28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 183800 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 10331 |
| 3 | 20241114 | 183700 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 4 | 20241114 | 183600 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 5 | 20241114 | 183500 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 6 | 20241114 | 183400 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 7 | 20241114 | 183300 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 8 | 20241114 | 183200 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 9 | 20241114 | 183100 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 10 | 20241114 | 183000 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 11 | 20241114 | 182900 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 12 | 20241114 | 182800 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 13 | 20241114 | 182700 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 14 | 20241114 | 182600 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 15 | 20241114 | 182500 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 16 | 20241114 | 182400 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 17 | 20241114 | 182300 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 18 | 20241114 | 182200 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 19 | 20241114 | 182100 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 20 | 20241114 | 182000 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 21 | 20241114 | 181900 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 22 | 20241114 | 181800 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 23 | 20241114 | 181700 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 24 | 20241114 | 181600 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 25 | 20241114 | 181500 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 26 | 20241114 | 181400 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 27 | 20241114 | 181300 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 28 | 20241114 | 181200 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 29 | 20241114 | 181100 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 30 | 20241114 | 181000 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 31 | 20241114 | 180900 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 32 | 20241114 | 180800 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 10331 |
| 33 | 20241114 | 180700 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 34 | 20241114 | 180600 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 35 | 20241114 | 180500 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 36 | 20241114 | 180400 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 37 | 20241114 | 180300 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 38 | 20241114 | 180200 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 39 | 20241114 | 180100 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 40 | 20241114 | 180000 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 41 | 20241114 | 175900 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 42 | 20241114 | 175800 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 43 | 20241114 | 175700 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 44 | 20241114 | 175600 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 45 | 20241114 | 175500 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 46 | 20241114 | 175400 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 47 | 20241114 | 175300 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 48 | 20241114 | 175200 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 49 | 20241114 | 175100 