28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 184000 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 5082 |
| 3 | 20241114 | 183900 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 4 | 20241114 | 183800 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 5 | 20241114 | 183700 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 6 | 20241114 | 183600 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 7 | 20241114 | 183500 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 8 | 20241114 | 183400 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 9 | 20241114 | 183300 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 10 | 20241114 | 183200 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 11 | 20241114 | 183100 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 12 | 20241114 | 183000 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 13 | 20241114 | 182900 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 14 | 20241114 | 182800 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 15 | 20241114 | 182700 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 16 | 20241114 | 182600 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 17 | 20241114 | 182500 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 18 | 20241114 | 182400 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 19 | 20241114 | 182300 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 20 | 20241114 | 182200 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 21 | 20241114 | 182100 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 22 | 20241114 | 182000 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 23 | 20241114 | 181900 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 24 | 20241114 | 181800 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 25 | 20241114 | 181700 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 26 | 20241114 | 181600 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 27 | 20241114 | 181500 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 28 | 20241114 | 181400 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 29 | 20241114 | 181300 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 30 | 20241114 | 181200 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 31 | 20241114 | 181100 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 32 | 20241114 | 181000 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 5082 |
| 33 | 20241114 | 180900 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 34 | 20241114 | 180800 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 35 | 20241114 | 180700 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 36 | 20241114 | 180600 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 37 | 20241114 | 180500 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 38 | 20241114 | 180400 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 39 | 20241114 | 180300 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 40 | 20241114 | 180200 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 41 | 20241114 | 180100 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 42 | 20241114 | 180000 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 43 | 20241114 | 175900 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 44 | 20241114 | 175800 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 45 | 20241114 | 175700 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 46 | 20241114 | 175600 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 47 | 20241114 | 175500 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 48 | 20241114 | 175400 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 49 | 20241114 | 175300 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 50 | 20241114 | 175200 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 51 | 20241114 | 175100 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 52 | 20241114 | 175000 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 53 | 20241114 | 174900 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 54 | 20241114 | 174800 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 55 | 20241114 | 174700 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 56 | 20241114 | 174600 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 57 | 20241114 | 174500 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 58 | 20241114 | 174400 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 59 | 20241114 | 174300 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 60 | 20241114 | 174200 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 61 | 20241114 | 174100 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 62 | 20241114 | 174000 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 5082 |
