29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 190100 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 11668 |
| 3 | 20241114 | 190000 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 4 | 20241114 | 185900 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 5 | 20241114 | 185800 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 6 | 20241114 | 185700 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 7 | 20241114 | 185600 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 8 | 20241114 | 185500 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 9 | 20241114 | 185400 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 10 | 20241114 | 185300 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 11 | 20241114 | 185200 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 12 | 20241114 | 185100 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 13 | 20241114 | 185000 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 14 | 20241114 | 184900 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 15 | 20241114 | 184800 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 16 | 20241114 | 184700 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 17 | 20241114 | 184600 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 18 | 20241114 | 184500 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 19 | 20241114 | 184400 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 20 | 20241114 | 184300 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 21 | 20241114 | 184200 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 22 | 20241114 | 184100 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 23 | 20241114 | 184000 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 24 | 20241114 | 183900 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 25 | 20241114 | 183800 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 26 | 20241114 | 183700 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 27 | 20241114 | 183600 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 28 | 20241114 | 183500 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 29 | 20241114 | 183400 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 30 | 20241114 | 183300 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 31 | 20241114 | 183200 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 32 | 20241114 | 183100 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 11668 |
| 33 | 20241114 | 183000 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 34 | 20241114 | 182900 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 35 | 20241114 | 182800 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 36 | 20241114 | 182700 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 37 | 20241114 | 182600 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 38 | 20241114 | 182500 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 39 | 20241114 | 182400 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 40 | 20241114 | 182300 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 41 | 20241114 | 182200 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 42 | 20241114 | 182100 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 43 | 20241114 | 182000 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 44 | 20241114 | 181900 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 45 | 20241114 | 181800 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 46 | 20241114 | 181700 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 47 | 20241114 | 181600 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 48 | 20241114 | 181500 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 49 | 20241114 | 181400 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 50 | 20241114 | 181300 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 51 | 20241114 | 181200 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 52 | 20241114 | 181100 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 53 | 20241114 | 181000 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 54 | 20241114 | 180900 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 55 | 20241114 | 180800 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 56 | 20241114 | 180700 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 57 | 20241114 | 180600 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 58 | 20241114 | 180500 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 59 | 20241114 | 180400 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 60 | 20241114 | 180300 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 61 | 20241114 | 180200 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 62 | 20241114 | 180100 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 11668 |
