27 KiB
27 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 183100 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 4073 |
| 3 | 20241114 | 183000 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 4 | 20241114 | 182900 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 5 | 20241114 | 182800 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 6 | 20241114 | 182700 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 7 | 20241114 | 182600 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 8 | 20241114 | 182500 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 9 | 20241114 | 182400 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 10 | 20241114 | 182300 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 11 | 20241114 | 182200 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 12 | 20241114 | 182100 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 13 | 20241114 | 182000 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 14 | 20241114 | 181900 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 15 | 20241114 | 181800 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 16 | 20241114 | 181700 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 17 | 20241114 | 181600 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 18 | 20241114 | 181500 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 19 | 20241114 | 181400 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 20 | 20241114 | 181300 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 21 | 20241114 | 181200 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 22 | 20241114 | 181100 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 23 | 20241114 | 181000 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 24 | 20241114 | 180900 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 25 | 20241114 | 180800 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 26 | 20241114 | 180700 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 27 | 20241114 | 180600 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 28 | 20241114 | 180500 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 29 | 20241114 | 180400 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 30 | 20241114 | 180300 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 31 | 20241114 | 180200 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 32 | 20241114 | 180100 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 4073 |
| 33 | 20241114 | 180000 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 34 | 20241114 | 175900 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 35 | 20241114 | 175800 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 36 | 20241114 | 175700 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 37 | 20241114 | 175600 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 38 | 20241114 | 175500 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 39 | 20241114 | 175400 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 40 | 20241114 | 175300 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 41 | 20241114 | 175200 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 42 | 20241114 | 175100 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 43 | 20241114 | 175000 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 44 | 20241114 | 174900 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 45 | 20241114 | 174800 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 46 | 20241114 | 174700 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 47 | 20241114 | 174600 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 48 | 20241114 | 174500 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 49 | 20241114 | 174400 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 50 | 20241114 | 174300 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 51 | 20241114 | 174200 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 52 | 20241114 | 174100 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 53 | 20241114 | 174000 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 54 | 20241114 | 173900 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 55 | 20241114 | 173800 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 56 | 20241114 | 173700 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 57 | 20241114 | 173600 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 58 | 20241114 | 173500 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 59 | 20241114 | 173400 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 60 | 20241114 | 173300 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 61 | 20241114 | 173200 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 62 | 20241114 | 173100 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 4073 |