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 50 | 20241114 | 175000 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 51 | 20241114 | 174900 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 52 | 20241114 | 174800 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 53 | 20241114 | 174700 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 54 | 20241114 | 174600 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 55 | 20241114 | 174500 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 56 | 20241114 | 174400 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 57 | 20241114 | 174300 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 58 | 20241114 | 174200 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 59 | 20241114 | 174100 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 60 | 20241114 | 174000 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 61 | 20241114 | 173900 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 62 | 20241114 | 173800 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 10331 |
| 63 | 20241114 | 173700 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 64 | 20241114 | 173600 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 65 | 20241114 | 173500 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 66 | 20241114 | 173400 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 67 | 20241114 | 173300 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 68 | 20241114 | 173200 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 69 | 20241114 | 173100 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 70 | 20241114 | 173000 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 71 | 20241114 | 172900 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 72 | 20241114 | 172800 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 73 | 20241114 | 172700 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 74 | 20241114 | 172600 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 75 | 20241114 | 172500 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 76 | 20241114 | 172400 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 77 | 20241114 | 172300 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 78 | 20241114 | 172200 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 79 | 20241114 | 172100 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 80 | 20241114 | 172000 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 81 | 20241114 | 171900 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 82 | 20241114 | 171800 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 83 | 20241114 | 171700 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 84 | 20241114 | 171600 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 85 | 20241114 | 171500 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 86 | 20241114 | 171400 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 87 | 20241114 | 171300 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 88 | 20241114 | 171200 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 89 | 20241114 | 171100 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 90 | 20241114 | 171000 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 91 | 20241114 | 170900 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 92 | 20241114 | 170800 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 10331 |