| 63 | 20241114 | 180000 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 64 | 20241114 | 175900 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 65 | 20241114 | 175800 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 66 | 20241114 | 175700 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 67 | 20241114 | 175600 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 68 | 20241114 | 175500 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 69 | 20241114 | 175400 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 70 | 20241114 | 175300 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 71 | 20241114 | 175200 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 72 | 20241114 | 175100 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 73 | 20241114 | 175000 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 74 | 20241114 | 174900 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 75 | 20241114 | 174800 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 76 | 20241114 | 174700 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 77 | 20241114 | 174600 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 78 | 20241114 | 174500 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 79 | 20241114 | 174400 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 80 | 20241114 | 174300 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 81 | 20241114 | 174200 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 82 | 20241114 | 174100 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 83 | 20241114 | 174000 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 84 | 20241114 | 173900 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 85 | 20241114 | 173800 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 86 | 20241114 | 173700 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 87 | 20241114 | 173600 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 88 | 20241114 | 173500 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 89 | 20241114 | 173400 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 90 | 20241114 | 173300 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 91 | 20241114 | 173200 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 92 | 20241114 | 173100 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 11668 |
| 93 | 20241114 | 173000 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 94 | 20241114 | 172900 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 95 | 20241114 | 172800 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 96 | 20241114 | 172700 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 97 | 20241114 | 172600 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 98 | 20241114 | 172500 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 99 | 20241114 | 172400 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 100 | 20241114 | 172300 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 101 | 20241114 | 172200 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 102 | 20241114 | 172100 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 103 | 20241114 | 172000 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 104 | 20241114 | 171900 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 105 | 20241114 | 171800 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 106 | 20241114 | 171700 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 107 | 20241114 | 171600 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 108 | 20241114 | 171500 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 109 | 20241114 | 171400 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 110 | 20241114 | 171300 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 111 | 20241114 | 171200 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 112 | 20241114 | 171100 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 113 | 20241114 | 171000 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 114 | 20241114 | 170900 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 115 | 20241114 | 170800 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 116 | 20241114 | 170700 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 117 | 20241114 | 170600 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 118 | 20241114 | 170500 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 119 | 20241114 | 170400 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 120 | 20241114 | 170300 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 121 | 20241114 | 170200 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 122 | 20241114 | 170100 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 11668 |
| 123 | 20241114 | 170000 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 124 | 20241114 | 165900 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 125 | 20241114 | 165800 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 126 | 20241114 | 165700 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 127 | 20241114 | 165600 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 128 | 20241114 | 165500 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 129 | 20241114 | 165400 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 130 | 20241114 | 165300 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 131 | 20241114 | 165200 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 132 | 20241114 | 165100 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 133 | 20241114 | 165000 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 134 | 20241114 | 164900 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 135 | 20241114 | 164800 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 136 | 20241114 | 164700 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 137 | 20241114 | 164600 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 138 | 20241114 | 164500 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 