| 63 | 20241114 | 173000 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 64 | 20241114 | 172900 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 65 | 20241114 | 172800 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 66 | 20241114 | 172700 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 67 | 20241114 | 172600 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 68 | 20241114 | 172500 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 69 | 20241114 | 172400 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 70 | 20241114 | 172300 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 71 | 20241114 | 172200 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 72 | 20241114 | 172100 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 73 | 20241114 | 172000 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 74 | 20241114 | 171900 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 75 | 20241114 | 171800 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 76 | 20241114 | 171700 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 77 | 20241114 | 171600 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 78 | 20241114 | 171500 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 79 | 20241114 | 171400 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 80 | 20241114 | 171300 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 81 | 20241114 | 171200 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 82 | 20241114 | 171100 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 83 | 20241114 | 171000 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 84 | 20241114 | 170900 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 85 | 20241114 | 170800 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 86 | 20241114 | 170700 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 87 | 20241114 | 170600 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 88 | 20241114 | 170500 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 89 | 20241114 | 170400 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 90 | 20241114 | 170300 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 91 | 20241114 | 170200 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 92 | 20241114 | 170100 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 4073 |
| 93 | 20241114 | 170000 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 94 | 20241114 | 165900 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 95 | 20241114 | 165800 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 96 | 20241114 | 165700 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 97 | 20241114 | 165600 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 98 | 20241114 | 165500 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 99 | 20241114 | 165400 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 100 | 20241114 | 165300 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 101 | 20241114 | 165200 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 102 | 20241114 | 165100 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 103 | 20241114 | 165000 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 104 | 20241114 | 164900 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 105 | 20241114 | 164800 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 106 | 20241114 | 164700 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 107 | 20241114 | 164600 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 108 | 20241114 | 164500 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 109 | 20241114 | 164400 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 110 | 20241114 | 164300 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 111 | 20241114 | 164200 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 112 | 20241114 | 164100 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 113 | 20241114 | 164000 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 114 | 20241114 | 163900 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 115 | 20241114 | 163800 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 116 | 20241114 | 163700 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 117 | 20241114 | 163600 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 118 | 20241114 | 163500 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 119 | 20241114 | 163400 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 120 | 20241114 | 163300 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 121 | 20241114 | 163200 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 0 |
| 122 | 20241114 | 163100 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 4073 |
| 123 | 20241114 | 163000 | 4811194470 | 13340 | 13340 | 13340 | 13340 | 4073 |
| 124 | 20241114 | 162900 | 4756860650 | 13380 | 13380 | 13380 | 13380 | 0 |
| 125 | 20241114 | 162800 | 4756860650 | 13380 | 13380 | 13380 | 13380 | 0 |
| 126 | 20241114 | 162700 | 4756860650 | 13380 | 13380 | 13380 | 13380 | 0 |
| 127 | 20241114 | 162600 | 4756860650 | 13380 | 13380 | 13380 | 13380 | 0 |
| 128 | 20241114 | 162500 | 4756860650 | 13380 | 13380 | 13380 | 13380 | 0 |
| 129 | 20241114 | 162400 | 4756860650 | 13380 | 13380 | 13380 | 13380 | 0 |
| 130 | 20241114 | 162300 | 4756860650 | 13380 | 13380 | 13380 | 13380 | 0 |