| 93 | 20241114 | 170700 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 94 | 20241114 | 170600 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 95 | 20241114 | 170500 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 96 | 20241114 | 170400 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 97 | 20241114 | 170300 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 98 | 20241114 | 170200 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 99 | 20241114 | 170100 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 100 | 20241114 | 170000 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 101 | 20241114 | 165900 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 102 | 20241114 | 165800 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 103 | 20241114 | 165700 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 104 | 20241114 | 165600 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 105 | 20241114 | 165500 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 106 | 20241114 | 165400 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 107 | 20241114 | 165300 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 108 | 20241114 | 165200 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 109 | 20241114 | 165100 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 110 | 20241114 | 165000 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 111 | 20241114 | 164900 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 112 | 20241114 | 164800 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 113 | 20241114 | 164700 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 114 | 20241114 | 164600 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 115 | 20241114 | 164500 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 116 | 20241114 | 164400 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 117 | 20241114 | 164300 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 118 | 20241114 | 164200 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 119 | 20241114 | 164100 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 120 | 20241114 | 164000 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 121 | 20241114 | 163900 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 122 | 20241114 | 163800 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 10331 |
| 123 | 20241114 | 163700 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 124 | 20241114 | 163600 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 125 | 20241114 | 163500 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 126 | 20241114 | 163400 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 127 | 20241114 | 163300 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 128 | 20241114 | 163200 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 129 | 20241114 | 163100 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 0 |
| 130 | 20241114 | 163000 | 4888664700 | 13420 | 13420 | 13420 | 13420 | 10331 |
| 131 | 20241114 | 162900 | 4750022680 | 13490 | 13490 | 13490 | 13490 | 0 |
| 132 | 20241114 | 162800 | 4750022680 | 13490 | 13490 | 13490 | 13490 | 0 |
| 133 | 20241114 | 162700 | 4750022680 | 13490 | 13490 | 13490 | 13490 | 0 |
| 134 | 20241114 | 162600 | 4750022680 | 13490 | 13490 | 13490 | 13490 | 0 |
| 135 | 20241114 | 162500 | 4750022680 | 13490 | 13490 | 13490 | 13490 | 0 |
| 136 | 20241114 | 162400 | 4750022680 | 13490 | 13490 | 13490 | 13490 | 0 |
| 137 | 20241114 | 162300 | 4750022680 | 13490 | 13490 | 13490 | 13490 | 0 |
| 138 | 20241114 | 162200 | 4750022680 | 13490 | 13490 | 13490 | 13490 | 0 |
| 139 | 20241114 | 162100 | 4750022680 | 13490 | 13490 | 13490 | 13490 | 0 |
| 140 | 20241114 | 162000 | 4750022680 | 13490 | 13490 | 13490 | 13490 | 0 |
| 141 | 20241114 | 161900 | 4750022680 | 13490 | 13490 | 13510 | 13490 | 179 |
| 142 | 20241114 | 161800 | 4747606820 | 13490 | 13500 | 13510 | 13490 | 1511 |
| 143 | 20241114 | 161700 | 4727212280 | 13490 | 13500 | 13500 | 13480 | 730 |
