130 | 17130 | 17130 | 337 |
| 448 | 20241101 | 120100 | 709366860 | 17130 | 17130 | 17130 | 17130 | 10 |
| 449 | 20241101 | 120000 | 709195560 | 17050 | 17070 | 17140 | 17050 | 1468 |
| 450 | 20241101 | 115900 | 684152670 | 17070 | 17140 | 17140 | 17070 | 98 |
| 451 | 20241101 | 115800 | 682476150 | 17140 | 17140 | 17140 | 17140 | 5 |
| 452 | 20241101 | 115700 | 682390450 | 17140 | 17140 | 17140 | 17140 | 0 |
| 453 | 20241101 | 115600 | 682390450 | 17140 | 17140 | 17140 | 17140 | 0 |
| 454 | 20241101 | 115500 | 682390450 | 17140 | 17140 | 17140 | 17140 | 14 |
| 455 | 20241101 | 115400 | 682150490 | 17130 | 17130 | 17130 | 17130 | 10 |
| 456 | 20241101 | 115300 | 681979190 | 17050 | 17130 | 17130 | 17050 | 17 |
| 457 | 20241101 | 115200 | 681688540 | 17100 | 17050 | 17100 | 17050 | 120 |
| 458 | 20241101 | 115100 | 679641400 | 17050 | 17050 | 17050 | 17050 | 1 |
| 459 | 20241101 | 115000 | 679624350 | 17050 | 17040 | 17050 | 17040 | 184 |
| 460 | 20241101 | 114900 | 676487410 | 17050 | 17070 | 17070 | 17050 | 1373 |
| 461 | 20241101 | 114800 | 653075350 | 17070 | 17070 | 17070 | 17070 | 169 |
| 462 | 20241101 | 114700 | 650190520 | 17070 | 17070 | 17070 | 17070 | 20 |
| 463 | 20241101 | 114600 | 649849120 | 17080 | 17080 | 17080 | 17080 | 60 |
| 464 | 20241101 | 114500 | 648824320 | 17080 | 17100 | 17100 | 17080 | 517 |
| 465 | 20241101 | 114400 | 639991200 | 17100 | 17100 | 17100 | 17100 | 5 |
| 466 | 20241101 | 114300 | 639905700 | 17100 | 17100 | 17100 | 17100 | 87 |
| 467 | 20241101 | 114200 | 638418000 | 17100 | 17100 | 17100 | 17100 | 248 |
| 468 | 20241101 | 114100 | 634177200 | 17100 | 17100 | 17100 | 17100 | 59 |
| 469 | 20241101 | 114000 | 633168300 | 17100 | 17100 | 17100 | 17100 | 13 |
| 470 | 20241101 | 113900 | 632946000 | 17100 | 17140 | 17140 | 17100 | 936 |
| 471 | 20241101 | 113800 | 616938980 | 17140 | 17140 | 17140 | 17140 | 0 |
| 472 | 20241101 | 113700 | 616938980 | 17140 | 17110 | 17140 | 17110 | 9 |
| 473 | 20241101 | 113600 | 616784770 | 17110 | 17120 | 17120 | 17110 | 102 |
| 474 | 20241101 | 113500 | 615038850 | 17140 | 17140 | 17140 | 17140 | 6 |
| 475 | 20241101 | 113400 | 614936010 | 17150 | 17150 | 17150 | 17150 | 0 |
| 476 | 20241101 | 113300 | 614936010 | 17150 | 17110 | 17150 | 17110 | 52 |
| 477 | 20241101 | 113200 | 614046230 | 17150 | 17150 | 17150 | 17150 | 0 |
| 478 | 20241101 | 113100 | 614046230 | 17150 | 17150 | 17150 | 17150 | 0 |
| 479 | 20241101 | 113000 | 614046230 | 17150 | 17150 | 17150 | 17150 | 0 |
| 480 | 20241101 | 112900 | 614046230 | 17150 | 17150 | 17150 | 17150 | 1 |
| 481 | 20241101 | 112800 | 614029080 | 17100 | 17110 | 17110 | 17100 | 217 |
| 482 | 20241101 | 112700 | 610318230 | 17100 | 17110 | 17110 | 17100 | 80 |
| 483 | 20241101 | 112600 | 608949470 | 17140 | 17140 | 17140 | 17140 | 3 |