139 | 20241114 | 164400 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 140 | 20241114 | 164300 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 141 | 20241114 | 164200 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 142 | 20241114 | 164100 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 143 | 20241114 | 164000 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 144 | 20241114 | 163900 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 145 | 20241114 | 163800 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 146 | 20241114 | 163700 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 147 | 20241114 | 163600 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 148 | 20241114 | 163500 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 149 | 20241114 | 163400 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 150 | 20241114 | 163300 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 151 | 20241114 | 163200 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 0 |
| 152 | 20241114 | 163100 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 11668 |
| 153 | 20241114 | 163000 | 4925062710 | 10820 | 10820 | 10820 | 10820 | 11668 |
| 154 | 20241114 | 162900 | 4798814950 | 10810 | 10810 | 10810 | 10810 | 0 |
| 155 | 20241114 | 162800 | 4798814950 | 10810 | 10810 | 10810 | 10810 | 0 |
| 156 | 20241114 | 162700 | 4798814950 | 10810 | 10810 | 10810 | 10810 | 0 |
| 157 | 20241114 | 162600 | 4798814950 | 10810 | 10810 | 10810 | 10810 | 0 |
| 158 | 20241114 | 162500 | 4798814950 | 10810 | 10810 | 10810 | 10810 | 0 |
| 159 | 20241114 | 162400 | 4798814950 | 10810 | 10810 | 10810 | 10810 | 0 |
| 160 | 20241114 | 162300 | 4798814950 | 10810 | 10810 | 10810 | 10810 | 0 |
| 161 | 20241114 | 162200 | 4798814950 | 10810 | 10810 | 10810 | 10810 | 0 |
| 162 | 20241114 | 162100 | 4798814950 | 10810 | 10810 | 10810 | 10810 | 0 |
| 163 | 20241114 | 162000 | 4798814950 | 10810 | 10810 | 10810 | 10810 | 0 |
| 164 | 20241114 | 161900 | 4798814950 | 10810 | 10800 | 10820 | 10800 | 2887 |
| 165 | 20241114 | 161800 | 4767616470 | 10800 | 10770 | 10800 | 10770 | 2445 |
| 166 | 20241114 | 161700 | 4741246120 | 10770 | 10770 | 10780 | 10770 | 838 |
| 167 | 20241114 | 161600 | 4732220850 | 10770 | 10780 | 10780 | 10770 | 263 |
| 168 | 20241114 | 161500 | 4729387670 | 10770 | 10760 | 10780 | 10750 | 1712 |
| 169 | 20241114 | 161400 | 4710968940 | 10750 | 10760 | 10770 | 10750 | 202 |
| 170 | 20241114 | 161300 | 4708796410 | 10750 | 10760 | 10760 | 10750 | 219 |
| 171 | 20241114 | 161200 | 4706441920 | 10770 | 10750 | 10770 | 10750 | 349 |
| 172 | 20241114 | 161100 | 4702688370 | 10750 | 10750 | 10780 | 10750 | 496 |
| 173 | 20241114 | 161000 | 4697347420 | 10750 | 10760 | 10780 | 10750 | 217 |
| 174 | 20241114 | 160900 | 4695013830 | 10780 | 10740 | 10780 | 10740 | 2333 |
| 175 | 20241114 | 160800 | 4669939630 | 10750 | 10740 | 10760 | 10740 | 699 |
| 176 | 20241114 | 160700 | 4662425180 | 10740 | 10750 | 10750 | 10740 | 148 |
| 177 | 20241114 | 160600 | 4660835360 | 10760 | 10740 | 10760 | 10740 | 857 |
| 178 | 20241114 | 160500 | 4651625160 | 10740 | 10750 | 10760 | 10740 | 737 |
| 179 | 20241114 | 160400 | 4643703480 | 10760 | 10760 | 10790 | 10760 | 1227 |
| 180 | 20241114 | 160300 | 4630500930 | 10760 | 10790 | 10800 | 10760 | 1556 |
| 181 | 20241114 | 160200 | 4613717720 | 10790 | 10800 | 10800 | 10790 | 1311 |
| 182 | 20241114 | 160100 | 4599565620 | 10800 | 10800 | 10820 | 10800 | 774 |
| 183 | 20241114 | 160000 | 4591203070 | 10800 | 10830 | 10850 | 10800 | 848 |
| 184 | 20241114 | 155900 | 4582030070 | 10850 | 10750 | 10850 | 10750 | 2639 |
| 185 | 20241114 | 155800 | 4553530090 | 10790 | 10750 | 10790 | 10750 | 2659 |
| 186 | 20241114 | 155700 | 4524880080 | 10770 | 10750 | 10770 | 10730 | 2594 |
| 187 | 20241114 | 155600 | 4496968710 | 10750 | 10730 | 10750 | 10730 | 1117 |
| 188 | 20241114 | 155500 | 4484969980 | 10750 | 10740 | 10760 | 10720 | 531 |
| 189 | 20241114 | 155400 | 4479271060 | 10750 | 10730 | 10760 | 10720 | 194 |
| 190 | 20241114 | 155300 | 4477187960 | 10720 | 10730 | 10730 | 10720 | 628 |
| 191 | 20241114 | 155200 | 4470450990 | 10720 | 10730 | 10740 | 10720 | 567 |
| 192 | 20241114 | 155100 | 4464372260 | 10720 | 10730 | 10730 | 10720 | 533 |
| 193 | 20241114 | 155000 | 4458653630 | 10740 | 10730 | 10770 | 10730 | 196 |
| 194 | 20241114 | 154900 | 4456549090 | 10740 | 10740 | 10750 | 10730 | 4022 |
| 195 | 20241114 | 154800 | 4413357290 | 10740 | 10750 | 10750 | 10740 | 563 |
| 196 | 20241114 | 154700 | 4407306810 | 10750 | 10750 | 10760 | 10750 | 489 |
| 197 | 20241114 | 154600 | 4402050000 | 10750 | 10750 | 10760 | 10750 | 289 |
| 198 | 20241114 | 154500 | 4398942720 | 10760 | 10750 | 10760 | 10750 | 254 |
| 199 | 20241114 | 154400 | 4396211360 | 10750 | 10750 | 10760 | 10750 | 337 |
| 200 | 20241114 | 154300 | 4392587070 | 10750 | 10760 | 10760 | 10750 | 1363 |
| 201 | 20241114 | 154200 | 4377923310 | 10750 | 10750 | 10760 | 10740 | 487 |
| 202 | 20241114 | 154100 | 4372691290 | 10740 | 10740 | 10750 | 10740 | 302 |
| 203 | 20241114 | 154000 | 4369446470 | 10760 | 10740 | 10760 | 10740 | 228 |
| 204 | 20241114 | 153900 | 4366996650 | 10740 | 10730 | 10760 | 10730 | 632 |
| 205 | 20241114 | 153800 | 4360209770 | 10730 | 10730 | 10740 | 10730 | 430 |
| 206 | 20241114 | 153700 | 4355595830 | 10730 | 10730 | 10740 | 10720 | 297 |