| 131 | 20241114 | 162200 | 4756860650 | 13380 | 13380 | 13380 | 13380 | 0 |
| 132 | 20241114 | 162100 | 4756860650 | 13380 | 13380 | 13380 | 13380 | 0 |
| 133 | 20241114 | 162000 | 4756860650 | 13380 | 13380 | 13380 | 13380 | 0 |
| 134 | 20241114 | 161900 | 4756860650 | 13380 | 13380 | 13390 | 13300 | 4826 |
| 135 | 20241114 | 161800 | 4692604420 | 13380 | 13300 | 13380 | 13300 | 2362 |
| 136 | 20241114 | 161700 | 4661081690 | 13370 | 13290 | 13380 | 13290 | 2395 |
| 137 | 20241114 | 161600 | 4629143340 | 13290 | 13210 | 13290 | 13200 | 2860 |
| 138 | 20241114 | 161500 | 4591354040 | 13210 | 13260 | 13280 | 13210 | 2634 |
| 139 | 20241114 | 161400 | 4556480810 | 13260 | 13260 | 13300 | 13240 | 2082 |
| 140 | 20241114 | 161300 | 4528881950 | 13270 | 13310 | 13310 | 13260 | 2164 |
| 141 | 20241114 | 161200 | 4500130720 | 13300 | 13300 | 13300 | 13300 | 100 |
| 142 | 20241114 | 161100 | 4498800720 | 13300 | 13300 | 13300 | 13300 | 1000 |
| 143 | 20241114 | 161000 | 4485500720 | 13300 | 13300 | 13300 | 13300 | 350 |
| 144 | 20241114 | 160900 | 4480845720 | 13290 | 13340 | 13340 | 13290 | 2670 |
| 145 | 20241114 | 160800 | 4445310610 | 13350 | 13360 | 13370 | 13350 | 606 |
| 146 | 20241114 | 160700 | 4437213240 | 13360 | 13310 | 13360 | 13300 | 2325 |
| 147 | 20241114 | 160600 | 4406208690 | 13310 | 13310 | 13310 | 13300 | 612 |
| 148 | 20241114 | 160500 | 4398068280 | 13310 | 13380 | 13380 | 13310 | 251 |
| 149 | 20241114 | 160400 | 4394727330 | 13310 | 13310 | 13310 | 13310 | 319 |
| 150 | 20241114 | 160300 | 4390481440 | 13310 | 13380 | 13380 | 13310 | 419 |
| 151 | 20241114 | 160200 | 4384902950 | 13320 | 13320 | 13320 | 13320 | 0 |
| 152 | 20241114 | 160100 | 4384902950 | 13320 | 13360 | 13360 | 13320 | 257 |
| 153 | 20241114 | 160000 | 4381472070 | 13380 | 13380 | 13380 | 13370 | 384 |
| 154 | 20241114 | 155900 | 4376336950 | 13380 | 13360 | 13380 | 13360 | 41 |
| 155 | 20241114 | 155800 | 4375788590 | 13300 | 13360 | 13360 | 13300 | 1089 |
| 156 | 20241114 | 155700 | 4361275980 | 13360 | 13360 | 13360 | 13360 | 3 |
| 157 | 20241114 | 155600 | 4361235900 | 13290 | 13300 | 13300 | 13290 | 849 |
| 158 | 20241114 | 155500 | 4349946500 | 13300 | 13340 | 13390 | 13300 | 730 |
| 159 | 20241114 | 155400 | 4340216880 | 13300 | 13300 | 13300 | 13300 | 0 |
| 160 | 20241114 | 155300 | 4340216880 | 13300 | 13320 | 13320 | 13300 | 1000 |
| 161 | 20241114 | 155200 | 4326911520 | 13310 | 13400 | 13400 | 13310 | 2324 |
| 162 | 20241114 | 155100 | 4295867890 | 13400 | 13390 | 13400 | 13390 | 916 |
| 163 | 20241114 | 155000 | 4283601530 | 13400 | 13420 | 13420 | 13400 | 1285 |
| 164 | 20241114 | 154900 | 4266373630 | 13420 | 13420 | 13430 | 13420 | 290 |
| 165 | 20241114 | 154800 | 4262481630 | 13430 | 13440 | 13440 | 13430 | 102 |
| 166 | 20241114 | 154700 | 4261110770 | 13420 | 13440 | 13440 | 13420 | 598 |
| 167 | 20241114 | 154600 | 4253081680 | 13440 | 13470 | 13470 | 13440 | 780 |
| 168 | 20241114 | 154500 | 4242595520 | 13460 | 13460 | 13460 | 13460 | 56 |
| 169 | 20241114 | 154400 | 4241841760 | 13460 | 13460 | 13460 | 13460 | 112 |
| 170 | 20241114 | 154300 | 4240334240 | 13450 | 13460 | 13460 | 13450 | 402 |
| 171 | 20241114 | 154200 | 4234927320 | 13450 | 13460 | 13460 | 13450 | 109 |
| 172 | 20241114 | 154100 | 4233460250 | 13460 | 13460 | 13460 | 13460 | 98 |
| 173 | 20241114 | 154000 | 4232141170 | 13440 | 13460 | 13470 | 13440 | 101 |
| 174 | 20241114 | 153900 | 4230781500 | 13460 | 13460 | 13460 | 13450 | 331 |
| 175 | 20241114 | 153800 | 4226328240 | 13460 | 13460 | 13460 | 13460 | 244 |
| 176 | 20241114 | 153700 | 4223044000 | 13460 | 13460 | 13460 | 13460 | 66 |
| 177 | 20241114 | 153600 | 4222155640 | 13460 | 13450 | 13460 | 13450 | 337 |
| 178 | 20241114 | 153500 | 4217620160 | 13450 | 13450 | 13450 | 13450 | 1 |
| 179 | 20241114 | 153400 | 4217606710 | 13450 | 13440 | 13450 | 13420 | 224 |
| 180 | 20241114 | 153300 | 4214597150 | 13440 | 13410 | 13450 | 13410 | 233 |
| 181 | 20241114 | 153200 | 4211468200 | 13420 | 13420 | 13420 | 13420 | 195 |
| 182 | 20241114 | 153100 | 4208851300 | 13420 | 13390 | 13420 | 13390 | 1211 |
| 183 | 20241114 | 153000 | 4192623870 | 13410 | 13390 | 13410 | 13390 | 29 |
| 184 | 20241114 | 152900 | 4192235540 | 13380 | 13380 | 13390 | 13380 | 178 |
| 185 | 20241114 | 152800 | 4189853630 | 13390 | 13390 | 13390 | 13390 | 174 |
| 186 | 20241114 | 152700 | 4187523770 | 13390 | 13400 | 13410 | 13390 | 810 |
| 187 | 20241114 | 152600 | 4176677460 | 13390 | 13420 | 13420 | 13390 | 51 |
| 188 | 20241114 | 152500 | 4175994540 | 13390 | 13390 | 13420 | 13390 | 386 |
| 189 | 20241114 | 152400 | 4170820440 | 13400 | 13400 | 13400 | 13400 | 80 |
| 190 | 20241114 | 152300 | 4169748440 | 13380 | 13380 | 13380 | 13380 | 12 |
| 191 | 20241114 | 152200 | 4169587880 | 13380 | 13380 | 13380 | 13380 | 98 |
| 192 | 20241114 | 152100 | 4168276640 | 13380 | 13350 | 13380 | 13350 | 567 |
| 193 | 20241114 | 152000 | 4160706960 | 13350 | 13390 | 13390 | 13350 | 643 |
| 194 | 20241114 | 151900 | 4152115530 | 13390 | 13390 | 13390 | 13370 | 804 |