| 484 | 20241101 | 112500 | 608898050 | 17150 | 17150 | 17150 | 17150 | 0 |
| 485 | 20241101 | 112400 | 608898050 | 17150 | 17150 | 17150 | 17150 | 56 |
| 486 | 20241101 | 112300 | 607937650 | 17140 | 17140 | 17140 | 17140 | 5 |
| 487 | 20241101 | 112200 | 607851950 | 17140 | 17140 | 17140 | 17140 | 78 |
| 488 | 20241101 | 112100 | 606515030 | 17140 | 17140 | 17140 | 17140 | 0 |
| 489 | 20241101 | 112000 | 606515030 | 17140 | 17140 | 17140 | 17140 | 17 |
| 490 | 20241101 | 111900 | 606223650 | 17150 | 17140 | 17150 | 17140 | 110 |
| 491 | 20241101 | 111800 | 604338240 | 17140 | 17140 | 17140 | 17140 | 0 |
| 492 | 20241101 | 111700 | 604338240 | 17140 | 17100 | 17140 | 17090 | 52 |
| 493 | 20241101 | 111600 | 603449490 | 17140 | 17140 | 17140 | 17140 | 1 |
| 494 | 20241101 | 111500 | 603432350 | 17100 | 17150 | 17150 | 17100 | 590 |
| 495 | 20241101 | 111400 | 593337830 | 17150 | 17130 | 17150 | 17130 | 3 |
| 496 | 20241101 | 111300 | 593286400 | 17160 | 17160 | 17160 | 17160 | 5 |
| 497 | 20241101 | 111200 | 593200600 | 17160 | 17160 | 17160 | 17160 | 1 |
| 498 | 20241101 | 111100 | 593183440 | 17160 | 17160 | 17160 | 17160 | 0 |
| 499 | 20241101 | 111000 | 593183440 | 17160 | 17160 | 17160 | 17120 | 149 |
| 500 | 20241101 | 110900 | 590629280 | 17140 | 17160 | 17160 | 17140 | 163 |
| 501 | 20241101 | 110800 | 587835340 | 17140 | 17160 | 17160 | 17140 | 16 |
| 502 | 20241101 | 110700 | 587561080 | 17150 | 17150 | 17150 | 17150 | 290 |
| 503 | 20241101 | 110600 | 582587580 | 17150 | 17150 | 17150 | 17150 | 47 |
| 504 | 20241101 | 110500 | 581781530 | 17150 | 17130 | 17150 | 17130 | 42 |
| 505 | 20241101 | 110400 | 581062050 | 17150 | 17150 | 17150 | 17150 | 1 |
| 506 | 20241101 | 110300 | 581044900 | 17140 | 17140 | 17140 | 17140 | 18 |
| 507 | 20241101 | 110200 | 580736380 | 17140 | 17140 | 17140 | 17140 | 1 |
| 508 | 20241101 | 110100 | 580719240 | 17120 | 17140 | 17140 | 17120 | 30 |
| 509 | 20241101 | 110000 | 580205440 | 17140 | 17100 | 17140 | 17100 | 3 |
| 510 | 20241101 | 105900 | 580154060 | 17110 | 17110 | 17110 | 17110 | 203 |
| 511 | 20241101 | 105800 | 576680730 | 17150 | 17150 | 17150 | 17150 | 1 |
| 512 | 20241101 | 105700 | 576663580 | 17150 | 17150 | 17150 | 17150 | 4 |
| 513 | 20241101 | 105600 | 576594980 | 17150 | 17150 | 17150 | 17150 | 0 |
| 514 | 20241101 | 105500 | 576594980 | 17150 | 17150 | 17150 | 17150 | 2 |
| 515 | 20241101 | 105400 | 576560680 | 17100 | 17110 | 17150 | 17100 | 360 |
| 516 | 20241101 | 105300 | 570401830 | 17150 | 17150 | 17150 | 17150 | 5 |
| 517 | 20241101 | 105200 | 570316080 | 17150 | 17150 | 17150 | 17150 | 2 |
| 518 | 20241101 | 105100 | 570281780 | 17160 | 17160 | 17160 | 17160 | 0 |
| 519 | 20241101 | 105000 | 570281780 | 17160 | 17100 | 17160 | 17100 | 42 |
| 520 | 20241101 | 104900 | 569563460 | 17160 | 17160 | 17160 | 17150 | 262 |