| 63 | 20241114 | 173900 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 64 | 20241114 | 173800 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 65 | 20241114 | 173700 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 66 | 20241114 | 173600 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 67 | 20241114 | 173500 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 68 | 20241114 | 173400 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 69 | 20241114 | 173300 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 70 | 20241114 | 173200 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 71 | 20241114 | 173100 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 72 | 20241114 | 173000 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 73 | 20241114 | 172900 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 74 | 20241114 | 172800 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 75 | 20241114 | 172700 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 76 | 20241114 | 172600 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 77 | 20241114 | 172500 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 78 | 20241114 | 172400 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 79 | 20241114 | 172300 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 80 | 20241114 | 172200 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 81 | 20241114 | 172100 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 82 | 20241114 | 172000 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 83 | 20241114 | 171900 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 84 | 20241114 | 171800 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 85 | 20241114 | 171700 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 86 | 20241114 | 171600 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 87 | 20241114 | 171500 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 88 | 20241114 | 171400 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 89 | 20241114 | 171300 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 90 | 20241114 | 171200 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 91 | 20241114 | 171100 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 92 | 20241114 | 171000 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 5082 |
| 93 | 20241114 | 170900 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 94 | 20241114 | 170800 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 95 | 20241114 | 170700 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 96 | 20241114 | 170600 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 97 | 20241114 | 170500 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 98 | 20241114 | 170400 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 99 | 20241114 | 170300 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 100 | 20241114 | 170200 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 101 | 20241114 | 170100 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 102 | 20241114 | 170000 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 103 | 20241114 | 165900 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 104 | 20241114 | 165800 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 105 | 20241114 | 165700 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 106 | 20241114 | 165600 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 107 | 20241114 | 165500 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 108 | 20241114 | 165400 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 109 | 20241114 | 165300 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 110 | 20241114 | 165200 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 111 | 20241114 | 165100 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 112 | 20241114 | 165000 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 113 | 20241114 | 164900 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 114 | 20241114 | 164800 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 115 | 20241114 | 164700 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 116 | 20241114 | 164600 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 117 | 20241114 | 164500 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 118 | 20241114 | 164400 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 119 | 20241114 | 164300 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 120 | 20241114 | 164200 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 121 | 20241114 | 164100 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 122 | 20241114 | 164000 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 5082 |
| 123 | 20241114 | 163900 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 124 | 20241114 | 163800 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 125 | 20241114 | 163700 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 126 | 20241114 | 163600 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 127 | 20241114 | 163500 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 128 | 20241114 | 163400 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 129 | 20241114 | 163300 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 130 | 20241114 | 163200 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 131 | 20241114 | 163100 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 0 |
| 132 | 20241114 | 163000 | 10207462370 | 10870 | 10870 | 10870 | 10870 | 5082 |
| 133 | 20241114 | 162900 | 10152221030 | 10840 | 10840 | 10840 | 10840 | 0 |