| 144 | 20241114 | 161600 | 4717362730 | 13490 | 13470 | 13490 | 13470 | 1558 |
| 145 | 20241114 | 161500 | 4696357400 | 13470 | 13460 | 13480 | 13460 | 851 |
| 146 | 20241114 | 161400 | 4684894570 | 13460 | 13470 | 13470 | 13440 | 1020 |
| 147 | 20241114 | 161300 | 4671161760 | 13470 | 13450 | 13480 | 13430 | 2673 |
| 148 | 20241114 | 161200 | 4635164920 | 13450 | 13460 | 13480 | 13430 | 2260 |
| 149 | 20241114 | 161100 | 4604748260 | 13460 | 13470 | 13470 | 13430 | 483 |
| 150 | 20241114 | 161000 | 4598245590 | 13470 | 13430 | 13480 | 13430 | 811 |
| 151 | 20241114 | 160900 | 4587322270 | 13420 | 13430 | 13490 | 13420 | 1413 |
| 152 | 20241114 | 160800 | 4568296130 | 13430 | 13420 | 13480 | 13410 | 2020 |
| 153 | 20241114 | 160700 | 4541114550 | 13420 | 13430 | 13480 | 13410 | 1086 |
| 154 | 20241114 | 160600 | 4526498120 | 13430 | 13440 | 13480 | 13420 | 1160 |
| 155 | 20241114 | 160500 | 4510893770 | 13460 | 13470 | 13500 | 13430 | 2237 |
| 156 | 20241114 | 160400 | 4480763070 | 13460 | 13500 | 13510 | 13460 | 1689 |
| 157 | 20241114 | 160300 | 4457958200 | 13510 | 13520 | 13520 | 13500 | 1484 |
| 158 | 20241114 | 160200 | 4437908390 | 13510 | 13540 | 13540 | 13510 | 1082 |
| 159 | 20241114 | 160100 | 4423274880 | 13540 | 13540 | 13550 | 13510 | 1843 |
| 160 | 20241114 | 160000 | 4398329650 | 13540 | 13530 | 13550 | 13530 | 1432 |
| 161 | 20241114 | 155900 | 4378943910 | 13530 | 13530 | 13530 | 13520 | 1063 |
| 162 | 20241114 | 155800 | 4364563680 | 13530 | 13550 | 13550 | 13520 | 1880 |
| 163 | 20241114 | 155700 | 4339110390 | 13550 | 13540 | 13560 | 13530 | 1482 |
| 164 | 20241114 | 155600 | 4319031640 | 13550 | 13560 | 13560 | 13530 | 960 |
| 165 | 20241114 | 155500 | 4306015380 | 13560 | 13580 | 13580 | 13560 | 1591 |
| 166 | 20241114 | 155400 | 4284432090 | 13580 | 13570 | 13600 | 13570 | 934 |
| 167 | 20241114 | 155300 | 4271745530 | 13570 | 13550 | 13580 | 13550 | 1425 |
| 168 | 20241114 | 155200 | 4252421450 | 13560 | 13550 | 13580 | 13550 | 1004 |
| 169 | 20241114 | 155100 | 4238797990 | 13560 | 13580 | 13580 | 13560 | 1236 |
| 170 | 20241114 | 155000 | 4222015530 | 13580 | 13620 | 13640 | 13560 | 1261 |
| 171 | 20241114 | 154900 | 4204876120 | 13640 | 13610 | 13640 | 13600 | 1618 |
| 172 | 20241114 | 154800 | 4182822410 | 13640 | 13610 | 13640 | 13610 | 1063 |
| 173 | 20241114 | 154700 | 4168331820 | 13640 | 13670 | 13670 | 13640 | 1696 |
| 174 | 20241114 | 154600 | 4145161800 | 13660 | 13650 | 13660 | 13650 | 1541 |
| 175 | 20241114 | 154500 | 4124116040 | 13640 | 13590 | 13650 | 13590 | 1029 |
| 176 | 20241114 | 154400 | 4110075640 | 13640 | 13580 | 13640 | 13570 | 3745 |
| 177 | 20241114 | 154300 | 4059080630 | 13570 | 13540 | 13570 | 13530 | 1222 |
| 178 | 20241114 | 154200 | 4042529760 | 13530 | 13530 | 13550 | 13530 | 884 |
| 179 | 20241114 | 154100 | 4030561220 | 13530 | 13520 | 13540 | 13520 | 607 |
| 180 | 20241114 | 154000 | 4022351620 | 13520 | 13480 | 13530 | 13480 | 1429 |
| 181 | 20241114 | 153900 | 4003060150 | 13460 | 13440 | 13480 | 13440 | 870 |
| 182 | 20241114 | 153800 | 3991334420 | 13440 | 13470 | 13480 | 13440 | 638 |
| 183 | 20241114 | 153700 | 3982747800 | 13480 | 13480 | 13480 | 13470 | 686 |
| 184 | 20241114 | 153600 | 3973501950 | 13480 | 13450 | 13480 | 13450 | 2259 |
| 185 | 20241114 | 153500 | 3943065610 | 13460 | 13420 | 13460 | 13410 | 1017 |
| 186 | 20241114 | 153400 | 3929402890 | 13420 | 13420 | 13450 | 13410 | 794 |
| 187 | 20241114 | 153300 | 3918745560 | 13410 | 13410 | 13420 | 13410 | 101 |
| 188 | 20241114 | 153200 | 3917391140 | 13410 | 13410 | 13420 | 13410 | 272 |
| 189 | 20241114 | 153100 | 3913743510 | 13410 | 13420 | 13420 | 13400 | 753 |
| 190 | 20241114 | 153000 | 3903642480 | 13410 | 13410 | 13420 | 13410 | 395 |