| 521 | 20241101 | 104800 | 565068540 | 17160 | 17150 | 17160 | 17150 | 27 |
| 522 | 20241101 | 104700 | 564605480 | 17150 | 17150 | 17150 | 17150 | 1 |
| 523 | 20241101 | 104600 | 564588330 | 17100 | 17120 | 17120 | 17100 | 169 |
| 524 | 20241101 | 104500 | 561695070 | 17160 | 17110 | 17160 | 17110 | 387 |
| 525 | 20241101 | 104400 | 555071090 | 17100 | 17110 | 17110 | 17100 | 48 |
| 526 | 20241101 | 104300 | 554249910 | 17100 | 17100 | 17100 | 17100 | 108 |
| 527 | 20241101 | 104200 | 552403110 | 17110 | 17120 | 17120 | 17110 | 7 |
| 528 | 20241101 | 104100 | 552283320 | 17120 | 17120 | 17120 | 17120 | 1 |
| 529 | 20241101 | 104000 | 552266200 | 17080 | 17080 | 17080 | 17080 | 323 |
| 530 | 20241101 | 103900 | 546749360 | 17080 | 17100 | 17100 | 17080 | 3 |
| 531 | 20241101 | 103800 | 546698100 | 17120 | 17120 | 17120 | 17120 | 0 |
| 532 | 20241101 | 103700 | 546698100 | 17120 | 17120 | 17120 | 17120 | 3 |
| 533 | 20241101 | 103600 | 546646740 | 17070 | 17070 | 17070 | 17070 | 200 |
| 534 | 20241101 | 103500 | 543232740 | 17120 | 17120 | 17120 | 17120 | 0 |
| 535 | 20241101 | 103400 | 543232740 | 17120 | 17120 | 17120 | 17120 | 1 |
| 536 | 20241101 | 103300 | 543215620 | 17120 | 17120 | 17120 | 17120 | 1 |
| 537 | 20241101 | 103200 | 543198500 | 17120 | 17120 | 17120 | 17070 | 84 |
| 538 | 20241101 | 103100 | 541761920 | 17070 | 17070 | 17120 | 17070 | 332 |
| 539 | 20241101 | 103000 | 536094530 | 17120 | 17120 | 17120 | 17120 | 30 |
| 540 | 20241101 | 102900 | 535580930 | 17120 | 17120 | 17120 | 17120 | 1 |
| 541 | 20241101 | 102800 | 535563810 | 17050 | 17050 | 17050 | 17050 | 0 |
| 542 | 20241101 | 102700 | 535563810 | 17050 | 17090 | 17090 | 17050 | 1200 |
| 543 | 20241101 | 102600 | 515092020 | 17080 | 17080 | 17080 | 17080 | 0 |
| 544 | 20241101 | 102500 | 515092020 | 17080 | 17080 | 17080 | 17080 | 200 |
| 545 | 20241101 | 102400 | 511676020 | 17080 | 17080 | 17080 | 17080 | 305 |
| 546 | 20241101 | 102300 | 506466620 | 17080 | 17080 | 17080 | 17080 | 17 |
| 547 | 20241101 | 102200 | 506176260 | 17060 | 17070 | 17070 | 17060 | 18 |
| 548 | 20241101 | 102100 | 505869150 | 17080 | 17080 | 17080 | 17080 | 10 |
| 549 | 20241101 | 102000 | 505698350 | 17080 | 17070 | 17080 | 17060 | 260 |
| 550 | 20241101 | 101900 | 501262110 | 17080 | 17070 | 17080 | 17060 | 310 |
| 551 | 20241101 | 101800 | 495970490 | 17070 | 17070 | 17070 | 17070 | 17 |
| 552 | 20241101 | 101700 | 495680300 | 17070 | 17070 | 17070 | 17070 | 0 |
| 553 | 20241101 | 101600 | 495680300 | 17070 | 17080 | 17080 | 17060 | 1922 |
| 554 | 20241101 | 101500 | 462885460 | 17080 | 17080 | 17080 | 17080 | 2 |
| 555 | 20241101 | 101400 | 462851300 | 17080 | 17080 | 17080 | 17080 | 2 |
| 556 | 20241101 | 101300 | 462817140 | 17060 | 17070 | 17080 | 17060 | 484 |