| 134 | 20241114 | 162800 | 10152221030 | 10840 | 10840 | 10840 | 10840 | 0 |
| 135 | 20241114 | 162700 | 10152221030 | 10840 | 10840 | 10840 | 10840 | 0 |
| 136 | 20241114 | 162600 | 10152221030 | 10840 | 10840 | 10840 | 10840 | 0 |
| 137 | 20241114 | 162500 | 10152221030 | 10840 | 10840 | 10840 | 10840 | 0 |
| 138 | 20241114 | 162400 | 10152221030 | 10840 | 10840 | 10840 | 10840 | 0 |
| 139 | 20241114 | 162300 | 10152221030 | 10840 | 10840 | 10840 | 10840 | 0 |
| 140 | 20241114 | 162200 | 10152221030 | 10840 | 10840 | 10840 | 10840 | 0 |
| 141 | 20241114 | 162100 | 10152221030 | 10840 | 10840 | 10840 | 10840 | 0 |
| 142 | 20241114 | 162000 | 10152221030 | 10840 | 10840 | 10840 | 10840 | 0 |
| 143 | 20241114 | 161900 | 10152221030 | 10840 | 10850 | 10850 | 10800 | 7642 |
| 144 | 20241114 | 161800 | 10069615140 | 10830 | 10860 | 10880 | 10790 | 4725 |
| 145 | 20241114 | 161700 | 10018550720 | 10860 | 10840 | 10900 | 10830 | 10100 |
| 146 | 20241114 | 161600 | 9908976920 | 10840 | 10800 | 10840 | 10780 | 2945 |
| 147 | 20241114 | 161500 | 9877144670 | 10770 | 10810 | 10820 | 10760 | 4092 |
| 148 | 20241114 | 161400 | 9833023160 | 10810 | 10870 | 10890 | 10800 | 4979 |
| 149 | 20241114 | 161300 | 9779044520 | 10840 | 10900 | 10900 | 10840 | 8919 |
| 150 | 20241114 | 161200 | 9682260000 | 10900 | 10890 | 10900 | 10870 | 1935 |
| 151 | 20241114 | 161100 | 9661205820 | 10900 | 10960 | 10960 | 10880 | 4003 |
| 152 | 20241114 | 161000 | 9617516860 | 10960 | 10950 | 11000 | 10940 | 3109 |
| 153 | 20241114 | 160900 | 9583408490 | 10940 | 11050 | 11070 | 10930 | 10796 |
| 154 | 20241114 | 160800 | 9464656180 | 11050 | 11120 | 11130 | 11030 | 8395 |
| 155 | 20241114 | 160700 | 9371701810 | 11120 | 11150 | 11160 | 11100 | 2294 |
| 156 | 20241114 | 160600 | 9346185150 | 11140 | 11120 | 11140 | 11110 | 616 |
| 157 | 20241114 | 160500 | 9339330160 | 11130 | 11170 | 11170 | 11110 | 2646 |
| 158 | 20241114 | 160400 | 9309842680 | 11170 | 11150 | 11180 | 11140 | 711 |
| 159 | 20241114 | 160300 | 9301907470 | 11140 | 11150 | 11150 | 11080 | 6742 |
| 160 | 20241114 | 160200 | 9227003670 | 11150 | 11110 | 11170 | 11110 | 1356 |
| 161 | 20241114 | 160100 | 9211916830 | 11120 | 11150 | 11170 | 11080 | 10231 |
| 162 | 20241114 | 160000 | 9098135810 | 11160 | 11150 | 11180 | 11130 | 2840 |
| 163 | 20241114 | 155900 | 9066463690 | 11140 | 11170 | 11240 | 11110 | 7552 |
| 164 | 20241114 | 155800 | 8982203810 | 11170 | 11300 | 11320 | 11130 | 20906 |
| 165 | 20241114 | 155700 | 8748260520 | 11280 | 11310 | 11380 | 11200 | 25628 |
| 166 | 20241114 | 155600 | 8458659780 | 11310 | 11430 | 11500 | 11120 | 75177 |
| 167 | 20241114 | 155500 | 7602999070 | 11420 | 11320 | 11450 | 11310 | 35079 |
| 168 | 20241114 | 155400 | 7203254390 | 11320 | 11250 | 11330 | 11250 | 7457 |
| 169 | 20241114 | 155300 | 7119043570 | 11250 | 11310 | 11310 | 11250 | 4413 |
| 170 | 20241114 | 155200 | 7069366090 | 11290 | 11230 | 11360 | 11230 | 15862 |
| 171 | 20241114 | 155100 | 6889748940 | 11230 | 11140 | 11330 | 11140 | 17375 |
| 172 | 20241114 | 155000 | 6694142360 | 11130 | 11070 | 11130 | 11060 | 1773 |
| 173 | 20241114 | 154900 | 6674487000 | 11050 | 11070 | 11070 | 11040 | 307 |
| 174 | 20241114 | 154800 | 6671093470 | 11050 | 11120 | 11130 | 11040 | 2075 |
| 175 | 20241114 | 154700 | 6648108450 | 11100 | 11060 | 11110 | 11040 | 5645 |
| 176 | 20241114 | 154600 | 6585584170 | 11070 | 11080 | 11150 | 11050 | 9636 |
| 177 | 20241114 | 154500 | 6478845820 | 11080 | 11090 | 11090 | 11060 | 965 |
| 178 | 20241114 | 154400 | 6468162410 | 11090 | 11120 | 11120 | 11080 | 1093 |
| 179 | 20241114 | 154300 | 6456040650 | 11130 | 11130 | 11130 | 11120 | 432 |
| 180 | 20241114 | 154200 | 6451235490 | 11130 | 11130 | 11130 | 11130 | 199 |
| 181 | 20241114 | 154100 | 6449020620 | 11130 | 11130 | 11130 | 11090 | 1298 |
| 182 | 20241114 | 154000 | 6434610910 | 11130 | 11120 | 11130 | 11120 | 371 |
| 183 | 20241114 | 153900 | 6430483920 | 11120 | 11140 | 11140 | 11120 | 231 |
| 184 | 20241114 | 153800 | 6427912300 | 11140 | 11140 | 11150 | 11140 | 251 |
| 185 | 20241114 | 153700 | 6425115960 | 11140 | 11150 | 11150 | 11120 | 675 |
| 186 | 20241114 | 153600 | 6417596130 | 11150 | 11150 | 11150 | 11100 | 4192 |
| 187 | 20241114 | 153500 | 6370954850 | 11150 | 11150 | 11160 | 11140 | 531 |
| 188 | 20241114 | 153400 | 6365034950 | 11150 | 11120 | 11150 | 11120 | 479 |
| 189 | 20241114 | 153300 | 6359707900 | 11120 | 11170 | 11180 | 11120 | 1979 |
| 190 | 20241114 | 153200 | 6337672180 | 11170 | 11190 | 11190 | 11170 | 364 |
| 191 | 20241114 | 153100 | 6333601670 | 11190 | 11170 | 11200 | 11170 | 1346 |
| 192 | 20241114 | 153000 | 6318531230 | 11170 | 11160 | 11180 | 11140 | 3012 |
| 193 | 20241114 | 152900 | 6284908770 | 11160 | 11150 | 11160 | 11130 | 1570 |
| 194 | 20241114 | 152800 | 6267427580 | 11150 | 11200 | 11200 | 11150 | 860 |
| 195 | 20241114 | 152700 | 6257822960 | 11200 | 11210 | 11210 | 11190 | 667 |
| 196 | 20241114 | 152600 | 6250352620 | 11200 | 11220 | 11230 | 11200 | 2159 |
| 197 | 20241114 | 152500 | 6226136180 | 11220 | 11200 | 11230 | 11200 | 2573 |