| 207 | 20241114 | 153600 | 4352409580 | 10720 | 10730 | 10730 | 10720 | 450 |
| 208 | 20241114 | 153500 | 4347583780 | 10730 | 10720 | 10740 | 10720 | 177 |
| 209 | 20241114 | 153400 | 4345685520 | 10710 | 10740 | 10740 | 10710 | 785 |
| 210 | 20241114 | 153300 | 4337272750 | 10720 | 10710 | 10740 | 10710 | 500 |
| 211 | 20241114 | 153200 | 4331916870 | 10710 | 10710 | 10740 | 10710 | 484 |
| 212 | 20241114 | 153100 | 4326732370 | 10730 | 10720 | 10740 | 10710 | 462 |
| 213 | 20241114 | 153000 | 4321780390 | 10710 | 10710 | 10720 | 10700 | 909 |
| 214 | 20241114 | 152900 | 4312042430 | 10720 | 10710 | 10720 | 10700 | 1129 |
| 215 | 20241114 | 152800 | 4299952190 | 10700 | 10710 | 10720 | 10700 | 1324 |
| 216 | 20241114 | 152700 | 4285769890 | 10710 | 10720 | 10730 | 10710 | 1360 |
| 217 | 20241114 | 152600 | 4271190500 | 10720 | 10750 | 10750 | 10720 | 1174 |
| 218 | 20241114 | 152500 | 4258586160 | 10740 | 10760 | 10770 | 10740 | 2706 |
| 219 | 20241114 | 152400 | 4229502150 | 10770 | 10760 | 10780 | 10750 | 935 |
| 220 | 20241114 | 152300 | 4219441830 | 10760 | 10760 | 10770 | 10750 | 1444 |
| 221 | 20241114 | 152200 | 4203903920 | 10760 | 10770 | 10780 | 10750 | 1013 |
| 222 | 20241114 | 152100 | 4193005030 | 10780 | 10760 | 10780 | 10760 | 2159 |
| 223 | 20241114 | 152000 | 4169749290 | 10760 | 10770 | 10770 | 10750 | 1463 |
| 224 | 20241114 | 151900 | 4154012700 | 10770 | 10750 | 10770 | 10740 | 2657 |
| 225 | 20241114 | 151800 | 4125432990 | 10750 | 10750 | 10750 | 10730 | 1456 |
| 226 | 20241114 | 151700 | 4109796330 | 10740 | 10740 | 10760 | 10740 | 1652 |
| 227 | 20241114 | 151600 | 4092045510 | 10730 | 10740 | 10760 | 10720 | 1337 |
| 228 | 20241114 | 151500 | 4077699680 | 10740 | 10750 | 10750 | 10740 | 461 |
| 229 | 20241114 | 151400 | 4072746500 | 10750 | 10740 | 10770 | 10730 | 1321 |
| 230 | 20241114 | 151300 | 4058558470 | 10740 | 10730 | 10750 | 10720 | 2016 |
| 231 | 20241114 | 151200 | 4036913850 | 10730 | 10720 | 10730 | 10700 | 1619 |
| 232 | 20241114 | 151100 | 4019574850 | 10720 | 10710 | 10720 | 10700 | 774 |
| 233 | 20241114 | 151000 | 4011289320 | 10710 | 10710 | 10710 | 10700 | 248 |
| 234 | 20241114 | 150900 | 4008634240 | 10700 | 10720 | 10720 | 10700 | 1780 |
| 235 | 20241114 | 150800 | 3989581510 | 10720 | 10720 | 10720 | 10710 | 820 |
| 236 | 20241114 | 150700 | 3980798800 | 10720 | 10730 | 10730 | 10710 | 1436 |
| 237 | 20241114 | 150600 | 3965417060 | 10730 | 10710 | 10730 | 10700 | 5703 |
| 238 | 20241114 | 150500 | 3904360190 | 10720 | 10730 | 10750 | 10710 | 1472 |
| 239 | 20241114 | 150400 | 3888572270 | 10730 | 10730 | 10750 | 10720 | 1225 |
| 240 | 20241114 | 150300 | 3875432000 | 10730 | 10750 | 10750 | 10730 | 913 |
| 241 | 20241114 | 150200 | 3865631720 | 10760 | 10730 | 10770 | 10700 | 3249 |
| 242 | 20241114 | 150100 | 3830815420 | 10780 | 10730 | 10780 | 10710 | 1706 |
| 243 | 20241114 | 150000 | 3812505890 | 10740 | 10700 | 10740 | 10690 | 1015 |
| 244 | 20241114 | 145900 | 3801646860 | 10700 | 10680 | 10700 | 10680 | 2944 |
| 245 | 20241114 | 145800 | 3770197220 | 10680 | 10690 | 10710 | 10680 | 2404 |
| 246 | 20241114 | 145700 | 3744514540 | 10690 | 10670 | 10690 | 10670 | 4095 |
| 247 | 20241114 | 145600 | 3700767110 | 10680 | 10680 | 10680 | 10670 | 827 |
| 248 | 20241114 | 145500 | 3691938990 | 10690 | 10670 | 10690 | 10660 | 2208 |
| 249 | 20241114 | 145400 | 3668390330 | 10680 | 10680 | 10690 | 10670 | 2242 |
| 250 | 20241114 | 145300 | 3644459120 | 10670 | 10660 | 10690 | 10660 | 2276 |
| 251 | 20241114 | 145200 | 3620164790 | 10670 | 10660 | 10670 | 10650 | 1837 |
| 252 | 20241114 | 145100 | 3600597440 | 10660 | 10650 | 10660 | 10650 | 2200 |
| 253 | 20241114 | 145000 | 3577160360 | 10650 | 10660 | 10670 | 10650 | 1509 |
| 254 | 20241114 | 144900 | 3561083130 | 10660 | 10650 | 10660 | 10640 | 1965 |
| 255 | 20241114 | 144800 | 3540155350 | 10660 | 10640 | 10660 | 10640 | 2152 |
| 256 | 20241114 | 144700 | 3517251020 | 10650 | 10650 | 10660 | 10630 | 12802 |
| 257 | 20241114 | 144600 | 3380979380 | 10650 | 10650 | 10660 | 10650 | 438 |
| 258 | 20241114 | 144500 | 3376314640 | 10660 | 10650 | 10660 | 10650 | 1597 |
| 259 | 20241114 | 144400 | 3359301790 | 10650 | 10670 | 10670 | 10650 | 2158 |
| 260 | 20241114 | 144300 | 3336312670 | 10670 | 10690 | 10690 | 10660 | 2157 |
| 261 | 20241114 | 144200 | 3313291700 | 10680 | 10680 | 10690 | 10680 | 3722 |
| 262 | 20241114 | 144100 | 3273538740 | 10680 | 10690 | 10710 | 10680 | 1447 |
| 263 | 20241114 | 144000 | 3258079740 | 10690 | 10690 | 10690 | 10670 | 3108 |
| 264 | 20241114 | 143900 | 3224889420 | 10700 | 10720 | 10720 | 10680 | 15568 |
| 265 | 20241114 | 143800 | 3058259940 | 10720 | 10720 | 10730 | 10710 | 2234 |
| 266 | 20241114 | 143700 | 3034325770 | 10720 | 10720 | 10730 | 10710 | 2357 |
| 267 | 20241114 | 143600 | 3009065590 | 10710 | 10720 | 10720 | 10710 | 1503 |
| 268 | 20241114 | 143500 | 2992968440 | 10710 | 10710 | 10730 | 10710 | 4425 |
| 269 | 20241114 | 143400 | 2945571940 | 10700 | 10710 | 10720 | 10700 | 2319 |
| 270 | 20241114 | 143300 | 2920743400 | 10720 | 10710 | 10720 | 10710 | 999 |
| 271 | 20241114 | 143200 | 2910042890 | 10710 | 10730 | 10730 | 10710 | 1486 |
| 272 | 20241114 | 143100 | 2894114790 | 10730 | 10760 | 10760 | 10730 | 1706 |