| 557 | 20241101 | 101200 | 454558830 | 17070 | 17070 | 17070 | 17070 | 208 |
| 558 | 20241101 | 101100 | 451008270 | 17050 | 17080 | 17080 | 17050 | 699 |
| 559 | 20241101 | 101000 | 439079940 | 17060 | 17070 | 17070 | 17060 | 310 |
| 560 | 20241101 | 100900 | 433791170 | 17080 | 17070 | 17080 | 17070 | 284 |
| 561 | 20241101 | 100800 | 428942990 | 17090 | 17100 | 17100 | 17080 | 292 |
| 562 | 20241101 | 100700 | 423954200 | 17100 | 17090 | 17100 | 17080 | 500 |
| 563 | 20241101 | 100600 | 415412920 | 17090 | 17110 | 17110 | 17090 | 549 |
| 564 | 20241101 | 100500 | 406026010 | 17110 | 17120 | 17120 | 17110 | 255 |
| 565 | 20241101 | 100400 | 401662910 | 17120 | 17120 | 17130 | 17120 | 95 |
| 566 | 20241101 | 100300 | 400036490 | 17170 | 17170 | 17170 | 17170 | 0 |
| 567 | 20241101 | 100200 | 400036490 | 17170 | 17150 | 17170 | 17150 | 13 |
| 568 | 20241101 | 100100 | 399813480 | 17120 | 17130 | 17180 | 17120 | 547 |
| 569 | 20241101 | 100000 | 390445680 | 17130 | 17130 | 17130 | 17130 | 141 |
| 570 | 20241101 | 095900 | 388030350 | 17130 | 17130 | 17130 | 17130 | 0 |
| 571 | 20241101 | 095800 | 388030350 | 17130 | 17150 | 17150 | 17130 | 1516 |
| 572 | 20241101 | 095700 | 362046960 | 17180 | 17170 | 17180 | 17170 | 312 |
| 573 | 20241101 | 095600 | 356689310 | 17180 | 17180 | 17180 | 17180 | 5 |
| 574 | 20241101 | 095500 | 356603410 | 17180 | 17170 | 17180 | 17170 | 7 |
| 575 | 20241101 | 095400 | 356483160 | 17180 | 17180 | 17180 | 17180 | 14 |
| 576 | 20241101 | 095300 | 356242640 | 17200 | 17180 | 17200 | 17180 | 35 |
| 577 | 20241101 | 095200 | 355641320 | 17240 | 17240 | 17240 | 17240 | 0 |
| 578 | 20241101 | 095100 | 355641320 | 17240 | 17190 | 17240 | 17190 | 11 |
| 579 | 20241101 | 095000 | 355452130 | 17170 | 17170 | 17170 | 17150 | 110 |
| 580 | 20241101 | 094900 | 353563630 | 17240 | 17220 | 17240 | 17180 | 397 |
| 581 | 20241101 | 094800 | 346724850 | 17220 | 17220 | 17220 | 17220 | 56 |
| 582 | 20241101 | 094700 | 345760530 | 17220 | 17170 | 17220 | 17170 | 254 |
| 583 | 20241101 | 094600 | 341399020 | 17170 | 17170 | 17170 | 17150 | 89 |
| 584 | 20241101 | 094500 | 339871890 | 17140 | 17140 | 17140 | 17140 | 0 |
| 585 | 20241101 | 094400 | 339871890 | 17140 | 17150 | 17150 | 17140 | 978 |
| 586 | 20241101 | 094300 | 323106870 | 17170 | 17150 | 17170 | 17150 | 2 |
| 587 | 20241101 | 094200 | 323072550 | 17150 | 17150 | 17150 | 17150 | 230 |
| 588 | 20241101 | 094100 | 319128050 | 17150 | 17170 | 17170 | 17150 | 151 |
| 589 | 20241101 | 094000 | 316538380 | 17150 | 17150 | 17150 | 17150 | 67 |
| 590 | 20241101 | 093900 | 315389330 | 17150 | 17160 | 17160 | 17150 | 442 |
| 591 | 20241101 | 093800 | 307808400 | 17160 | 17160 | 17160 | 17160 | 50 |
| 592 | 20241101 | 093700 | 306950400 | 17170 | 17220 | 17220 | 17160 | 496 |
| 593 | 20241101 | 093600 | 298430970 | 17220 | 17220 | 17220 | 17220 | 0 |