| 198 | 20241114 | 152400 | 6197277420 | 11190 | 11150 | 11220 | 11150 | 2935 |
| 199 | 20241114 | 152300 | 6164474540 | 11160 | 11150 | 11160 | 11150 | 645 |
| 200 | 20241114 | 152200 | 6157278430 | 11140 | 11120 | 11150 | 11120 | 235 |
| 201 | 20241114 | 152100 | 6154660720 | 11120 | 11150 | 11150 | 11100 | 5261 |
| 202 | 20241114 | 152000 | 6096178430 | 11150 | 11180 | 11180 | 11150 | 2190 |
| 203 | 20241114 | 151900 | 6071741410 | 11170 | 11170 | 11180 | 11170 | 1338 |
| 204 | 20241114 | 151800 | 6056793380 | 11170 | 11210 | 11210 | 11170 | 798 |
| 205 | 20241114 | 151700 | 6047869950 | 11220 | 11240 | 11250 | 11200 | 3464 |
| 206 | 20241114 | 151600 | 6009006590 | 11230 | 11160 | 11240 | 11160 | 7789 |
| 207 | 20241114 | 151500 | 5921863320 | 11140 | 11170 | 11170 | 11130 | 3091 |
| 208 | 20241114 | 151400 | 5887426730 | 11180 | 11140 | 11180 | 11130 | 7043 |
| 209 | 20241114 | 151300 | 5808816150 | 11140 | 11160 | 11190 | 11130 | 6261 |
| 210 | 20241114 | 151200 | 5738971850 | 11160 | 11250 | 11250 | 11160 | 2903 |
| 211 | 20241114 | 151100 | 5706444500 | 11260 | 11250 | 11300 | 11230 | 8676 |
| 212 | 20241114 | 151000 | 5608574800 | 11250 | 11160 | 11250 | 11130 | 10305 |
| 213 | 20241114 | 150900 | 5493276500 | 11160 | 11190 | 11190 | 11130 | 8470 |
| 214 | 20241114 | 150800 | 5398806570 | 11200 | 11280 | 11290 | 11160 | 9441 |
| 215 | 20241114 | 150700 | 5292890730 | 11290 | 11370 | 11370 | 11280 | 21627 |
| 216 | 20241114 | 150600 | 5047997580 | 11360 | 11260 | 11370 | 11260 | 15655 |
| 217 | 20241114 | 150500 | 4870888700 | 11270 | 11340 | 11340 | 11220 | 21372 |
| 218 | 20241114 | 150400 | 4629601650 | 11340 | 11220 | 11370 | 11210 | 41843 |
| 219 | 20241114 | 150300 | 4156784000 | 11220 | 11090 | 11230 | 11090 | 5787 |
| 220 | 20241114 | 150200 | 4092020310 | 11100 | 11060 | 11120 | 11030 | 7460 |
| 221 | 20241114 | 150100 | 4009552670 | 11050 | 11160 | 11230 | 11020 | 16276 |
| 222 | 20241114 | 150000 | 3828199660 | 11150 | 11230 | 11230 | 11110 | 18528 |
| 223 | 20241114 | 145900 | 3620884200 | 11230 | 11180 | 11260 | 11150 | 19844 |
| 224 | 20241114 | 145800 | 3398205170 | 11180 | 11090 | 11190 | 11080 | 9943 |
| 225 | 20241114 | 145700 | 3287607830 | 11070 | 10990 | 11110 | 10990 | 17130 |
| 226 | 20241114 | 145600 | 3098196600 | 10980 | 10910 | 10990 | 10880 | 9344 |
| 227 | 20241114 | 145500 | 2995894580 | 10910 | 10920 | 10930 | 10910 | 1629 |
| 228 | 20241114 | 145400 | 2978120090 | 10920 | 10930 | 10940 | 10920 | 70 |
| 229 | 20241114 | 145300 | 2977355110 | 10930 | 10940 | 10950 | 10930 | 2480 |
| 230 | 20241114 | 145200 | 2950224640 | 10950 | 10960 | 10970 | 10940 | 2879 |
| 231 | 20241114 | 145100 | 2918674100 | 10940 | 10830 | 10950 | 10830 | 8841 |
| 232 | 20241114 | 145000 | 2822266100 | 10830 | 10830 | 10830 | 10830 | 330 |
| 233 | 20241114 | 144900 | 2818692200 | 10830 | 10790 | 10830 | 10760 | 1203 |
| 234 | 20241114 | 144800 | 2805700900 | 10790 | 10780 | 10840 | 10780 | 7984 |
| 235 | 20241114 | 144700 | 2719296560 | 10780 | 10730 | 10780 | 10720 | 1452 |
| 236 | 20241114 | 144600 | 2703690830 | 10730 | 10710 | 10730 | 10710 | 1210 |
| 237 | 20241114 | 144500 | 2690723110 | 10710 | 10720 | 10720 | 10700 | 1224 |
| 238 | 20241114 | 144400 | 2677608860 | 10720 | 10720 | 10720 | 10710 | 736 |
| 239 | 20241114 | 144300 | 2669725570 | 10740 | 10750 | 10790 | 10740 | 4047 |
| 240 | 20241114 | 144200 | 2626155580 | 10750 | 10690 | 10750 | 10690 | 1849 |
| 241 | 20241114 | 144100 | 2606342770 | 10690 | 10670 | 10690 | 10670 | 1172 |
| 242 | 20241114 | 144000 | 2593831630 | 10670 | 10690 | 10690 | 10670 | 1870 |
| 243 | 20241114 | 143900 | 2573862650 | 10690 | 10690 | 10690 | 10690 | 527 |
| 244 | 20241114 | 143800 | 2568229020 | 10690 | 10700 | 10710 | 10690 | 2665 |
| 245 | 20241114 | 143700 | 2539716730 | 10710 | 10720 | 10720 | 10710 | 5 |
| 246 | 20241114 | 143600 | 2539663160 | 10710 | 10720 | 10720 | 10710 | 635 |
| 247 | 20241114 | 143500 | 2532862300 | 10710 | 10710 | 10710 | 10710 | 127 |
| 248 | 20241114 | 143400 | 2531502130 | 10710 | 10720 | 10720 | 10710 | 108 |
| 249 | 20241114 | 143300 | 2530344570 | 10730 | 10730 | 10730 | 10730 | 2 |
| 250 | 20241114 | 143200 | 2530323110 | 10740 | 10740 | 10740 | 10740 | 3 |
| 251 | 20241114 | 143100 | 2530290890 | 10730 | 10730 | 10730 | 10710 | 1053 |
| 252 | 20241114 | 143000 | 2519005360 | 10730 | 10720 | 10730 | 10720 | 12 |
| 253 | 20241114 | 142900 | 2518876700 | 10720 | 10730 | 10730 | 10720 | 916 |
| 254 | 20241114 | 142800 | 2509048600 | 10730 | 10740 | 10740 | 10730 | 139 |
| 255 | 20241114 | 142700 | 2507556240 | 10740 | 10750 | 10750 | 10740 | 633 |
| 256 | 20241114 | 142600 | 2500757800 | 10740 | 10740 | 10760 | 10740 | 172 |
| 257 | 20241114 | 142500 | 2498910320 | 10740 | 10750 | 10750 | 10730 | 115 |
| 258 | 20241114 | 142400 | 2497675470 | 10760 | 10760 | 10760 | 10760 | 0 |
| 259 | 20241114 | 142300 | 2497675470 | 10760 | 10730 | 10760 | 10730 | 185 |
| 260 | 20241114 | 142200 | 2495690330 | 10730 | 10730 | 10730 | 10730 | 2 |
| 261 | 20241114 | 142100 | 2495668870 | 10720 | 10720 | 10720 | 10720 | 65 |