| 191 | 20241114 | 152900 | 3898344430 | 13420 | 13420 | 13420 | 13410 | 218 |
| 192 | 20241114 | 152800 | 3895420680 | 13420 | 13420 | 13430 | 13410 | 225 |
| 193 | 20241114 | 152700 | 3892401790 | 13430 | 13420 | 13450 | 13420 | 996 |
| 194 | 20241114 | 152600 | 3879026010 | 13430 | 13430 | 13430 | 13420 | 352 |
| 195 | 20241114 | 152500 | 3874300830 | 13430 | 13440 | 13440 | 13430 | 606 |
| 196 | 20241114 | 152400 | 3866160090 | 13450 | 13450 | 13450 | 13420 | 534 |
| 197 | 20241114 | 152300 | 3858981370 | 13450 | 13430 | 13450 | 13420 | 487 |
| 198 | 20241114 | 152200 | 3852441240 | 13420 | 13440 | 13440 | 13420 | 306 |
| 199 | 20241114 | 152100 | 3848334390 | 13450 | 13440 | 13460 | 13420 | 1418 |
| 200 | 20241114 | 152000 | 3829284800 | 13430 | 13390 | 13430 | 13390 | 1247 |
| 201 | 20241114 | 151900 | 3812552580 | 13390 | 13400 | 13420 | 13390 | 1631 |
| 202 | 20241114 | 151800 | 3790702250 | 13400 | 13420 | 13420 | 13400 | 841 |
| 203 | 20241114 | 151700 | 3779426600 | 13420 | 13400 | 13420 | 13400 | 792 |
| 204 | 20241114 | 151600 | 3768804510 | 13400 | 13400 | 13430 | 13390 | 2092 |
| 205 | 20241114 | 151500 | 3740739560 | 13400 | 13450 | 13450 | 13390 | 2992 |
| 206 | 20241114 | 151400 | 3700622440 | 13450 | 13450 | 13460 | 13410 | 791 |
| 207 | 20241114 | 151300 | 3689997790 | 13430 | 13390 | 13430 | 13390 | 2444 |
| 208 | 20241114 | 151200 | 3657224990 | 13390 | 13410 | 13420 | 13380 | 3952 |
| 209 | 20241114 | 151100 | 3604289920 | 13390 | 13410 | 13410 | 13390 | 498 |
| 210 | 20241114 | 151000 | 3597617670 | 13410 | 13410 | 13420 | 13390 | 711 |
| 211 | 20241114 | 150900 | 3588085030 | 13400 | 13420 | 13430 | 13400 | 3769 |
| 212 | 20241114 | 150800 | 3537530670 | 13430 | 13470 | 13470 | 13430 | 805 |
| 213 | 20241114 | 150700 | 3526709260 | 13470 | 13480 | 13480 | 13470 | 806 |
| 214 | 20241114 | 150600 | 3515849760 | 13480 | 13480 | 13490 | 13480 | 364 |
| 215 | 20241114 | 150500 | 3510942690 | 13480 | 13490 | 13490 | 13480 | 2475 |
| 216 | 20241114 | 150400 | 3477576790 | 13490 | 13500 | 13500 | 13480 | 1350 |
| 217 | 20241114 | 150300 | 3459365180 | 13490 | 13500 | 13500 | 13490 | 207 |
| 218 | 20241114 | 150200 | 3456572260 | 13500 | 13510 | 13510 | 13500 | 2409 |
| 219 | 20241114 | 150100 | 3424043710 | 13510 | 13520 | 13530 | 13510 | 400 |
| 220 | 20241114 | 150000 | 3418639210 | 13520 | 13530 | 13530 | 13520 | 575 |
| 221 | 20241114 | 145900 | 3410865200 | 13530 | 13520 | 13530 | 13520 | 191 |
| 222 | 20241114 | 145800 | 3408281710 | 13530 | 13520 | 13540 | 13520 | 215 |
| 223 | 20241114 | 145700 | 3405373620 | 13520 | 13510 | 13550 | 13510 | 453 |
| 224 | 20241114 | 145600 | 3399249400 | 13510 | 13540 | 13550 | 13510 | 745 |
| 225 | 20241114 | 145500 | 3389178220 | 13540 | 13520 | 13540 | 13490 | 2793 |
| 226 | 20241114 | 145400 | 3351412340 | 13480 | 13480 | 13510 | 13480 | 1655 |
| 227 | 20241114 | 145300 | 3329081440 | 13480 | 13490 | 13490 | 13480 | 229 |
| 228 | 20241114 | 145200 | 3325994310 | 13490 | 13480 | 13490 | 13480 | 450 |
| 229 | 20241114 | 145100 | 3319923890 | 13480 | 13500 | 13500 | 13480 | 751 |
| 230 | 20241114 | 145000 | 3309792020 | 13500 | 13500 | 13510 | 13490 | 297 |
| 231 | 20241114 | 144900 | 3305782540 | 13500 | 13490 | 13500 | 13470 | 956 |
| 232 | 20241114 | 144800 | 3292880370 | 13470 | 13480 | 13490 | 13470 | 417 |
| 233 | 20241114 | 144700 | 3287260110 | 13480 | 13490 | 13500 | 13480 | 786 |
| 234 | 20241114 | 144600 | 3276662860 | 13490 | 13490 | 13500 | 13490 | 437 |
| 235 | 20241114 | 144500 | 3270767690 | 13490 | 13470 | 13500 | 13470 | 863 |
| 236 | 20241114 | 144400 | 3259132550 | 13460 | 13460 | 13470 | 13450 | 1817 |
| 237 | 20241114 | 144300 | 3234676490 | 13460 | 13460 | 13470 | 13460 | 814 |