| 195 | 20241114 | 151800 | 4141350970 | 13390 | 13390 | 13390 | 13370 | 139 |
| 196 | 20241114 | 151700 | 4139491080 | 13390 | 13400 | 13410 | 13340 | 815 |
| 197 | 20241114 | 151600 | 4128600090 | 13400 | 13340 | 13410 | 13340 | 1109 |
| 198 | 20241114 | 151500 | 4113790440 | 13340 | 13300 | 13350 | 13300 | 705 |
| 199 | 20241114 | 151400 | 4104408780 | 13360 | 13310 | 13370 | 13300 | 2612 |
| 200 | 20241114 | 151300 | 4069666270 | 13380 | 13370 | 13380 | 13310 | 10508 |
| 201 | 20241114 | 151200 | 3929650590 | 13360 | 13370 | 13370 | 13360 | 62 |
| 202 | 20241114 | 151100 | 3928822180 | 13370 | 13380 | 13380 | 13350 | 56 |
| 203 | 20241114 | 151000 | 3928073360 | 13350 | 13370 | 13370 | 13350 | 1062 |
| 204 | 20241114 | 150900 | 3913891660 | 13380 | 13380 | 13390 | 13350 | 1689 |
| 205 | 20241114 | 150800 | 3891295980 | 13390 | 13410 | 13410 | 13350 | 157 |
| 206 | 20241114 | 150700 | 3889198510 | 13410 | 13370 | 13410 | 13350 | 7266 |
| 207 | 20241114 | 150600 | 3792187720 | 13370 | 13390 | 13390 | 13370 | 1513 |
| 208 | 20241114 | 150500 | 3771938460 | 13420 | 13420 | 13420 | 13400 | 1012 |
| 209 | 20241114 | 150400 | 3758368260 | 13420 | 13420 | 13420 | 13400 | 164 |
| 210 | 20241114 | 150300 | 3756170620 | 13420 | 13410 | 13430 | 13410 | 210 |
| 211 | 20241114 | 150200 | 3753353280 | 13430 | 13430 | 13430 | 13400 | 193 |
| 212 | 20241114 | 150100 | 3750764980 | 13400 | 13430 | 13430 | 13400 | 183 |
| 213 | 20241114 | 150000 | 3748310380 | 13470 | 13470 | 13470 | 13470 | 2 |
| 214 | 20241114 | 145900 | 3748283440 | 13480 | 13480 | 13490 | 13370 | 14480 |
| 215 | 20241114 | 145800 | 3554397910 | 13490 | 13490 | 13490 | 13480 | 5 |
| 216 | 20241114 | 145700 | 3554330490 | 13490 | 13500 | 13500 | 13490 | 22 |
| 217 | 20241114 | 145600 | 3554033700 | 13500 | 13480 | 13500 | 13440 | 1295 |
| 218 | 20241114 | 145500 | 3536615600 | 13490 | 13500 | 13500 | 13480 | 1166 |
| 219 | 20241114 | 145400 | 3520876770 | 13500 | 13500 | 13500 | 13450 | 1041 |
| 220 | 20241114 | 145300 | 3506873270 | 13450 | 13500 | 13500 | 13450 | 1729 |
| 221 | 20241114 | 145200 | 3483616770 | 13480 | 13450 | 13480 | 13450 | 1811 |
| 222 | 20241114 | 145100 | 3459226070 | 13470 | 13470 | 13470 | 13470 | 502 |
| 223 | 20241114 | 145000 | 3452464130 | 13470 | 13440 | 13470 | 13440 | 83 |
| 224 | 20241114 | 144900 | 3451347050 | 13470 | 13470 | 13470 | 13400 | 4241 |
| 225 | 20241114 | 144800 | 3394332810 | 13480 | 13490 | 13490 | 13480 | 931 |
| 226 | 20241114 | 144700 | 3381781940 | 13500 | 13490 | 13500 | 13480 | 40 |
| 227 | 20241114 | 144600 | 3381242230 | 13500 | 13500 | 13540 | 13480 | 4202 |
| 228 | 20241114 | 144500 | 3324556530 | 13500 | 13480 | 13500 | 13480 | 1034 |
| 229 | 20241114 | 144400 | 3310598550 | 13500 | 13470 | 13500 | 13470 | 4 |
| 230 | 20241114 | 144300 | 3310544640 | 13470 | 13470 | 13470 | 13470 | 1 |
| 231 | 20241114 | 144200 | 3310531170 | 13500 | 13510 | 13540 | 13500 | 743 |
| 232 | 20241114 | 144100 | 3300498850 | 13500 | 13500 | 13500 | 13500 | 94 |
| 233 | 20241114 | 144000 | 3299229850 | 13490 | 13490 | 13490 | 13460 | 1177 |
| 234 | 20241114 | 143900 | 3283352180 | 13490 | 13470 | 13490 | 13420 | 3106 |
| 235 | 20241114 | 143800 | 3241610050 | 13450 | 13450 | 13450 | 13450 | 480 |
| 236 | 20241114 | 143700 | 3235154050 | 13410 | 13410 | 13410 | 13410 | 325 |
| 237 | 20241114 | 143600 | 3230795800 | 13410 | 13470 | 13470 | 13410 | 3670 |
| 238 | 20241114 | 143500 | 3181540030 | 13530 | 13480 | 13530 | 13450 | 4255 |
| 239 | 20241114 | 143400 | 3124269210 | 13480 | 13570 | 13580 | 13480 | 4050 |
| 240 | 20241114 | 143300 | 3069621470 | 13520 | 13540 | 13550 | 13520 | 187 |
| 241 | 20241114 | 143200 | 3067087840 | 13550 | 13550 | 13550 | 13550 | 1 |
| 242 | 20241114 | 143100 | 3067074290 | 13500 | 13510 | 13510 | 13500 | 1352 |
| 243 | 20241114 | 143000 | 3048818930 | 13510 | 13530 | 13530 | 13510 | 586 |
| 244 | 20241114 | 142900 | 3040899690 | 13530 | 13540 | 13540 | 13510 | 1795 |
| 245 | 20241114 | 142800 | 3016628860 | 13540 | 13560 | 13560 | 13540 | 260 |
| 246 | 20241114 | 142700 | 3013107420 | 13570 | 13570 | 13570 | 13570 | 10 |
| 247 | 20241114 | 142600 | 3012971720 | 13570 | 13570 | 13570 | 13570 | 1 |
| 248 | 20241114 | 142500 | 3012958150 | 13590 | 13550 | 13590 | 13550 | 761 |
| 249 | 20241114 | 142400 | 3002621640 | 13540 | 13540 | 13540 | 13540 | 19 |
| 250 | 20241114 | 142300 | 3002364380 | 13550 | 13550 | 13550 | 13550 | 2 |
| 251 | 20241114 | 142200 | 3002337280 | 13550 | 13550 | 13550 | 13550 | 763 |
| 252 | 20241114 | 142100 | 2991998630 | 13550 | 13580 | 13580 | 13550 | 1318 |
| 253 | 20241114 | 142000 | 2974133940 | 13590 | 13580 | 13590 | 13580 | 436 |
| 254 | 20241114 | 141900 | 2968213040 | 13590 | 13590 | 13590 | 13580 | 761 |
| 255 | 20241114 | 141800 | 2957872770 | 13590 | 13590 | 13670 | 13590 | 3667 |
| 256 | 20241114 | 141700 | 2907986070 | 13580 | 13580 | 13580 | 13580 | 130 |
| 257 | 20241114 | 141600 | 2906220670 | 13580 | 13550 | 13580 | 13550 | 229 |