| 262 | 20241114 | 142000 | 2494972070 | 10730 | 10720 | 10730 | 10720 | 577 |
| 263 | 20241114 | 141900 | 2488783060 | 10730 | 10730 | 10730 | 10720 | 54 |
| 264 | 20241114 | 141800 | 2488204120 | 10720 | 10730 | 10730 | 10720 | 219 |
| 265 | 20241114 | 141700 | 2485854770 | 10730 | 10740 | 10740 | 10730 | 65 |
| 266 | 20241114 | 141600 | 2485157240 | 10740 | 10740 | 10740 | 10730 | 31 |
| 267 | 20241114 | 141500 | 2484824540 | 10740 | 10750 | 10750 | 10740 | 40 |
| 268 | 20241114 | 141400 | 2484394900 | 10750 | 10760 | 10760 | 10750 | 435 |
| 269 | 20241114 | 141300 | 2479718630 | 10760 | 10760 | 10760 | 10760 | 783 |
| 270 | 20241114 | 141200 | 2471293550 | 10770 | 10790 | 10790 | 10770 | 138 |
| 271 | 20241114 | 141100 | 2469807120 | 10790 | 10790 | 10790 | 10790 | 3 |
| 272 | 20241114 | 141000 | 2469774750 | 10790 | 10790 | 10790 | 10790 | 129 |
| 273 | 20241114 | 140900 | 2468382840 | 10790 | 10790 | 10790 | 10790 | 6 |
| 274 | 20241114 | 140800 | 2468318100 | 10780 | 10790 | 10790 | 10780 | 5 |
| 275 | 20241114 | 140700 | 2468264160 | 10790 | 10790 | 10790 | 10790 | 5 |
| 276 | 20241114 | 140600 | 2468210210 | 10800 | 10800 | 10800 | 10790 | 8 |
| 277 | 20241114 | 140500 | 2468123830 | 10800 | 10800 | 10800 | 10800 | 3 |
| 278 | 20241114 | 140400 | 2468091430 | 10800 | 10790 | 10800 | 10790 | 14 |
| 279 | 20241114 | 140300 | 2467940350 | 10800 | 10800 | 10800 | 10790 | 6 |
| 280 | 20241114 | 140200 | 2467875560 | 10800 | 10800 | 10800 | 10800 | 7 |
| 281 | 20241114 | 140100 | 2467799960 | 10800 | 10800 | 10800 | 10800 | 7 |
| 282 | 20241114 | 140000 | 2467724360 | 10800 | 10800 | 10800 | 10800 | 23 |
| 283 | 20241114 | 135900 | 2467475960 | 10800 | 10780 | 10800 | 10780 | 301 |
| 284 | 20241114 | 135800 | 2464230980 | 10770 | 10770 | 10770 | 10770 | 171 |
| 285 | 20241114 | 135700 | 2462389310 | 10770 | 10770 | 10770 | 10750 | 71 |
| 286 | 20241114 | 135600 | 2461625730 | 10770 | 10770 | 10770 | 10770 | 7 |
| 287 | 20241114 | 135500 | 2461550340 | 10770 | 10770 | 10770 | 10750 | 59 |
| 288 | 20241114 | 135400 | 2460915980 | 10760 | 10760 | 10760 | 10760 | 111 |
| 289 | 20241114 | 135300 | 2459721620 | 10770 | 10770 | 10770 | 10770 | 5 |
| 290 | 20241114 | 135200 | 2459667770 | 10770 | 10770 | 10770 | 10760 | 64 |
| 291 | 20241114 | 135100 | 2458979060 | 10770 | 10770 | 10770 | 10770 | 4 |
| 292 | 20241114 | 135000 | 2458935980 | 10770 | 10760 | 10770 | 10760 | 8 |
| 293 | 20241114 | 134900 | 2458849830 | 10740 | 10760 | 10760 | 10740 | 135 |
| 294 | 20241114 | 134800 | 2457399850 | 10770 | 10770 | 10770 | 10770 | 3 |
| 295 | 20241114 | 134700 | 2457367540 | 10770 | 10760 | 10770 | 10740 | 1251 |
| 296 | 20241114 | 134600 | 2443919430 | 10760 | 10770 | 10770 | 10760 | 364 |
| 297 | 20241114 | 134500 | 2440002780 | 10770 | 10770 | 10770 | 10770 | 10 |
| 298 | 20241114 | 134400 | 2439895080 | 10770 | 10770 | 10770 | 10770 | 5 |
| 299 | 20241114 | 134300 | 2439841230 | 10770 | 10770 | 10770 | 10770 | 1 |
| 300 | 20241114 | 134200 | 2439830460 | 10770 | 10770 | 10770 | 10770 | 192 |
| 301 | 20241114 | 134100 | 2437762620 | 10770 | 10770 | 10770 | 10770 | 3 |
| 302 | 20241114 | 134000 | 2437730310 | 10770 | 10760 | 10770 | 10760 | 223 |
| 303 | 20241114 | 133900 | 2435330660 | 10750 | 10760 | 10760 | 10750 | 63 |
| 304 | 20241114 | 133800 | 2434653300 | 10760 | 10770 | 10770 | 10760 | 553 |
| 305 | 20241114 | 133700 | 2428703000 | 10770 | 10770 | 10770 | 10770 | 0 |
| 306 | 20241114 | 133600 | 2428703000 | 10770 | 10770 | 10770 | 10770 | 10 |
| 307 | 20241114 | 133500 | 2428595300 | 10770 | 10760 | 10770 | 10760 | 380 |
| 308 | 20241114 | 133400 | 2424505560 | 10760 | 10770 | 10770 | 10760 | 12 |
| 309 | 20241114 | 133300 | 2424376420 | 10770 | 10770 | 10770 | 10770 | 6 |
| 310 | 20241114 | 133200 | 2424311800 | 10770 | 10770 | 10770 | 10770 | 2 |
| 311 | 20241114 | 133100 | 2424290260 | 10760 | 10770 | 10770 | 10760 | 108 |
| 312 | 20241114 | 133000 | 2423128100 | 10760 | 10760 | 10770 | 10760 | 56 |
| 313 | 20241114 | 132900 | 2422525070 | 10770 | 10760 | 10770 | 10760 | 107 |
| 314 | 20241114 | 132800 | 2421373730 | 10770 | 10770 | 10770 | 10770 | 2 |
| 315 | 20241114 | 132700 | 2421352190 | 10770 | 10770 | 10770 | 10770 | 313 |
| 316 | 20241114 | 132600 | 2417981180 | 10770 | 10760 | 10770 | 10760 | 299 |
| 317 | 20241114 | 132500 | 2414763930 | 10770 | 10770 | 10780 | 10770 | 671 |
| 318 | 20241114 | 132400 | 2407537240 | 10780 | 10790 | 10790 | 10780 | 730 |
| 319 | 20241114 | 132300 | 2399667820 | 10800 | 10780 | 10800 | 10780 | 110 |
| 320 | 20241114 | 132200 | 2398481020 | 10780 | 10780 | 10790 | 10780 | 128 |
| 321 | 20241114 | 132100 | 2397101130 | 10780 | 10780 | 10790 | 10780 | 52 |
| 322 | 20241114 | 132000 | 2396540560 | 10790 | 10790 | 10790 | 10790 | 0 |
| 323 | 20241114 | 131900 | 2396540560 | 10790 | 10770 | 10790 | 10770 | 19 |
| 324 | 20241114 | 131800 | 2396335870 | 10770 | 10770 | 10780 | 10770 | 57 |
| 325 | 20241114 | 131700 | 2395721960 | 10780 | 10790 | 10790 | 10780 | 16 |
| 326 | 20241114 | 131600 | 2395549460 | 10790 | 10790 | 10790 | 10790 | 6 |
| 327 | 20241114 | 131500 | 2395484720 | 10790 | 10790 | 10790 | 10790 | 1 |