| 273 | 20241114 | 143000 | 2875798850 | 10750 | 10760 | 10770 | 10750 | 1568 |
| 274 | 20241114 | 142900 | 2858937230 | 10770 | 10800 | 10800 | 10770 | 557 |
| 275 | 20241114 | 142800 | 2852931920 | 10780 | 10790 | 10790 | 10780 | 3037 |
| 276 | 20241114 | 142700 | 2820184860 | 10800 | 10820 | 10830 | 10800 | 4077 |
| 277 | 20241114 | 142600 | 2776110570 | 10830 | 10830 | 10840 | 10830 | 938 |
| 278 | 20241114 | 142500 | 2765952010 | 10830 | 10850 | 10850 | 10830 | 1463 |
| 279 | 20241114 | 142400 | 2750097980 | 10840 | 10850 | 10850 | 10840 | 1751 |
| 280 | 20241114 | 142300 | 2731105760 | 10860 | 10850 | 10860 | 10850 | 434 |
| 281 | 20241114 | 142200 | 2726396800 | 10850 | 10850 | 10860 | 10850 | 404 |
| 282 | 20241114 | 142100 | 2722012980 | 10850 | 10860 | 10860 | 10850 | 129 |
| 283 | 20241114 | 142000 | 2720613040 | 10860 | 10850 | 10860 | 10850 | 332 |
| 284 | 20241114 | 141900 | 2717010820 | 10840 | 10850 | 10850 | 10840 | 322 |
| 285 | 20241114 | 141800 | 2713520310 | 10830 | 10840 | 10850 | 10830 | 411 |
| 286 | 20241114 | 141700 | 2709066660 | 10840 | 10840 | 10850 | 10840 | 200 |
| 287 | 20241114 | 141600 | 2706897940 | 10850 | 10830 | 10850 | 10830 | 364 |
| 288 | 20241114 | 141500 | 2702954780 | 10840 | 10860 | 10860 | 10840 | 164 |
| 289 | 20241114 | 141400 | 2701176980 | 10840 | 10840 | 10840 | 10840 | 7 |
| 290 | 20241114 | 141300 | 2701101100 | 10860 | 10830 | 10860 | 10830 | 1739 |
| 291 | 20241114 | 141200 | 2682264270 | 10840 | 10840 | 10840 | 10830 | 107 |
| 292 | 20241114 | 141100 | 2681105390 | 10830 | 10830 | 10840 | 10830 | 351 |
| 293 | 20241114 | 141000 | 2677304040 | 10840 | 10850 | 10850 | 10840 | 429 |
| 294 | 20241114 | 140900 | 2672653640 | 10850 | 10850 | 10850 | 10840 | 221 |
| 295 | 20241114 | 140800 | 2670256990 | 10850 | 10840 | 10850 | 10840 | 467 |
| 296 | 20241114 | 140700 | 2665194690 | 10830 | 10850 | 10850 | 10830 | 579 |
| 297 | 20241114 | 140600 | 2658919280 | 10840 | 10840 | 10840 | 10840 | 100 |
| 298 | 20241114 | 140500 | 2657835280 | 10850 | 10850 | 10850 | 10850 | 138 |
| 299 | 20241114 | 140400 | 2656337980 | 10830 | 10840 | 10850 | 10830 | 486 |
| 300 | 20241114 | 140300 | 2651071560 | 10840 | 10860 | 10860 | 10840 | 242 |
| 301 | 20241114 | 140200 | 2648447680 | 10840 | 10850 | 10860 | 10840 | 373 |
| 302 | 20241114 | 140100 | 2644400790 | 10850 | 10870 | 10870 | 10850 | 44 |
| 303 | 20241114 | 140000 | 2643923320 | 10850 | 10850 | 10860 | 10850 | 631 |
| 304 | 20241114 | 135900 | 2637073880 | 10850 | 10850 | 10880 | 10850 | 1054 |
| 305 | 20241114 | 135800 | 2625637780 | 10850 | 10840 | 10850 | 10840 | 1224 |
| 306 | 20241114 | 135700 | 2612359140 | 10850 | 10840 | 10850 | 10840 | 1133 |
| 307 | 20241114 | 135600 | 2600077390 | 10840 | 10850 | 10850 | 10840 | 638 |
| 308 | 20241114 | 135500 | 2593159000 | 10840 | 10840 | 10850 | 10840 | 1036 |
| 309 | 20241114 | 135400 | 2581928710 | 10840 | 10850 | 10860 | 10840 | 958 |
| 310 | 20241114 | 135300 | 2571537010 | 10860 | 10850 | 10860 | 10850 | 302 |
| 311 | 20241114 | 135200 | 2568258290 | 10860 | 10870 | 10870 | 10850 | 671 |
| 312 | 20241114 | 135100 | 2560973810 | 10870 | 10870 | 10870 | 10860 | 504 |
| 313 | 20241114 | 135000 | 2555498950 | 10850 | 10870 | 10870 | 10850 | 521 |
| 314 | 20241114 | 134900 | 2549840920 | 10870 | 10870 | 10870 | 10870 | 2 |
| 315 | 20241114 | 134800 | 2549819180 | 10870 | 10870 | 10870 | 10870 | 1 |
| 316 | 20241114 | 134700 | 2549808310 | 10870 | 10870 | 10870 | 10850 | 2406 |
| 317 | 20241114 | 134600 | 2523669210 | 10880 | 10880 | 10890 | 10870 | 1254 |
| 318 | 20241114 | 134500 | 2510028210 | 10880 | 10880 | 10880 | 10870 | 82 |
| 319 | 20241114 | 134400 | 2509136820 | 10880 | 10880 | 10880 | 10880 | 9 |
| 320 | 20241114 | 134300 | 2509038900 | 10880 | 10880 | 10880 | 10880 | 260 |
| 321 | 20241114 | 134200 | 2506210100 | 10890 | 10880 | 10890 | 10880 | 323 |
| 322 | 20241114 | 134100 | 2502693250 | 10880 | 10890 | 10890 | 10880 | 587 |
| 323 | 20241114 | 134000 | 2496306650 | 10890 | 10890 | 10890 | 10880 | 1026 |
| 324 | 20241114 | 133900 | 2485133660 | 10890 | 10890 | 10900 | 10890 | 172 |
| 325 | 20241114 | 133800 | 2483260170 | 10890 | 10880 | 10890 | 10880 | 131 |
| 326 | 20241114 | 133700 | 2481834840 | 10880 | 10870 | 10880 | 10870 | 177 |
| 327 | 20241114 | 133600 | 2479909130 | 10880 | 10880 | 10880 | 10880 | 422 |
| 328 | 20241114 | 133500 | 2475317770 | 10880 | 10880 | 10880 | 10870 | 1302 |
| 329 | 20241114 | 133400 | 2461160390 | 10880 | 10880 | 10880 | 10880 | 10 |
| 330 | 20241114 | 133300 | 2461051590 | 10870 | 10860 | 10880 | 10860 | 386 |
| 331 | 20241114 | 133200 | 2456855620 | 10860 | 10870 | 10870 | 10860 | 20 |
| 332 | 20241114 | 133100 | 2456638250 | 10880 | 10850 | 10880 | 10850 | 861 |
| 333 | 20241114 | 133000 | 2447280700 | 10840 | 10860 | 10860 | 10840 | 1560 |
| 334 | 20241114 | 132900 | 2430369050 | 10850 | 10850 | 10870 | 10850 | 1831 |
| 335 | 20241114 | 132800 | 2410493960 | 10850 | 10850 | 10870 | 10850 | 227 |
| 336 | 20241114 | 132700 | 2408030070 | 10850 | 10860 | 10860 | 10850 | 1884 |
| 337 | 20241114 | 132600 | 2387586120 | 10870 | 10870 | 10870 | 10860 | 468 |
| 338 | 20241114 | 132500 | 2382499840 | 10870 | 10890 | 10890 | 10870 | 433 |
| 339 | 20241114 | 132400 | 2377788340 | 10890 | 10880 | 10910 | 10880 | 743 |
| 340 | 20241114 | 132300 | 2369697090 | 10880 | 10880 | 10920 | 10880 | 20 |