| 258 | 20241114 | 141500 | 2903113960 | 13550 | 13530 | 13550 | 13530 | 1061 |
| 259 | 20241114 | 141400 | 2888748410 | 13530 | 13500 | 13530 | 13500 | 883 |
| 260 | 20241114 | 141300 | 2876807520 | 13530 | 13520 | 13530 | 13490 | 1591 |
| 261 | 20241114 | 141200 | 2855310440 | 13520 | 13500 | 13530 | 13480 | 3121 |
| 262 | 20241114 | 141100 | 2813236150 | 13480 | 13490 | 13540 | 13480 | 1392 |
| 263 | 20241114 | 141000 | 2794459340 | 13490 | 13500 | 13500 | 13490 | 271 |
| 264 | 20241114 | 140900 | 2790802470 | 13490 | 13500 | 13500 | 13490 | 2948 |
| 265 | 20241114 | 140800 | 2751022270 | 13500 | 13530 | 13550 | 13480 | 5611 |
| 266 | 20241114 | 140700 | 2675291990 | 13530 | 13570 | 13570 | 13530 | 2 |
| 267 | 20241114 | 140600 | 2675264890 | 13520 | 13520 | 13520 | 13520 | 17 |
| 268 | 20241114 | 140500 | 2675035050 | 13570 | 13570 | 13570 | 13570 | 0 |
| 269 | 20241114 | 140400 | 2675035050 | 13570 | 13570 | 13570 | 13570 | 1 |
| 270 | 20241114 | 140300 | 2675021480 | 13510 | 13580 | 13580 | 13510 | 1335 |
| 271 | 20241114 | 140200 | 2656983080 | 13580 | 13530 | 13580 | 13520 | 1411 |
| 272 | 20241114 | 140100 | 2637905120 | 13530 | 13570 | 13580 | 13530 | 451 |
| 273 | 20241114 | 140000 | 2631781330 | 13570 | 13570 | 13570 | 13570 | 0 |
| 274 | 20241114 | 135900 | 2631781330 | 13570 | 13570 | 13570 | 13570 | 142 |
| 275 | 20241114 | 135800 | 2629854390 | 13570 | 13550 | 13570 | 13490 | 3082 |
| 276 | 20241114 | 135700 | 2588212600 | 13570 | 13570 | 13570 | 13570 | 0 |
| 277 | 20241114 | 135600 | 2588212600 | 13570 | 13580 | 13580 | 13570 | 2 |
| 278 | 20241114 | 135500 | 2588185450 | 13580 | 13580 | 13580 | 13580 | 1 |
| 279 | 20241114 | 135400 | 2588171870 | 13540 | 13540 | 13540 | 13540 | 10 |
| 280 | 20241114 | 135300 | 2588036470 | 13580 | 13580 | 13580 | 13540 | 231 |
| 281 | 20241114 | 135200 | 2584900290 | 13530 | 13530 | 13530 | 13530 | 30 |
| 282 | 20241114 | 135100 | 2584494390 | 13580 | 13580 | 13580 | 13580 | 604 |
| 283 | 20241114 | 135000 | 2576292070 | 13580 | 13580 | 13580 | 13580 | 2 |
| 284 | 20241114 | 134900 | 2576264910 | 13590 | 13590 | 13590 | 13590 | 0 |
| 285 | 20241114 | 134800 | 2576264910 | 13590 | 13590 | 13590 | 13590 | 1 |
| 286 | 20241114 | 134700 | 2576251320 | 13590 | 13600 | 13600 | 13590 | 132 |
| 287 | 20241114 | 134600 | 2574457420 | 13490 | 13600 | 13600 | 13490 | 4579 |
| 288 | 20241114 | 134500 | 2512551230 | 13600 | 13600 | 13600 | 13600 | 0 |
| 289 | 20241114 | 134400 | 2512551230 | 13600 | 13600 | 13600 | 13600 | 171 |
| 290 | 20241114 | 134300 | 2510225630 | 13600 | 13590 | 13600 | 13590 | 51 |
| 291 | 20241114 | 134200 | 2509532530 | 13590 | 13600 | 13600 | 13590 | 19 |
| 292 | 20241114 | 134100 | 2509274280 | 13600 | 13570 | 13600 | 13570 | 33 |
| 293 | 20241114 | 134000 | 2508826380 | 13600 | 13600 | 13600 | 13600 | 10 |
| 294 | 20241114 | 133900 | 2508690380 | 13600 | 13570 | 13600 | 13570 | 132 |
| 295 | 20241114 | 133800 | 2506899080 | 13600 | 13600 | 13600 | 13570 | 856 |
| 296 | 20241114 | 133700 | 2495269510 | 13600 | 13600 | 13600 | 13600 | 42 |
| 297 | 20241114 | 133600 | 2494698310 | 13600 | 13600 | 13600 | 13600 | 37 |
| 298 | 20241114 | 133500 | 2494195110 | 13600 | 13600 | 13600 | 13600 | 100 |
| 299 | 20241114 | 133400 | 2492835110 | 13600 | 13600 | 13620 | 13600 | 681 |
| 300 | 20241114 | 133300 | 2483572860 | 13610 | 13620 | 13630 | 13610 | 158 |
| 301 | 20241114 | 133200 | 2481422440 | 13630 | 13630 | 13630 | 13630 | 0 |
| 302 | 20241114 | 133100 | 2481422440 | 13630 | 13630 | 13630 | 13630 | 0 |
| 303 | 20241114 | 133000 | 2481422440 | 13630 | 13630 | 13630 | 13630 | 1 |
| 304 | 20241114 | 132900 | 2481408810 | 13630 | 13640 | 13640 | 13630 | 36 |
| 305 | 20241114 | 132800 | 2480917870 | 13640 | 13640 | 13640 | 13640 | 38 |
| 306 | 20241114 | 132700 | 2480399550 | 13640 | 13610 | 13640 | 13600 | 15 |
| 307 | 20241114 | 132600 | 2480195500 | 13610 | 13610 | 13610 | 13610 | 0 |
| 308 | 20241114 | 132500 | 2480195500 | 13610 | 13610 | 13610 | 13610 | 0 |
| 309 | 20241114 | 132400 | 2480195500 | 13610 | 13640 | 13640 | 13610 | 712 |
| 310 | 20241114 | 132300 | 2470492050 | 13640 | 13640 | 13640 | 13640 | 9 |
| 311 | 20241114 | 132200 | 2470369290 | 13640 | 13640 | 13640 | 13640 | 6 |
| 312 | 20241114 | 132100 | 2470287450 | 13640 | 13660 | 13660 | 13640 | 638 |
| 313 | 20241114 | 132000 | 2461584860 | 13660 | 13650 | 13660 | 13650 | 89 |
| 314 | 20241114 | 131900 | 2460369860 | 13650 | 13650 | 13650 | 13650 | 99 |
| 315 | 20241114 | 131800 | 2459018510 | 13650 | 13640 | 13650 | 13640 | 81 |
| 316 | 20241114 | 131700 | 2457913660 | 13660 | 13660 | 13660 | 13660 | 0 |
| 317 | 20241114 | 131600 | 2457913660 | 13660 | 13680 | 13680 | 13660 | 75 |
| 318 | 20241114 | 131500 | 2456889100 | 13690 | 13690 | 13690 | 13690 | 0 |
| 319 | 20241114 | 131400 | 2456889100 | 13690 | 13690 | 13690 | 13690 | 50 |
| 320 | 20241114 | 131300 | 2456204600 | 13690 | 13690 | 13690 | 13690 | 1 |
| 321 | 20241114 | 131200 | 2456190910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 322 | 20241114 | 131100 | 2456190910 | 13690 | 13650 | 13690 | 13650 | 2336 |