| 328 | 20241114 | 131400 | 2395473930 | 10780 | 10790 | 10790 | 10780 | 959 |
| 329 | 20241114 | 131300 | 2385134590 | 10790 | 10790 | 10790 | 10790 | 355 |
| 330 | 20241114 | 131200 | 2381304140 | 10790 | 10800 | 10800 | 10790 | 191 |
| 331 | 20241114 | 131100 | 2379242280 | 10810 | 10820 | 10820 | 10810 | 844 |
| 332 | 20241114 | 131000 | 2370110240 | 10820 | 10830 | 10830 | 10820 | 244 |
| 333 | 20241114 | 130900 | 2367470140 | 10820 | 10840 | 10840 | 10820 | 26 |
| 334 | 20241114 | 130800 | 2367188770 | 10840 | 10840 | 10850 | 10840 | 916 |
| 335 | 20241114 | 130700 | 2357256360 | 10850 | 10840 | 10850 | 10840 | 3 |
| 336 | 20241114 | 130600 | 2357223820 | 10840 | 10840 | 10840 | 10830 | 197 |
| 337 | 20241114 | 130500 | 2355088350 | 10830 | 10830 | 10830 | 10830 | 0 |
| 338 | 20241114 | 130400 | 2355088350 | 10830 | 10830 | 10830 | 10830 | 1 |
| 339 | 20241114 | 130300 | 2355077520 | 10840 | 10810 | 10840 | 10810 | 4 |
| 340 | 20241114 | 130200 | 2355034210 | 10820 | 10820 | 10840 | 10810 | 1639 |
| 341 | 20241114 | 130100 | 2337316100 | 10830 | 10830 | 10850 | 10820 | 3938 |
| 342 | 20241114 | 130000 | 2294684620 | 10830 | 10820 | 10850 | 10820 | 462 |
| 343 | 20241114 | 125900 | 2289681410 | 10800 | 10810 | 10810 | 10800 | 13 |
| 344 | 20241114 | 125800 | 2289540930 | 10820 | 10820 | 10830 | 10820 | 1048 |
| 345 | 20241114 | 125700 | 2278201550 | 10800 | 10780 | 10800 | 10780 | 228 |
| 346 | 20241114 | 125600 | 2275740150 | 10780 | 10780 | 10780 | 10780 | 207 |
| 347 | 20241114 | 125500 | 2273508690 | 10770 | 10790 | 10790 | 10770 | 32 |
| 348 | 20241114 | 125400 | 2273163720 | 10790 | 10780 | 10790 | 10780 | 7 |
| 349 | 20241114 | 125300 | 2273088200 | 10780 | 10770 | 10790 | 10770 | 9 |
| 350 | 20241114 | 125200 | 2272991200 | 10770 | 10770 | 10780 | 10770 | 110 |
| 351 | 20241114 | 125100 | 2271806480 | 10770 | 10780 | 10790 | 10770 | 348 |
| 352 | 20241114 | 125000 | 2268055170 | 10790 | 10790 | 10790 | 10790 | 26 |
| 353 | 20241114 | 124900 | 2267774630 | 10780 | 10780 | 10800 | 10780 | 24 |
| 354 | 20241114 | 124800 | 2267515850 | 10780 | 10790 | 10800 | 10780 | 69 |
| 355 | 20241114 | 124700 | 2266771820 | 10790 | 10800 | 10800 | 10790 | 97 |
| 356 | 20241114 | 124600 | 2265725150 | 10810 | 10790 | 10810 | 10790 | 6 |
| 357 | 20241114 | 124500 | 2265660350 | 10790 | 10800 | 10800 | 10790 | 10 |
| 358 | 20241114 | 124400 | 2265552420 | 10800 | 10800 | 10800 | 10800 | 91 |
| 359 | 20241114 | 124300 | 2264569620 | 10790 | 10810 | 10810 | 10790 | 28 |
| 360 | 20241114 | 124200 | 2264266960 | 10810 | 10780 | 10810 | 10780 | 165 |
| 361 | 20241114 | 124100 | 2262488160 | 10770 | 10780 | 10780 | 10770 | 52 |
| 362 | 20241114 | 124000 | 2261928110 | 10780 | 10780 | 10780 | 10770 | 97 |
| 363 | 20241114 | 123900 | 2260883360 | 10780 | 10780 | 10780 | 10780 | 10 |
| 364 | 20241114 | 123800 | 2260775560 | 10770 | 10780 | 10780 | 10770 | 66 |
| 365 | 20241114 | 123700 | 2260064700 | 10770 | 10770 | 10780 | 10770 | 143 |
| 366 | 20241114 | 123600 | 2258524570 | 10780 | 10790 | 10790 | 10780 | 180 |
| 367 | 20241114 | 123500 | 2256583840 | 10790 | 10800 | 10800 | 10790 | 846 |
| 368 | 20241114 | 123400 | 2247447750 | 10800 | 10810 | 10820 | 10800 | 1081 |
| 369 | 20241114 | 123300 | 2235762920 | 10810 | 10840 | 10840 | 10810 | 1882 |
| 370 | 20241114 | 123200 | 2215393540 | 10830 | 10850 | 10850 | 10830 | 251 |
| 371 | 20241114 | 123100 | 2212672680 | 10850 | 10830 | 10850 | 10830 | 199 |
| 372 | 20241114 | 123000 | 2210517480 | 10830 | 10830 | 10850 | 10830 | 562 |
| 373 | 20241114 | 122900 | 2204426950 | 10830 | 10840 | 10840 | 10830 | 46 |
| 374 | 20241114 | 122800 | 2203928450 | 10840 | 10840 | 10840 | 10840 | 40 |
| 375 | 20241114 | 122700 | 2203494850 | 10840 | 10860 | 10860 | 10840 | 866 |
| 376 | 20241114 | 122600 | 2194107320 | 10840 | 10840 | 10840 | 10840 | 14 |
| 377 | 20241114 | 122500 | 2193955560 | 10850 | 10850 | 10850 | 10850 | 455 |
| 378 | 20241114 | 122400 | 2189018810 | 10860 | 10860 | 10860 | 10860 | 246 |
| 379 | 20241114 | 122300 | 2186347250 | 10860 | 10860 | 10860 | 10860 | 63 |
| 380 | 20241114 | 122200 | 2185663070 | 10850 | 10850 | 10850 | 10840 | 186 |
| 381 | 20241114 | 122100 | 2183645110 | 10840 | 10840 | 10840 | 10840 | 172 |
| 382 | 20241114 | 122000 | 2181780630 | 10840 | 10840 | 10840 | 10840 | 5 |
| 383 | 20241114 | 121900 | 2181726430 | 10830 | 10840 | 10840 | 10830 | 474 |
| 384 | 20241114 | 121800 | 2176588840 | 10840 | 10850 | 10850 | 10840 | 81 |
| 385 | 20241114 | 121700 | 2175710770 | 10850 | 10820 | 10850 | 10820 | 790 |
| 386 | 20241114 | 121600 | 2167149020 | 10830 | 10830 | 10830 | 10830 | 1 |
| 387 | 20241114 | 121500 | 2167138190 | 10820 | 10840 | 10840 | 10820 | 209 |
| 388 | 20241114 | 121400 | 2164875010 | 10830 | 10830 | 10830 | 10830 | 63 |
| 389 | 20241114 | 121300 | 2164192720 | 10830 | 10820 | 10830 | 10820 | 450 |
| 390 | 20241114 | 121200 | 2159320710 | 10820 | 10820 | 10820 | 10820 | 105 |
| 391 | 20241114 | 121100 | 2158184610 | 10810 | 10810 | 10810 | 10810 | 15 |
| 392 | 20241114 | 121000 | 2158022460 | 10820 | 10820 | 10820 | 10810 | 105 |