| 341 | 20241114 | 132200 | 2369479410 | 10890 | 10860 | 10920 | 10860 | 121 |
| 342 | 20241114 | 132100 | 2368159770 | 10860 | 10850 | 10920 | 10850 | 2045 |
| 343 | 20241114 | 132000 | 2345902070 | 10850 | 10830 | 10890 | 10830 | 905 |
| 344 | 20241114 | 131900 | 2336051600 | 10830 | 10850 | 10880 | 10820 | 914 |
| 345 | 20241114 | 131800 | 2326125090 | 10820 | 10820 | 10850 | 10820 | 2180 |
| 346 | 20241114 | 131700 | 2302512650 | 10820 | 10830 | 10840 | 10820 | 563 |
| 347 | 20241114 | 131600 | 2296415790 | 10830 | 10840 | 10850 | 10830 | 339 |
| 348 | 20241114 | 131500 | 2292744390 | 10840 | 10830 | 10840 | 10830 | 380 |
| 349 | 20241114 | 131400 | 2288625360 | 10830 | 10830 | 10840 | 10830 | 121 |
| 350 | 20241114 | 131300 | 2287314870 | 10830 | 10840 | 10850 | 10830 | 265 |
| 351 | 20241114 | 131200 | 2284444140 | 10840 | 10850 | 10860 | 10840 | 585 |
| 352 | 20241114 | 131100 | 2278099520 | 10850 | 10850 | 10860 | 10850 | 123 |
| 353 | 20241114 | 131000 | 2276764910 | 10850 | 10850 | 10860 | 10850 | 119 |
| 354 | 20241114 | 130900 | 2275473730 | 10850 | 10860 | 10860 | 10850 | 134 |
| 355 | 20241114 | 130800 | 2274019790 | 10850 | 10850 | 10860 | 10850 | 124 |
| 356 | 20241114 | 130700 | 2272674330 | 10850 | 10840 | 10860 | 10840 | 42 |
| 357 | 20241114 | 130600 | 2272218710 | 10830 | 10840 | 10860 | 10820 | 1827 |
| 358 | 20241114 | 130500 | 2252417200 | 10850 | 10840 | 10850 | 10840 | 370 |
| 359 | 20241114 | 130400 | 2248406300 | 10840 | 10840 | 10850 | 10840 | 21 |
| 360 | 20241114 | 130300 | 2248178640 | 10840 | 10840 | 10850 | 10840 | 100 |
| 361 | 20241114 | 130200 | 2247094580 | 10840 | 10840 | 10850 | 10840 | 22 |
| 362 | 20241114 | 130100 | 2246856070 | 10840 | 10840 | 10840 | 10840 | 30 |
| 363 | 20241114 | 130000 | 2246530870 | 10840 | 10840 | 10850 | 10840 | 25 |
| 364 | 20241114 | 125900 | 2246259810 | 10840 | 10830 | 10850 | 10830 | 185 |
| 365 | 20241114 | 125800 | 2244254400 | 10830 | 10830 | 10840 | 10830 | 232 |
| 366 | 20241114 | 125700 | 2241739700 | 10830 | 10820 | 10840 | 10820 | 356 |
| 367 | 20241114 | 125600 | 2237884080 | 10820 | 10820 | 10830 | 10820 | 160 |
| 368 | 20241114 | 125500 | 2236151480 | 10820 | 10820 | 10830 | 10820 | 356 |
| 369 | 20241114 | 125400 | 2232297400 | 10820 | 10820 | 10840 | 10820 | 23 |
| 370 | 20241114 | 125300 | 2232048460 | 10820 | 10820 | 10830 | 10820 | 319 |
| 371 | 20241114 | 125200 | 2228594330 | 10820 | 10820 | 10840 | 10820 | 22 |
| 372 | 20241114 | 125100 | 2228356200 | 10820 | 10820 | 10830 | 10820 | 21 |
| 373 | 20241114 | 125000 | 2228128960 | 10820 | 10820 | 10840 | 10820 | 264 |
| 374 | 20241114 | 124900 | 2225267560 | 10820 | 10820 | 10850 | 10820 | 284 |
| 375 | 20241114 | 124800 | 2222192710 | 10820 | 10820 | 10850 | 10820 | 302 |
| 376 | 20241114 | 124700 | 2218922200 | 10830 | 10840 | 10840 | 10820 | 604 |
| 377 | 20241114 | 124600 | 2212380990 | 10840 | 10830 | 10850 | 10830 | 22 |
| 378 | 20241114 | 124500 | 2212142660 | 10830 | 10810 | 10850 | 10810 | 361 |
| 379 | 20241114 | 124400 | 2208233180 | 10810 | 10820 | 10830 | 10810 | 353 |
| 380 | 20241114 | 124300 | 2204415200 | 10820 | 10820 | 10830 | 10820 | 23 |
| 381 | 20241114 | 124200 | 2204166290 | 10820 | 10820 | 10830 | 10820 | 19 |
| 382 | 20241114 | 124100 | 2203960690 | 10820 | 10830 | 10830 | 10820 | 20 |
| 383 | 20241114 | 124000 | 2203744250 | 10830 | 10810 | 10840 | 10810 | 414 |
| 384 | 20241114 | 123900 | 2199260480 | 10800 | 10840 | 10850 | 10790 | 86 |
| 385 | 20241114 | 123800 | 2198328480 | 10840 | 10800 | 10850 | 10790 | 858 |
| 386 | 20241114 | 123700 | 2189046850 | 10840 | 10790 | 10840 | 10790 | 19 |
| 387 | 20241114 | 123600 | 2188841700 | 10790 | 10800 | 10840 | 10780 | 361 |
| 388 | 20241114 | 123500 | 2184943020 | 10800 | 10840 | 10850 | 10780 | 3465 |
| 389 | 20241114 | 123400 | 2147495110 | 10840 | 10840 | 10850 | 10840 | 58 |
| 390 | 20241114 | 123300 | 2146866350 | 10840 | 10850 | 10860 | 10840 | 1151 |
| 391 | 20241114 | 123200 | 2134377720 | 10850 | 10860 | 10870 | 10850 | 280 |
| 392 | 20241114 | 123100 | 2131337660 | 10860 | 10870 | 10870 | 10860 | 158 |
| 393 | 20241114 | 123000 | 2129620270 | 10870 | 10880 | 10890 | 10870 | 1080 |
| 394 | 20241114 | 122900 | 2117871960 | 10880 | 10890 | 10890 | 10880 | 267 |
| 395 | 20241114 | 122800 | 2114966950 | 10890 | 10890 | 10890 | 10880 | 164 |
| 396 | 20241114 | 122700 | 2113182190 | 10890 | 10890 | 10890 | 10890 | 29 |
| 397 | 20241114 | 122600 | 2112866380 | 10890 | 10890 | 10890 | 10880 | 284 |
| 398 | 20241114 | 122500 | 2109774380 | 10890 | 10890 | 10890 | 10890 | 15 |
| 399 | 20241114 | 122400 | 2109611030 | 10890 | 10890 | 10890 | 10890 | 78 |
| 400 | 20241114 | 122300 | 2108761610 | 10890 | 10870 | 10900 | 10870 | 822 |
| 401 | 20241114 | 122200 | 2099824840 | 10850 | 10870 | 10870 | 10850 | 264 |
| 402 | 20241114 | 122100 | 2096960380 | 10860 | 10860 | 10860 | 10860 | 6 |
| 403 | 20241114 | 122000 | 2096895220 | 10860 | 10860 | 10870 | 10850 | 1656 |
| 404 | 20241114 | 121900 | 2078906420 | 10860 | 10860 | 10870 | 10860 | 829 |
| 405 | 20241114 | 121800 | 2069903450 | 10870 | 10870 | 10870 | 10870 | 3 |
| 406 | 20241114 | 121700 | 2069870840 | 10860 | 10860 | 10870 | 10860 | 303 |
| 407 | 20241114 | 121600 | 2066580240 | 10860 | 10880 | 10880 | 10860 | 315 |
| 408 | 20241114 | 121500 | 2063158590 | 10860 | 10880 | 10880 | 10860 | 283 |