| 323 | 20241114 | 131000 | 2424234440 | 13650 | 13650 | 13650 | 13650 | 3 |
| 324 | 20241114 | 130900 | 2424193490 | 13650 | 13650 | 13650 | 13650 | 2 |
| 325 | 20241114 | 130800 | 2424166190 | 13650 | 13650 | 13650 | 13650 | 1 |
| 326 | 20241114 | 130700 | 2424152540 | 13650 | 13640 | 13650 | 13640 | 120 |
| 327 | 20241114 | 130600 | 2422515170 | 13650 | 13650 | 13650 | 13650 | 0 |
| 328 | 20241114 | 130500 | 2422515170 | 13650 | 13650 | 13650 | 13620 | 22 |
| 329 | 20241114 | 130400 | 2422214900 | 13650 | 13650 | 13650 | 13650 | 1 |
| 330 | 20241114 | 130300 | 2422201250 | 13660 | 13660 | 13660 | 13660 | 0 |
| 331 | 20241114 | 130200 | 2422201250 | 13660 | 13670 | 13670 | 13650 | 23 |
| 332 | 20241114 | 130100 | 2421887170 | 13610 | 13640 | 13680 | 13610 | 877 |
| 333 | 20241114 | 130000 | 2409940210 | 13680 | 13670 | 13680 | 13650 | 79 |
| 334 | 20241114 | 125900 | 2408860290 | 13670 | 13670 | 13670 | 13670 | 135 |
| 335 | 20241114 | 125800 | 2407014840 | 13670 | 13670 | 13670 | 13670 | 0 |
| 336 | 20241114 | 125700 | 2407014840 | 13670 | 13680 | 13680 | 13670 | 1186 |
| 337 | 20241114 | 125600 | 2390802200 | 13680 | 13680 | 13680 | 13680 | 0 |
| 338 | 20241114 | 125500 | 2390802200 | 13680 | 13680 | 13680 | 13680 | 0 |
| 339 | 20241114 | 125400 | 2390802200 | 13680 | 13620 | 13680 | 13620 | 15 |
| 340 | 20241114 | 125300 | 2390597230 | 13680 | 13680 | 13680 | 13680 | 0 |
| 341 | 20241114 | 125200 | 2390597230 | 13680 | 13680 | 13680 | 13680 | 1 |
| 342 | 20241114 | 125100 | 2390583550 | 13680 | 13680 | 13680 | 13680 | 1 |
| 343 | 20241114 | 125000 | 2390569870 | 13600 | 13600 | 13600 | 13600 | 230 |
| 344 | 20241114 | 124900 | 2387441870 | 13600 | 13640 | 13640 | 13600 | 1000 |
| 345 | 20241114 | 124800 | 2373825510 | 13660 | 13690 | 13690 | 13650 | 1438 |
| 346 | 20241114 | 124700 | 2354180670 | 13690 | 13690 | 13690 | 13690 | 38 |
| 347 | 20241114 | 124600 | 2353660450 | 13690 | 13680 | 13690 | 13680 | 121 |
| 348 | 20241114 | 124500 | 2352004160 | 13650 | 13670 | 13680 | 13650 | 961 |
| 349 | 20241114 | 124400 | 2338871760 | 13640 | 13650 | 13670 | 13640 | 79 |
| 350 | 20241114 | 124300 | 2337793980 | 13650 | 13590 | 13650 | 13590 | 1065 |
| 351 | 20241114 | 124200 | 2323290980 | 13590 | 13590 | 13590 | 13590 | 0 |
| 352 | 20241114 | 124100 | 2323290980 | 13590 | 13580 | 13590 | 13580 | 45 |
| 353 | 20241114 | 124000 | 2322679850 | 13580 | 13560 | 13580 | 13560 | 515 |
| 354 | 20241114 | 123900 | 2315691430 | 13570 | 13570 | 13570 | 13570 | 0 |
| 355 | 20241114 | 123800 | 2315691430 | 13570 | 13560 | 13570 | 13560 | 501 |
| 356 | 20241114 | 123700 | 2308897860 | 13560 | 13600 | 13600 | 13560 | 29 |
| 357 | 20241114 | 123600 | 2308504580 | 13600 | 13560 | 13600 | 13560 | 16 |
| 358 | 20241114 | 123500 | 2308287540 | 13600 | 13640 | 13640 | 13600 | 97 |
| 359 | 20241114 | 123400 | 2306968300 | 13600 | 13620 | 13620 | 13600 | 16 |
| 360 | 20241114 | 123300 | 2306750580 | 13620 | 13610 | 13620 | 13610 | 104 |
| 361 | 20241114 | 123200 | 2305334220 | 13640 | 13610 | 13640 | 13610 | 4 |
| 362 | 20241114 | 123100 | 2305279750 | 13610 | 13620 | 13660 | 13610 | 319 |
| 363 | 20241114 | 123000 | 2300932470 | 13660 | 13630 | 13660 | 13610 | 504 |
| 364 | 20241114 | 122900 | 2294061290 | 13660 | 13660 | 13660 | 13660 | 11 |
| 365 | 20241114 | 122800 | 2293911030 | 13660 | 13650 | 13660 | 13640 | 231 |
| 366 | 20241114 | 122700 | 2290758660 | 13670 | 13640 | 13670 | 13630 | 119 |
| 367 | 20241114 | 122600 | 2289135520 | 13670 | 13670 | 13670 | 13640 | 432 |
| 368 | 20241114 | 122500 | 2283237800 | 13670 | 13670 | 13670 | 13670 | 1 |
| 369 | 20241114 | 122400 | 2283224130 | 13670 | 13670 | 13670 | 13670 | 1 |
| 370 | 20241114 | 122300 | 2283210460 | 13670 | 13650 | 13670 | 13650 | 226 |
| 371 | 20241114 | 122200 | 2280124090 | 13660 | 13650 | 13660 | 13650 | 9 |
| 372 | 20241114 | 122100 | 2280001230 | 13650 | 13650 | 13650 | 13650 | 0 |
| 373 | 20241114 | 122000 | 2280001230 | 13650 | 13650 | 13650 | 13650 | 52 |
| 374 | 20241114 | 121900 | 2279291430 | 13660 | 13620 | 13660 | 13620 | 71 |
| 375 | 20241114 | 121800 | 2278324370 | 13660 | 13660 | 13660 | 13660 | 1 |
| 376 | 20241114 | 121700 | 2278310710 | 13620 | 13620 | 13620 | 13620 | 0 |
| 377 | 20241114 | 121600 | 2278310710 | 13620 | 13620 | 13620 | 13620 | 147 |
| 378 | 20241114 | 121500 | 2276308570 | 13620 | 13660 | 13660 | 13620 | 176 |
| 379 | 20241114 | 121400 | 2273907600 | 13650 | 13650 | 13650 | 13650 | 180 |
| 380 | 20241114 | 121300 | 2271450600 | 13650 | 13650 | 13650 | 13650 | 85 |
| 381 | 20241114 | 121200 | 2270290350 | 13650 | 13670 | 13670 | 13650 | 100 |
| 382 | 20241114 | 121100 | 2268924530 | 13670 | 13700 | 13700 | 13670 | 155 |
| 383 | 20241114 | 121000 | 2266805620 | 13700 | 13700 | 13700 | 13700 | 218 |
| 384 | 20241114 | 120900 | 2263819020 | 13700 | 13690 | 13700 | 13690 | 464 |
| 385 | 20241114 | 120800 | 2257463800 | 13690 | 13690 | 13690 | 13690 | 2 |