| 594 | 20241101 | 093500 | 298430970 | 17220 | 17150 | 17230 | 17150 | 122 |
| 595 | 20241101 | 093400 | 296338510 | 17150 | 17170 | 17230 | 17150 | 431 |
| 596 | 20241101 | 093300 | 288945440 | 17170 | 17190 | 17190 | 17170 | 592 |
| 597 | 20241101 | 093200 | 278777180 | 17230 | 17230 | 17230 | 17230 | 0 |
| 598 | 20241101 | 093100 | 278777180 | 17230 | 17230 | 17230 | 17230 | 2 |
| 599 | 20241101 | 093000 | 278742720 | 17180 | 17200 | 17200 | 17180 | 900 |
| 600 | 20241101 | 092900 | 263272390 | 17230 | 17190 | 17230 | 17190 | 314 |
| 601 | 20241101 | 092800 | 257874690 | 17250 | 17240 | 17250 | 17200 | 138 |
| 602 | 20241101 | 092700 | 255500630 | 17240 | 17160 | 17240 | 17160 | 316 |
| 603 | 20241101 | 092600 | 250077990 | 17250 | 17250 | 17250 | 17250 | 100 |
| 604 | 20241101 | 092500 | 248352990 | 17250 | 17240 | 17250 | 17240 | 119 |
| 605 | 20241101 | 092400 | 246301250 | 17240 | 17250 | 17250 | 17140 | 295 |
| 606 | 20241101 | 092300 | 241238680 | 17250 | 17220 | 17250 | 17220 | 204 |
| 607 | 20241101 | 092200 | 237725740 | 17140 | 17220 | 17220 | 17140 | 39 |
| 608 | 20241101 | 092100 | 237056240 | 17220 | 17220 | 17220 | 17220 | 23 |
| 609 | 20241101 | 092000 | 236660180 | 17230 | 17230 | 17230 | 17230 | 0 |
| 610 | 20241101 | 091900 | 236660180 | 17230 | 17170 | 17230 | 17120 | 1752 |
| 611 | 20241101 | 091800 | 206605180 | 17280 | 17240 | 17280 | 17240 | 90 |
| 612 | 20241101 | 091700 | 205053100 | 17250 | 17200 | 17290 | 17160 | 617 |
| 613 | 20241101 | 091600 | 194452200 | 17290 | 17290 | 17290 | 17290 | 108 |
| 614 | 20241101 | 091500 | 192584880 | 17290 | 17300 | 17300 | 17190 | 429 |
| 615 | 20241101 | 091400 | 185203060 | 17290 | 17300 | 17300 | 17290 | 608 |
| 616 | 20241101 | 091300 | 174685620 | 17300 | 17200 | 17300 | 17200 | 224 |
| 617 | 20241101 | 091200 | 170821710 | 17200 | 17180 | 17200 | 17140 | 3880 |
| 618 | 20241101 | 091100 | 104126800 | 17180 | 17180 | 17180 | 17160 | 252 |
| 619 | 20241101 | 091000 | 99798960 | 17190 | 17180 | 17190 | 17180 | 467 |
| 620 | 20241101 | 090900 | 91774520 | 17170 | 17120 | 17170 | 17100 | 471 |
| 621 | 20241101 | 090800 | 83713770 | 17110 | 17070 | 17110 | 17070 | 405 |
| 622 | 20241101 | 090700 | 76788520 | 17070 | 17070 | 17110 | 17070 | 536 |
| 623 | 20241101 | 090600 | 67635260 | 17070 | 17070 | 17070 | 17070 | 74 |
| 624 | 20241101 | 090500 | 66372080 | 17070 | 17070 | 17070 | 17070 | 1 |
| 625 | 20241101 | 090400 | 66355010 | 17000 | 17020 | 17020 | 17000 | 140 |
| 626 | 20241101 | 090300 | 63972810 | 17020 | 16990 | 17020 | 16910 | 1038 |
| 627 | 20241101 | 090200 | 46383520 | 17120 | 17010 | 17120 | 16990 | 359 |
| 628 | 20241101 | 090100 | 40269740 | 16990 | 17000 | 17020 | 16990 | 783 |
| 629 | 20241101 | 090000 | 26954920 | 17000 | 17190 | 17190 | 17000 | 1570 |