| 409 | 20241114 | 121400 | 2060082460 | 10880 | 10870 | 10880 | 10870 | 764 |
| 410 | 20241114 | 121300 | 2051773240 | 10880 | 10870 | 10880 | 10870 | 79 |
| 411 | 20241114 | 121200 | 2050914490 | 10880 | 10880 | 10880 | 10870 | 706 |
| 412 | 20241114 | 121100 | 2043233490 | 10890 | 10880 | 10890 | 10880 | 118 |
| 413 | 20241114 | 121000 | 2041949470 | 10890 | 10890 | 10890 | 10880 | 81 |
| 414 | 20241114 | 120900 | 2041068140 | 10890 | 10890 | 10890 | 10880 | 158 |
| 415 | 20241114 | 120800 | 2039349060 | 10890 | 10890 | 10890 | 10890 | 0 |
| 416 | 20241114 | 120700 | 2039349060 | 10890 | 10830 | 10890 | 10830 | 4301 |
| 417 | 20241114 | 120600 | 1992629100 | 10830 | 10830 | 10830 | 10830 | 837 |
| 418 | 20241114 | 120500 | 1983564390 | 10830 | 10830 | 10830 | 10810 | 525 |
| 419 | 20241114 | 120400 | 1977881810 | 10830 | 10830 | 10830 | 10820 | 901 |
| 420 | 20241114 | 120300 | 1968124240 | 10830 | 10830 | 10830 | 10830 | 1 |
| 421 | 20241114 | 120200 | 1968113410 | 10800 | 10830 | 10830 | 10800 | 621 |
| 422 | 20241114 | 120100 | 1961399300 | 10830 | 10830 | 10830 | 10830 | 10 |
| 423 | 20241114 | 120000 | 1961291000 | 10830 | 10820 | 10830 | 10810 | 129 |
| 424 | 20241114 | 115900 | 1959896470 | 10830 | 10830 | 10830 | 10830 | 12 |
| 425 | 20241114 | 115800 | 1959766510 | 10830 | 10830 | 10830 | 10790 | 243 |
| 426 | 20241114 | 115700 | 1957137600 | 10790 | 10830 | 10830 | 10790 | 96 |
| 427 | 20241114 | 115600 | 1956101560 | 10830 | 10790 | 10830 | 10790 | 106 |
| 428 | 20241114 | 115500 | 1954957600 | 10780 | 10730 | 10780 | 10730 | 694 |
| 429 | 20241114 | 115400 | 1947480320 | 10770 | 10760 | 10770 | 10760 | 3 |
| 430 | 20241114 | 115300 | 1947448030 | 10740 | 10740 | 10740 | 10740 | 616 |
| 431 | 20241114 | 115200 | 1940832190 | 10740 | 10740 | 10740 | 10740 | 2 |
| 432 | 20241114 | 115100 | 1940810710 | 10740 | 10700 | 10740 | 10700 | 2063 |
| 433 | 20241114 | 115000 | 1918734130 | 10700 | 10710 | 10720 | 10700 | 3149 |
| 434 | 20241114 | 114900 | 1885034440 | 10720 | 10720 | 10730 | 10720 | 501 |
| 435 | 20241114 | 114800 | 1879663670 | 10730 | 10770 | 10770 | 10720 | 382 |
| 436 | 20241114 | 114700 | 1875564580 | 10740 | 10770 | 10770 | 10740 | 1148 |
| 437 | 20241114 | 114600 | 1863213540 | 10780 | 10790 | 10790 | 10770 | 304 |
| 438 | 20241114 | 114500 | 1859937100 | 10790 | 10830 | 10830 | 10790 | 866 |
| 439 | 20241114 | 114400 | 1850592880 | 10830 | 10830 | 10830 | 10800 | 2660 |
| 440 | 20241114 | 114300 | 1821792290 | 10830 | 10800 | 10830 | 10800 | 2451 |
| 441 | 20241114 | 114200 | 1795280240 | 10800 | 10800 | 10800 | 10800 | 148 |
| 442 | 20241114 | 114100 | 1793681840 | 10810 | 10800 | 10820 | 10800 | 4029 |
| 443 | 20241114 | 114000 | 1750167860 | 10800 | 10820 | 10830 | 10800 | 4521 |
| 444 | 20241114 | 113900 | 1701305890 | 10820 | 10830 | 10830 | 10820 | 653 |
| 445 | 20241114 | 113800 | 1694239110 | 10830 | 10830 | 10830 | 10820 | 1763 |
| 446 | 20241114 | 113700 | 1675148440 | 10830 | 10830 | 10830 | 10820 | 279 |
| 447 | 20241114 | 113600 | 1672129500 | 10820 | 10830 | 10830 | 10820 | 1814 |
| 448 | 20241114 | 113500 | 1652484190 | 10830 | 10830 | 10830 | 10820 | 1330 |
| 449 | 20241114 | 113400 | 1638083520 | 10820 | 10830 | 10830 | 10820 | 316 |
| 450 | 20241114 | 113300 | 1634664240 | 10830 | 10840 | 10840 | 10830 | 2364 |
| 451 | 20241114 | 113200 | 1609049140 | 10850 | 10850 | 10850 | 10840 | 767 |
| 452 | 20241114 | 113100 | 1600729810 | 10850 | 10860 | 10870 | 10850 | 565 |
| 453 | 20241114 | 113000 | 1594598690 | 10870 | 10870 | 10870 | 10850 | 628 |
| 454 | 20241114 | 112900 | 1587776210 | 10850 | 10880 | 10880 | 10850 | 458 |
| 455 | 20241114 | 112800 | 1582800870 | 10860 | 10880 | 10880 | 10860 | 350 |
| 456 | 20241114 | 112700 | 1578997490 | 10880 | 10860 | 10880 | 10850 | 339 |
| 457 | 20241114 | 112600 | 1575316270 | 10880 | 10880 | 10880 | 10850 | 272 |
| 458 | 20241114 | 112500 | 1572364890 | 10860 | 10880 | 10880 | 10860 | 516 |
| 459 | 20241114 | 112400 | 1566758750 | 10870 | 10900 | 10900 | 10870 | 965 |
| 460 | 20241114 | 112300 | 1556259380 | 10900 | 10910 | 10910 | 10900 | 763 |
| 461 | 20241114 | 112200 | 1547942630 | 10900 | 10910 | 10910 | 10900 | 382 |
| 462 | 20241114 | 112100 | 1543778630 | 10910 | 10910 | 10910 | 10910 | 107 |
| 463 | 20241114 | 112000 | 1542611260 | 10900 | 10900 | 10900 | 10900 | 262 |
| 464 | 20241114 | 111900 | 1539755460 | 10920 | 10920 | 10920 | 10920 | 55 |
| 465 | 20241114 | 111800 | 1539154860 | 10920 | 10900 | 10920 | 10900 | 151 |
| 466 | 20241114 | 111700 | 1537508200 | 10900 | 10920 | 10930 | 10900 | 27323 |
| 467 | 20241114 | 111600 | 1239645040 | 10910 | 10910 | 10910 | 10910 | 940 |
| 468 | 20241114 | 111500 | 1229389640 | 10910 | 10920 | 10920 | 10910 | 295 |
| 469 | 20241114 | 111400 | 1226168330 | 10920 | 10930 | 10930 | 10920 | 488 |
| 470 | 20241114 | 111300 | 1220839110 | 10930 | 10930 | 10940 | 10930 | 335 |
| 471 | 20241114 | 111200 | 1217177460 | 10930 | 10940 | 10940 | 10930 | 878 |
| 472 | 20241114 | 111100 | 1207572640 | 10940 | 10950 | 10950 | 10930 | 585 |
| 473 | 20241114 | 111000 | 1201168140 | 10950 | 10930 | 10950 | 10930 | 135 |
| 474 | 20241114 | 110900 | 1199690330 | 10950 | 10960 | 10960 | 10940 | 1634 |
| 475 | 20241114 | 110800 | 1181789780 | 10960 | 10960 | 10970 | 10960 | 270 |