| 386 | 20241114 | 120700 | 2257436420 | 13690 | 13690 | 13690 | 13690 | 1 |
| 387 | 20241114 | 120600 | 2257422730 | 13700 | 13700 | 13700 | 13700 | 73 |
| 388 | 20241114 | 120500 | 2256422630 | 13650 | 13650 | 13650 | 13650 | 1260 |
| 389 | 20241114 | 120400 | 2239223630 | 13700 | 13700 | 13700 | 13700 | 419 |
| 390 | 20241114 | 120300 | 2233483330 | 13700 | 13700 | 13700 | 13700 | 50 |
| 391 | 20241114 | 120200 | 2232798330 | 13700 | 13690 | 13700 | 13690 | 731 |
| 392 | 20241114 | 120100 | 2222787280 | 13690 | 13690 | 13690 | 13690 | 89 |
| 393 | 20241114 | 120000 | 2221568870 | 13690 | 13690 | 13690 | 13690 | 939 |
| 394 | 20241114 | 115900 | 2208713960 | 13690 | 13650 | 13690 | 13610 | 838 |
| 395 | 20241114 | 115800 | 2197269320 | 13640 | 13630 | 13640 | 13630 | 550 |
| 396 | 20241114 | 115700 | 2189769320 | 13650 | 13660 | 13670 | 13650 | 816 |
| 397 | 20241114 | 115600 | 2178629720 | 13650 | 13610 | 13660 | 13610 | 762 |
| 398 | 20241114 | 115500 | 2168239790 | 13600 | 13530 | 13600 | 13510 | 3409 |
| 399 | 20241114 | 115400 | 2122040850 | 13530 | 13530 | 13530 | 13530 | 20 |
| 400 | 20241114 | 115300 | 2121770250 | 13530 | 13540 | 13540 | 13530 | 4 |
| 401 | 20241114 | 115200 | 2121716100 | 13540 | 13500 | 13540 | 13500 | 192 |
| 402 | 20241114 | 115100 | 2119124060 | 13500 | 13510 | 13510 | 13500 | 660 |
| 403 | 20241114 | 115000 | 2110214050 | 13560 | 13500 | 13560 | 13500 | 236 |
| 404 | 20241114 | 114900 | 2107027990 | 13500 | 13550 | 13550 | 13500 | 5049 |
| 405 | 20241114 | 114800 | 2038807820 | 13560 | 13600 | 13600 | 13560 | 2 |
| 406 | 20241114 | 114700 | 2038780660 | 13550 | 13560 | 13560 | 13550 | 3000 |
| 407 | 20241114 | 114600 | 1998123750 | 13610 | 13610 | 13610 | 13610 | 136 |
| 408 | 20241114 | 114500 | 1996272790 | 13570 | 13590 | 13610 | 13570 | 1267 |
| 409 | 20241114 | 114400 | 1979068850 | 13580 | 13600 | 13610 | 13580 | 878 |
| 410 | 20241114 | 114300 | 1967120890 | 13600 | 13590 | 13600 | 13590 | 66 |
| 411 | 20241114 | 114200 | 1966223330 | 13600 | 13600 | 13600 | 13600 | 1 |
| 412 | 20241114 | 114100 | 1966209730 | 13600 | 13600 | 13600 | 13600 | 89 |
| 413 | 20241114 | 114000 | 1964999330 | 13600 | 13590 | 13600 | 13590 | 461 |
| 414 | 20241114 | 113900 | 1958729950 | 13580 | 13580 | 13580 | 13580 | 95 |
| 415 | 20241114 | 113800 | 1957439850 | 13570 | 13570 | 13570 | 13570 | 0 |
| 416 | 20241114 | 113700 | 1957439850 | 13570 | 13580 | 13580 | 13570 | 173 |
| 417 | 20241114 | 113600 | 1955092230 | 13590 | 13590 | 13590 | 13590 | 1 |
| 418 | 20241114 | 113500 | 1955078640 | 13590 | 13590 | 13590 | 13590 | 6 |
| 419 | 20241114 | 113400 | 1954997100 | 13590 | 13590 | 13590 | 13590 | 0 |
| 420 | 20241114 | 113300 | 1954997100 | 13590 | 13590 | 13590 | 13590 | 1 |
| 421 | 20241114 | 113200 | 1954983510 | 13590 | 13590 | 13590 | 13590 | 90 |
| 422 | 20241114 | 113100 | 1953760410 | 13590 | 13570 | 13590 | 13530 | 1971 |
| 423 | 20241114 | 113000 | 1926996240 | 13530 | 13530 | 13530 | 13530 | 87 |
| 424 | 20241114 | 112900 | 1925819130 | 13530 | 13530 | 13530 | 13520 | 414 |
| 425 | 20241114 | 112800 | 1920219420 | 13530 | 13530 | 13570 | 13530 | 504 |
| 426 | 20241114 | 112700 | 1913400220 | 13530 | 13570 | 13570 | 13530 | 237 |
| 427 | 20241114 | 112600 | 1910193310 | 13580 | 13580 | 13580 | 13580 | 1 |
| 428 | 20241114 | 112500 | 1910179730 | 13580 | 13580 | 13580 | 13540 | 1265 |
| 429 | 20241114 | 112400 | 1893042690 | 13580 | 13580 | 13580 | 13580 | 0 |
| 430 | 20241114 | 112300 | 1893042690 | 13580 | 13580 | 13580 | 13580 | 3 |
| 431 | 20241114 | 112200 | 1893001950 | 13580 | 13560 | 13580 | 13540 | 391 |
| 432 | 20241114 | 112100 | 1887693830 | 13570 | 13560 | 13580 | 13560 | 43 |
| 433 | 20241114 | 112000 | 1887110420 | 13560 | 13560 | 13560 | 13560 | 31 |
| 434 | 20241114 | 111900 | 1886690060 | 13540 | 13560 | 13560 | 13540 | 1503 |
| 435 | 20241114 | 111800 | 1866324690 | 13590 | 13570 | 13590 | 13560 | 787 |
| 436 | 20241114 | 111700 | 1855651780 | 13590 | 13590 | 13590 | 13590 | 0 |
| 437 | 20241114 | 111600 | 1855651780 | 13590 | 13590 | 13590 | 13590 | 20 |
| 438 | 20241114 | 111500 | 1855379980 | 13590 | 13560 | 13590 | 13560 | 38 |
| 439 | 20241114 | 111400 | 1854864040 | 13560 | 13560 | 13560 | 13560 | 0 |
| 440 | 20241114 | 111300 | 1854864040 | 13560 | 13560 | 13560 | 13560 | 60 |
| 441 | 20241114 | 111200 | 1854050440 | 13570 | 13590 | 13590 | 13570 | 307 |
| 442 | 20241114 | 111100 | 1849882220 | 13680 | 13600 | 13680 | 13600 | 94 |
| 443 | 20241114 | 111000 | 1848603100 | 13600 | 13580 | 13600 | 13580 | 113 |
| 444 | 20241114 | 110900 | 1847066580 | 13580 | 13630 | 13630 | 13580 | 2133 |
| 445 | 20241114 | 110800 | 1818051790 | 13640 | 13640 | 13640 | 13640 | 73 |
| 446 | 20241114 | 110700 | 1817056070 | 13680 | 13680 | 13680 | 13680 | 5 |
| 447 | 20241114 | 110600 | 1816987670 | 13690 | 13690 | 13690 | 13690 | 0 |
| 448 | 20241114 | 110500 | 1816987670 | 13690 | 13650 | 13690 | 13620 | 3220 |
| 449 | 20241114 | 110400 | 1773053460 | 13700 | 13700 | 13700 | 13700 | 151 |