| 393 | 20241114 | 120900 | 2156887360 | 10810 | 10810 | 10810 | 10790 | 207 |
| 394 | 20241114 | 120800 | 2154649730 | 10790 | 10800 | 10800 | 10790 | 9 |
| 395 | 20241114 | 120700 | 2154552590 | 10790 | 10790 | 10790 | 10790 | 202 |
| 396 | 20241114 | 120600 | 2152373010 | 10770 | 10780 | 10780 | 10770 | 10 |
| 397 | 20241114 | 120500 | 2152265290 | 10760 | 10770 | 10770 | 10760 | 306 |
| 398 | 20241114 | 120400 | 2148971840 | 10780 | 10810 | 10810 | 10780 | 214 |
| 399 | 20241114 | 120300 | 2146661680 | 10790 | 10800 | 10800 | 10790 | 63 |
| 400 | 20241114 | 120200 | 2145981880 | 10800 | 10800 | 10810 | 10800 | 365 |
| 401 | 20241114 | 120100 | 2142039860 | 10800 | 10770 | 10800 | 10770 | 1278 |
| 402 | 20241114 | 120000 | 2128245610 | 10780 | 10770 | 10780 | 10770 | 15 |
| 403 | 20241114 | 115900 | 2128084050 | 10780 | 10800 | 10800 | 10780 | 178 |
| 404 | 20241114 | 115800 | 2126162980 | 10790 | 10780 | 10800 | 10780 | 1039 |
| 405 | 20241114 | 115700 | 2114943810 | 10790 | 10740 | 10790 | 10740 | 947 |
| 406 | 20241114 | 115600 | 2104744880 | 10720 | 10710 | 10730 | 10700 | 1313 |
| 407 | 20241114 | 115500 | 2090678210 | 10720 | 10730 | 10730 | 10710 | 396 |
| 408 | 20241114 | 115400 | 2086434070 | 10740 | 10740 | 10740 | 10740 | 143 |
| 409 | 20241114 | 115300 | 2084898250 | 10740 | 10770 | 10780 | 10740 | 1998 |
| 410 | 20241114 | 115200 | 2063385270 | 10780 | 10720 | 10780 | 10720 | 285 |
| 411 | 20241114 | 115100 | 2060318780 | 10720 | 10700 | 10720 | 10700 | 525 |
| 412 | 20241114 | 115000 | 2054701240 | 10680 | 10710 | 10710 | 10680 | 307 |
| 413 | 20241114 | 114900 | 2051419190 | 10700 | 10730 | 10800 | 10700 | 1925 |
| 414 | 20241114 | 114800 | 2030709870 | 10730 | 10700 | 10730 | 10700 | 225 |
| 415 | 20241114 | 114700 | 2028299320 | 10700 | 10700 | 10700 | 10700 | 15 |
| 416 | 20241114 | 114600 | 2028138820 | 10700 | 10670 | 10700 | 10660 | 2093 |
| 417 | 20241114 | 114500 | 2005767840 | 10670 | 10710 | 10710 | 10660 | 4316 |
| 418 | 20241114 | 114400 | 1959629910 | 10750 | 10740 | 10750 | 10720 | 4654 |
| 419 | 20241114 | 114300 | 1909705700 | 10750 | 10760 | 10760 | 10740 | 1237 |
| 420 | 20241114 | 114200 | 1896411910 | 10770 | 10760 | 10770 | 10750 | 18 |
| 421 | 20241114 | 114100 | 1896218340 | 10750 | 10770 | 10770 | 10750 | 64 |
| 422 | 20241114 | 114000 | 1895530190 | 10750 | 10770 | 10770 | 10750 | 359 |
| 423 | 20241114 | 113900 | 1891670850 | 10790 | 10780 | 10790 | 10780 | 4 |
| 424 | 20241114 | 113800 | 1891627700 | 10760 | 10760 | 10760 | 10760 | 14 |
| 425 | 20241114 | 113700 | 1891477060 | 10760 | 10800 | 10800 | 10760 | 991 |
| 426 | 20241114 | 113600 | 1880803790 | 10790 | 10790 | 10800 | 10790 | 60 |
| 427 | 20241114 | 113500 | 1880156380 | 10800 | 10810 | 10810 | 10800 | 636 |
| 428 | 20241114 | 113400 | 1873287560 | 10800 | 10800 | 10810 | 10800 | 400 |
| 429 | 20241114 | 113300 | 1868967520 | 10800 | 10780 | 10800 | 10760 | 902 |
| 430 | 20241114 | 113200 | 1859245340 | 10760 | 10750 | 10770 | 10750 | 435 |
| 431 | 20241114 | 113100 | 1854566940 | 10750 | 10750 | 10770 | 10750 | 426 |
| 432 | 20241114 | 113000 | 1849987380 | 10740 | 10740 | 10750 | 10740 | 287 |
| 433 | 20241114 | 112900 | 1846903340 | 10750 | 10750 | 10750 | 10750 | 691 |
| 434 | 20241114 | 112800 | 1839475090 | 10750 | 10760 | 10780 | 10750 | 538 |
| 435 | 20241114 | 112700 | 1833686810 | 10780 | 10780 | 10780 | 10760 | 3542 |
| 436 | 20241114 | 112600 | 1795527920 | 10790 | 10780 | 10790 | 10780 | 111 |
| 437 | 20241114 | 112500 | 1794330800 | 10780 | 10790 | 10790 | 10780 | 85 |
| 438 | 20241114 | 112400 | 1793414170 | 10790 | 10830 | 10830 | 10790 | 5011 |
| 439 | 20241114 | 112300 | 1739275210 | 10830 | 10820 | 10830 | 10820 | 60 |
| 440 | 20241114 | 112200 | 1738625990 | 10810 | 10830 | 10830 | 10810 | 132 |
| 441 | 20241114 | 112100 | 1737198230 | 10810 | 10810 | 10810 | 10810 | 83 |
| 442 | 20241114 | 112000 | 1736301000 | 10810 | 10830 | 10830 | 10810 | 1627 |
| 443 | 20241114 | 111900 | 1718713110 | 10810 | 10810 | 10810 | 10810 | 41 |
| 444 | 20241114 | 111800 | 1718269900 | 10810 | 10830 | 10830 | 10810 | 1229 |
| 445 | 20241114 | 111700 | 1704982000 | 10820 | 10830 | 10830 | 10820 | 390 |
| 446 | 20241114 | 111600 | 1700762060 | 10820 | 10830 | 10830 | 10820 | 226 |
| 447 | 20241114 | 111500 | 1698314790 | 10840 | 10840 | 10840 | 10840 | 288 |
| 448 | 20241114 | 111400 | 1695192870 | 10830 | 10830 | 10830 | 10830 | 10 |
| 449 | 20241114 | 111300 | 1695084570 | 10830 | 10810 | 10830 | 10810 | 125 |
| 450 | 20241114 | 111200 | 1693731100 | 10820 | 10820 | 10820 | 10810 | 1599 |
| 451 | 20241114 | 111100 | 1676437980 | 10820 | 10820 | 10820 | 10820 | 1265 |
| 452 | 20241114 | 111000 | 1662750680 | 10820 | 10850 | 10850 | 10820 | 3498 |
| 453 | 20241114 | 110900 | 1624859580 | 10860 | 10870 | 10870 | 10860 | 282 |
| 454 | 20241114 | 110800 | 1621796930 | 10870 | 10870 | 10870 | 10870 | 220 |
| 455 | 20241114 | 110700 | 1619405530 | 10870 | 10870 | 10870 | 10870 | 2 |
| 456 | 20241114 | 110600 | 1619383790 | 10890 | 10880 | 10900 | 10880 | 447 |
| 457 | 20241114 | 110500 | 1614516550 | 10860 | 10890 | 10890 | 10860 | 1351 |