| 476 | 20241114 | 110700 | 1178830080 | 10960 | 10950 | 10970 | 10950 | 4406 |
| 477 | 20241114 | 110600 | 1130555890 | 10940 | 10940 | 10940 | 10920 | 3057 |
| 478 | 20241114 | 110500 | 1097158560 | 10940 | 10940 | 10950 | 10940 | 171 |
| 479 | 20241114 | 110400 | 1095287500 | 10950 | 10950 | 10960 | 10950 | 1644 |
| 480 | 20241114 | 110300 | 1077272190 | 10950 | 10940 | 10950 | 10930 | 1245 |
| 481 | 20241114 | 110200 | 1063645200 | 10950 | 10950 | 10950 | 10950 | 349 |
| 482 | 20241114 | 110100 | 1059823650 | 10950 | 10950 | 10950 | 10930 | 460 |
| 483 | 20241114 | 110000 | 1054791890 | 10960 | 10940 | 10960 | 10940 | 4 |
| 484 | 20241114 | 105900 | 1054748110 | 10940 | 10960 | 10960 | 10940 | 54 |
| 485 | 20241114 | 105800 | 1054157270 | 10960 | 10940 | 10970 | 10940 | 1306 |
| 486 | 20241114 | 105700 | 1039848310 | 10940 | 10940 | 10940 | 10940 | 123 |
| 487 | 20241114 | 105600 | 1038502690 | 10940 | 10920 | 10940 | 10910 | 1676 |
| 488 | 20241114 | 105500 | 1020189990 | 10920 | 10930 | 10930 | 10910 | 1277 |
| 489 | 20241114 | 105400 | 1006236480 | 10920 | 10930 | 10930 | 10920 | 578 |
| 490 | 20241114 | 105300 | 999924180 | 10930 | 10920 | 10930 | 10920 | 556 |
| 491 | 20241114 | 105200 | 993849930 | 10900 | 10920 | 10920 | 10900 | 339 |
| 492 | 20241114 | 105100 | 990152790 | 10900 | 10920 | 10930 | 10900 | 413 |
| 493 | 20241114 | 105000 | 985646410 | 10930 | 10900 | 10930 | 10890 | 621 |
| 494 | 20241114 | 104900 | 978879160 | 10900 | 10920 | 10920 | 10900 | 527 |
| 495 | 20241114 | 104800 | 973127930 | 10940 | 10940 | 10940 | 10920 | 464 |
| 496 | 20241114 | 104700 | 968059010 | 10930 | 10930 | 10930 | 10920 | 438 |
| 497 | 20241114 | 104600 | 963274290 | 10940 | 10940 | 10940 | 10920 | 130 |
| 498 | 20241114 | 104500 | 961852390 | 10940 | 10930 | 10940 | 10930 | 1367 |
| 499 | 20241114 | 104400 | 946910670 | 10920 | 10920 | 10920 | 10920 | 482 |
| 500 | 20241114 | 104300 | 941647230 | 10910 | 10890 | 10910 | 10890 | 355 |
| 501 | 20241114 | 104200 | 937775590 | 10880 | 10850 | 10890 | 10850 | 694 |
| 502 | 20241114 | 104100 | 930228220 | 10860 | 10860 | 10880 | 10860 | 1274 |
| 503 | 20241114 | 104000 | 916371520 | 10870 | 10860 | 10870 | 10820 | 861 |
| 504 | 20241114 | 103900 | 907049490 | 10830 | 10880 | 10880 | 10820 | 1289 |
| 505 | 20241114 | 103800 | 893073100 | 10880 | 10900 | 10900 | 10850 | 255 |
| 506 | 20241114 | 103700 | 890299170 | 10860 | 10900 | 10900 | 10860 | 8340 |
| 507 | 20241114 | 103600 | 799393440 | 10900 | 10930 | 10930 | 10900 | 1048 |
| 508 | 20241114 | 103500 | 787958590 | 10940 | 10950 | 10960 | 10930 | 1057 |
| 509 | 20241114 | 103400 | 776399210 | 10970 | 10970 | 10980 | 10950 | 481 |
| 510 | 20241114 | 103300 | 771127150 | 10980 | 10980 | 10990 | 10970 | 1774 |
| 511 | 20241114 | 103200 | 751652060 | 10990 | 10970 | 10990 | 10970 | 2125 |
| 512 | 20241114 | 103100 | 728328610 | 10970 | 10960 | 10970 | 10960 | 299 |
| 513 | 20241114 | 103000 | 725050550 | 10960 | 10930 | 10960 | 10930 | 5786 |
| 514 | 20241114 | 102900 | 661744350 | 10920 | 10920 | 10930 | 10900 | 1445 |
| 515 | 20241114 | 102800 | 645971750 | 10920 | 10900 | 10920 | 10900 | 51 |
| 516 | 20241114 | 102700 | 645415430 | 10900 | 10890 | 10910 | 10880 | 3059 |
| 517 | 20241114 | 102600 | 612064610 | 10890 | 10850 | 10890 | 10840 | 2241 |
| 518 | 20241114 | 102500 | 587727790 | 10850 | 10920 | 10920 | 10850 | 448 |
| 519 | 20241114 | 102400 | 582857910 | 10890 | 10920 | 10920 | 10890 | 647 |
| 520 | 20241114 | 102300 | 575804070 | 10920 | 10930 | 10930 | 10920 | 927 |
| 521 | 20241114 | 102200 | 565672240 | 10940 | 10940 | 10950 | 10940 | 913 |
| 522 | 20241114 | 102100 | 555682820 | 10950 | 10910 | 10950 | 10910 | 3395 |
| 523 | 20241114 | 102000 | 518596280 | 10920 | 10890 | 10920 | 10890 | 5126 |
| 524 | 20241114 | 101900 | 462733090 | 10890 | 10890 | 10890 | 10880 | 978 |
| 525 | 20241114 | 101800 | 452087700 | 10890 | 10900 | 10900 | 10890 | 453 |
| 526 | 20241114 | 101700 | 447154330 | 10900 | 10870 | 10900 | 10870 | 1736 |
| 527 | 20241114 | 101600 | 428265980 | 10870 | 10860 | 10870 | 10830 | 2185 |
| 528 | 20241114 | 101500 | 404548650 | 10870 | 10870 | 10870 | 10830 | 103 |
| 529 | 20241114 | 101400 | 403430000 | 10850 | 10810 | 10850 | 10800 | 1994 |
| 530 | 20241114 | 101300 | 381864930 | 10890 | 10910 | 10910 | 10810 | 264 |
| 531 | 20241114 | 101200 | 379010660 | 10820 | 10870 | 10920 | 10820 | 1677 |
| 532 | 20241114 | 101100 | 360797030 | 10870 | 10880 | 10880 | 10870 | 313 |
| 533 | 20241114 | 101000 | 357391600 | 10930 | 10930 | 10940 | 10920 | 604 |
| 534 | 20241114 | 100900 | 350787980 | 10930 | 10920 | 10940 | 10860 | 2416 |
| 535 | 20241114 | 100800 | 324392430 | 10920 | 10900 | 10920 | 10860 | 3950 |
| 536 | 20241114 | 100700 | 281311780 | 10890 | 10900 | 10910 | 10860 | 2069 |
| 537 | 20241114 | 100600 | 258768340 | 10900 | 10900 | 10900 | 10860 | 1391 |
| 538 | 20241114 | 100500 | 243617830 | 10910 | 10910 | 10910 | 10900 | 1341 |
| 539 | 20241114 | 100400 | 228993230 | 10920 | 10890 | 10920 | 10880 | 3944 |
| 540 | 20241114 | 100300 | 186027330 | 10900 | 10890 | 10900 | 10880 | 1696 |
| 541 | 20241114 | 100200 | 167551340 | 10900 | 10790 | 10900 | 10790 | 11407 |
| 542 | 20241114 | 100100 | 43788840 | 10800 | 10760 | 10830 | 10760 | 1070 |
| 543 | 20241114 | 100000 | 32223860 | 10760 | 10680 | 10770 | 10680 | 3008 |