| 450 | 20241114 | 110300 | 1770984760 | 13700 | 13690 | 13700 | 13690 | 580 |
| 451 | 20241114 | 110200 | 1763041200 | 13700 | 13700 | 13700 | 13700 | 1 |
| 452 | 20241114 | 110100 | 1763027500 | 13640 | 13630 | 13700 | 13630 | 144 |
| 453 | 20241114 | 110000 | 1761063290 | 13630 | 13650 | 13650 | 13630 | 2332 |
| 454 | 20241114 | 105900 | 1729243330 | 13650 | 13650 | 13650 | 13650 | 330 |
| 455 | 20241114 | 105800 | 1724738830 | 13670 | 13650 | 13670 | 13650 | 187 |
| 456 | 20241114 | 105700 | 1722182820 | 13670 | 13670 | 13670 | 13670 | 63 |
| 457 | 20241114 | 105600 | 1721321610 | 13670 | 13670 | 13670 | 13670 | 25 |
| 458 | 20241114 | 105500 | 1720979860 | 13710 | 13660 | 13710 | 13640 | 1739 |
| 459 | 20241114 | 105400 | 1697234580 | 13720 | 13670 | 13720 | 13670 | 2 |
| 460 | 20241114 | 105300 | 1697207190 | 13690 | 13670 | 13690 | 13670 | 1153 |
| 461 | 20241114 | 105200 | 1681444000 | 13650 | 13650 | 13650 | 13650 | 64 |
| 462 | 20241114 | 105100 | 1680570400 | 13600 | 13660 | 13660 | 13600 | 829 |
| 463 | 20241114 | 105000 | 1669256410 | 13670 | 13670 | 13670 | 13660 | 436 |
| 464 | 20241114 | 104900 | 1663299020 | 13660 | 13660 | 13660 | 13660 | 109 |
| 465 | 20241114 | 104800 | 1661810080 | 13660 | 13650 | 13660 | 13650 | 4530 |
| 466 | 20241114 | 104700 | 1599935260 | 13650 | 13650 | 13650 | 13650 | 5 |
| 467 | 20241114 | 104600 | 1599867010 | 13650 | 13620 | 13650 | 13620 | 650 |
| 468 | 20241114 | 104500 | 1591012920 | 13660 | 13650 | 13660 | 13620 | 1102 |
| 469 | 20241114 | 104400 | 1576003330 | 13650 | 13620 | 13650 | 13620 | 808 |
| 470 | 20241114 | 104300 | 1564994560 | 13620 | 13560 | 13620 | 13550 | 950 |
| 471 | 20241114 | 104200 | 1552085920 | 13580 | 13550 | 13580 | 13550 | 1062 |
| 472 | 20241114 | 104100 | 1537675840 | 13540 | 13540 | 13560 | 13540 | 146 |
| 473 | 20241114 | 104000 | 1535696880 | 13560 | 13560 | 13560 | 13530 | 422 |
| 474 | 20241114 | 103900 | 1529987040 | 13540 | 13540 | 13540 | 13540 | 1050 |
| 475 | 20241114 | 103800 | 1515770040 | 13540 | 13610 | 13610 | 13540 | 2215 |
| 476 | 20241114 | 103700 | 1485718520 | 13630 | 13630 | 13630 | 13630 | 106 |
| 477 | 20241114 | 103600 | 1484273740 | 13640 | 13660 | 13660 | 13640 | 1307 |
| 478 | 20241114 | 103500 | 1466437240 | 13650 | 13680 | 13680 | 13650 | 1051 |
| 479 | 20241114 | 103400 | 1452077490 | 13680 | 13670 | 13720 | 13670 | 334 |
| 480 | 20241114 | 103300 | 1447509070 | 13680 | 13750 | 13750 | 13680 | 969 |
| 481 | 20241114 | 103200 | 1434241400 | 13720 | 13760 | 13760 | 13720 | 68 |
| 482 | 20241114 | 103100 | 1433307990 | 13760 | 13720 | 13760 | 13720 | 40 |
| 483 | 20241114 | 103000 | 1432759030 | 13750 | 13700 | 13750 | 13700 | 1379 |
| 484 | 20241114 | 102900 | 1413811530 | 13690 | 13720 | 13720 | 13690 | 127 |
| 485 | 20241114 | 102800 | 1412071250 | 13720 | 13680 | 13720 | 13680 | 409 |
| 486 | 20241114 | 102700 | 1406474210 | 13670 | 13720 | 13730 | 13670 | 1393 |
| 487 | 20241114 | 102600 | 1387376270 | 13720 | 13660 | 13720 | 13660 | 26 |
| 488 | 20241114 | 102500 | 1387020700 | 13660 | 13750 | 13750 | 13660 | 7292 |
| 489 | 20241114 | 102400 | 1287186800 | 13750 | 13780 | 13790 | 13740 | 97 |
| 490 | 20241114 | 102300 | 1285850370 | 13790 | 13750 | 13790 | 13730 | 1753 |
| 491 | 20241114 | 102200 | 1261752500 | 13780 | 13820 | 13820 | 13750 | 2200 |
| 492 | 20241114 | 102100 | 1231428060 | 13880 | 13880 | 13880 | 13810 | 3514 |
| 493 | 20241114 | 102000 | 1182772510 | 13900 | 13870 | 13900 | 13870 | 1481 |
| 494 | 20241114 | 101900 | 1162209170 | 13830 | 13800 | 13880 | 13800 | 5401 |
| 495 | 20241114 | 101800 | 1087468150 | 13830 | 13800 | 13830 | 13760 | 1309 |
| 496 | 20241114 | 101700 | 1069409700 | 13750 | 13810 | 13830 | 13750 | 4541 |
| 497 | 20241114 | 101600 | 1006865440 | 13780 | 13840 | 13840 | 13770 | 749 |
| 498 | 20241114 | 101500 | 996541620 | 13840 | 13860 | 13860 | 13780 | 1405 |
| 499 | 20241114 | 101400 | 977137400 | 13860 | 13880 | 13880 | 13860 | 165 |
| 500 | 20241114 | 101300 | 974848500 | 13880 | 13820 | 13880 | 13800 | 8002 |
| 501 | 20241114 | 101200 | 864051600 | 13820 | 13730 | 13820 | 13730 | 2736 |
| 502 | 20241114 | 101100 | 826326410 | 13700 | 13670 | 13760 | 13670 | 5088 |
| 503 | 20241114 | 101000 | 756453540 | 13650 | 13700 | 13750 | 13650 | 4865 |
| 504 | 20241114 | 100900 | 689892390 | 13720 | 13620 | 13720 | 13610 | 1695 |
| 505 | 20241114 | 100800 | 666754360 | 13620 | 13540 | 13620 | 13540 | 588 |
| 506 | 20241114 | 100700 | 658762800 | 13540 | 13480 | 13540 | 13460 | 3877 |
| 507 | 20241114 | 100600 | 606383340 | 13500 | 13640 | 13640 | 13500 | 16823 |
| 508 | 20241114 | 100500 | 378093370 | 13650 | 13670 | 13670 | 13630 | 4206 |
| 509 | 20241114 | 100400 | 320638630 | 13670 | 13700 | 13750 | 13650 | 5045 |
| 510 | 20241114 | 100300 | 251575080 | 13700 | 13750 | 13760 | 13700 | 4141 |
| 511 | 20241114 | 100200 | 194648660 | 13740 | 13640 | 13740 | 13640 | 2758 |
| 512 | 20241114 | 100100 | 156810150 | 13600 | 13610 | 13610 | 13600 | 1000 |
| 513 | 20241114 | 100000 | 143209950 | 13550 | 13550 | 13550 | 13550 | 10569 |