| 458 | 20241114 | 110400 | 1599840710 | 10890 | 10920 | 10920 | 10880 | 1842 |
| 459 | 20241114 | 110300 | 1579760930 | 10920 | 10930 | 10930 | 10920 | 68 |
| 460 | 20241114 | 110200 | 1579018220 | 10930 | 10920 | 10930 | 10910 | 617 |
| 461 | 20241114 | 110100 | 1572276590 | 10930 | 10930 | 10930 | 10920 | 182 |
| 462 | 20241114 | 110000 | 1570287370 | 10930 | 10940 | 10940 | 10930 | 1005 |
| 463 | 20241114 | 105900 | 1559292680 | 10940 | 10950 | 10950 | 10940 | 503 |
| 464 | 20241114 | 105800 | 1553785830 | 10940 | 10910 | 10940 | 10900 | 2165 |
| 465 | 20241114 | 105700 | 1530137380 | 10910 | 10910 | 10910 | 10900 | 708 |
| 466 | 20241114 | 105600 | 1522416550 | 10910 | 10910 | 10910 | 10900 | 234 |
| 467 | 20241114 | 105500 | 1519863630 | 10910 | 10910 | 10910 | 10910 | 463 |
| 468 | 20241114 | 105400 | 1514812300 | 10910 | 10930 | 10940 | 10910 | 1338 |
| 469 | 20241114 | 105300 | 1500199980 | 10940 | 10940 | 10940 | 10940 | 277 |
| 470 | 20241114 | 105200 | 1497169600 | 10920 | 10930 | 10930 | 10920 | 371 |
| 471 | 20241114 | 105100 | 1493115730 | 10930 | 10940 | 10950 | 10920 | 783 |
| 472 | 20241114 | 105000 | 1484552990 | 10940 | 10960 | 10970 | 10940 | 347 |
| 473 | 20241114 | 104900 | 1480754660 | 10960 | 10960 | 10960 | 10960 | 1113 |
| 474 | 20241114 | 104800 | 1468556180 | 10960 | 10970 | 10970 | 10960 | 131 |
| 475 | 20241114 | 104700 | 1467120330 | 10960 | 10970 | 10970 | 10950 | 4224 |
| 476 | 20241114 | 104600 | 1420785810 | 10960 | 10960 | 10990 | 10940 | 2569 |
| 477 | 20241114 | 104500 | 1392603430 | 10960 | 10950 | 10970 | 10950 | 312 |
| 478 | 20241114 | 104400 | 1389184030 | 10950 | 10930 | 10950 | 10920 | 417 |
| 479 | 20241114 | 104300 | 1384623150 | 10910 | 10920 | 10930 | 10910 | 1287 |
| 480 | 20241114 | 104200 | 1370565640 | 10900 | 10900 | 10920 | 10890 | 1408 |
| 481 | 20241114 | 104100 | 1355218400 | 10900 | 10900 | 10910 | 10900 | 2030 |
| 482 | 20241114 | 104000 | 1333084860 | 10910 | 10900 | 10910 | 10900 | 1574 |
| 483 | 20241114 | 103900 | 1315928230 | 10900 | 10870 | 10900 | 10840 | 10988 |
| 484 | 20241114 | 103800 | 1196617170 | 10870 | 10900 | 10910 | 10870 | 2731 |
| 485 | 20241114 | 103700 | 1166872700 | 10890 | 10900 | 10900 | 10870 | 2786 |
| 486 | 20241114 | 103600 | 1136529840 | 10910 | 10940 | 10940 | 10910 | 2557 |
| 487 | 20241114 | 103500 | 1108610980 | 10940 | 10930 | 10940 | 10930 | 87 |
| 488 | 20241114 | 103400 | 1107659510 | 10930 | 10920 | 10930 | 10910 | 1377 |
| 489 | 20241114 | 103300 | 1092629580 | 10930 | 10950 | 10950 | 10910 | 5032 |
| 490 | 20241114 | 103200 | 1037628770 | 10950 | 10980 | 10980 | 10950 | 268 |
| 491 | 20241114 | 103100 | 1034690820 | 10980 | 10970 | 10980 | 10970 | 450 |
| 492 | 20241114 | 103000 | 1029749910 | 10980 | 10970 | 10980 | 10960 | 873 |
| 493 | 20241114 | 102900 | 1020173920 | 10970 | 10980 | 10980 | 10970 | 3062 |
| 494 | 20241114 | 102800 | 986553180 | 10990 | 11040 | 11050 | 10990 | 5374 |
| 495 | 20241114 | 102700 | 927350690 | 11040 | 11050 | 11060 | 11040 | 2860 |
| 496 | 20241114 | 102600 | 895769490 | 11040 | 10990 | 11050 | 10990 | 3627 |
| 497 | 20241114 | 102500 | 855780510 | 10990 | 10990 | 11000 | 10980 | 2628 |
| 498 | 20241114 | 102400 | 826905950 | 10990 | 10990 | 11040 | 10980 | 3796 |
| 499 | 20241114 | 102300 | 785125610 | 11000 | 10960 | 11000 | 10960 | 5086 |
| 500 | 20241114 | 102200 | 729351580 | 10960 | 10970 | 10980 | 10950 | 1401 |
| 501 | 20241114 | 102100 | 713987010 | 10970 | 11020 | 11020 | 10960 | 3389 |
| 502 | 20241114 | 102000 | 676784440 | 11020 | 11010 | 11050 | 11010 | 6387 |
| 503 | 20241114 | 101900 | 606340190 | 11010 | 10970 | 11010 | 10950 | 11480 |
| 504 | 20241114 | 101800 | 480343160 | 10970 | 10970 | 10980 | 10960 | 4245 |
| 505 | 20241114 | 101700 | 433783810 | 10960 | 10900 | 10960 | 10900 | 9890 |
| 506 | 20241114 | 101600 | 325649510 | 10900 | 10870 | 10900 | 10870 | 4383 |
| 507 | 20241114 | 101500 | 277936340 | 10870 | 10840 | 10880 | 10840 | 982 |
| 508 | 20241114 | 101400 | 267281460 | 10820 | 10830 | 10850 | 10820 | 619 |
| 509 | 20241114 | 101300 | 260567140 | 10840 | 10840 | 10850 | 10830 | 282 |
| 510 | 20241114 | 101200 | 257509810 | 10850 | 10750 | 10850 | 10750 | 6718 |
| 511 | 20241114 | 101100 | 184982590 | 10750 | 10710 | 10750 | 10710 | 1684 |
| 512 | 20241114 | 101000 | 166904670 | 10710 | 10720 | 10730 | 10710 | 1388 |
| 513 | 20241114 | 100900 | 152021160 | 10710 | 10660 | 10710 | 10660 | 1168 |
| 514 | 20241114 | 100800 | 139549240 | 10650 | 10610 | 10660 | 10600 | 458 |
| 515 | 20241114 | 100700 | 134689050 | 10610 | 10560 | 10610 | 10540 | 697 |
| 516 | 20241114 | 100600 | 127326150 | 10560 | 10650 | 10650 | 10560 | 2846 |
| 517 | 20241114 | 100500 | 97166360 | 10650 | 10630 | 10650 | 10630 | 1080 |
| 518 | 20241114 | 100400 | 85678610 | 10630 | 10680 | 10680 | 10630 | 2546 |
| 519 | 20241114 | 100300 | 58598690 | 10680 | 10640 | 10680 | 10640 | 309 |
| 520 | 20241114 | 100200 | 55307090 | 10700 | 10700 | 10700 | 10700 | 6 |
| 521 | 20241114 | 100100 | 55242890 | 10640 | 10710 | 10710 | 10640 | 49 |
| 522 | 20241114 | 100000 | 54719920 | 10710 | 10700 | 10710 | 10630 | 5119 |