| 238 | 20241114 | 144200 | 3223713420 | 13460 | 13460 | 13480 | 13460 | 595 |
| 239 | 20241114 | 144100 | 3215704590 | 13460 | 13490 | 13490 | 13460 | 1610 |
| 240 | 20241114 | 144000 | 3194021300 | 13480 | 13490 | 13490 | 13480 | 425 |
| 241 | 20241114 | 143900 | 3188290440 | 13480 | 13480 | 13490 | 13470 | 1382 |
| 242 | 20241114 | 143800 | 3169663080 | 13470 | 13500 | 13500 | 13470 | 1763 |
| 243 | 20241114 | 143700 | 3145882900 | 13500 | 13490 | 13500 | 13490 | 360 |
| 244 | 20241114 | 143600 | 3141026200 | 13490 | 13500 | 13500 | 13490 | 1243 |
| 245 | 20241114 | 143500 | 3124251080 | 13500 | 13500 | 13510 | 13500 | 220 |
| 246 | 20241114 | 143400 | 3121280960 | 13510 | 13500 | 13510 | 13500 | 829 |
| 247 | 20241114 | 143300 | 3110088290 | 13500 | 13510 | 13510 | 13500 | 1340 |
| 248 | 20241114 | 143200 | 3091998220 | 13510 | 13510 | 13510 | 13500 | 779 |
| 249 | 20241114 | 143100 | 3081474520 | 13510 | 13500 | 13510 | 13500 | 1830 |
| 250 | 20241114 | 143000 | 3056761380 | 13500 | 13510 | 13510 | 13500 | 1056 |
| 251 | 20241114 | 142900 | 3042500450 | 13510 | 13520 | 13530 | 13500 | 2159 |
| 252 | 20241114 | 142800 | 3013331580 | 13520 | 13520 | 13520 | 13510 | 252 |
| 253 | 20241114 | 142700 | 3009925340 | 13510 | 13530 | 13540 | 13510 | 1862 |
| 254 | 20241114 | 142600 | 2984742790 | 13540 | 13540 | 13540 | 13530 | 422 |
| 255 | 20241114 | 142500 | 2979029480 | 13540 | 13540 | 13540 | 13530 | 552 |
| 256 | 20241114 | 142400 | 2971556530 | 13540 | 13550 | 13550 | 13540 | 276 |
| 257 | 20241114 | 142300 | 2967816850 | 13560 | 13550 | 13560 | 13550 | 540 |
| 258 | 20241114 | 142200 | 2960497640 | 13550 | 13570 | 13570 | 13550 | 213 |
| 259 | 20241114 | 142100 | 2957609660 | 13560 | 13520 | 13570 | 13520 | 2446 |
| 260 | 20241114 | 142000 | 2924479430 | 13520 | 13530 | 13530 | 13520 | 687 |
| 261 | 20241114 | 141900 | 2915185540 | 13530 | 13550 | 13560 | 13530 | 884 |
| 262 | 20241114 | 141800 | 2903210320 | 13560 | 13570 | 13580 | 13560 | 2510 |
| 263 | 20241114 | 141700 | 2869164130 | 13580 | 13590 | 13590 | 13580 | 1148 |
| 264 | 20241114 | 141600 | 2853573000 | 13580 | 13580 | 13600 | 13580 | 1110 |
| 265 | 20241114 | 141500 | 2838499060 | 13580 | 13590 | 13590 | 13580 | 224 |
| 266 | 20241114 | 141400 | 2835457070 | 13590 | 13600 | 13600 | 13590 | 331 |
| 267 | 20241114 | 141300 | 2830958720 | 13580 | 13590 | 13600 | 13580 | 525 |
| 268 | 20241114 | 141200 | 2823818910 | 13580 | 13580 | 13600 | 13580 | 190 |
| 269 | 20241114 | 141100 | 2821238670 | 13580 | 13600 | 13600 | 13580 | 310 |
| 270 | 20241114 | 141000 | 2817028700 | 13580 | 13600 | 13600 | 13580 | 962 |
| 271 | 20241114 | 140900 | 2803955330 | 13600 | 13600 | 13600 | 13590 | 162 |
| 272 | 20241114 | 140800 | 2801752360 | 13600 | 13590 | 13600 | 13580 | 343 |
| 273 | 20241114 | 140700 | 2797091140 | 13590 | 13600 | 13600 | 13590 | 1052 |
| 274 | 20241114 | 140600 | 2782786730 | 13600 | 13600 | 13620 | 13600 | 399 |
| 275 | 20241114 | 140500 | 2777358410 | 13600 | 13610 | 13610 | 13600 | 781 |
| 276 | 20241114 | 140400 | 2766729400 | 13610 | 13610 | 13610 | 13600 | 176 |
| 277 | 20241114 | 140300 | 2764334610 | 13610 | 13610 | 13610 | 13600 | 155 |
| 278 | 20241114 | 140200 | 2762225480 | 13600 | 13610 | 13620 | 13600 | 244 |
| 279 | 20241114 | 140100 | 2758904470 | 13610 | 13610 | 13620 | 13610 | 166 |
| 280 | 20241114 | 140000 | 2756645130 | 13590 | 13590 | 13590 | 13590 | 27 |
| 281 | 20241114 | 135900 | 2756278200 | 13590 | 13600 | 13600 | 13570 | 1993 |
| 282 | 20241114 | 135800 | 2729201490 | 13580 | 13660 | 13670 | 13580 | 2085 |
| 283 | 20241114 | 135700 | 2700782260 | 13660 | 13660 | 13670 | 13660 | 202 |
| 284 | 20241114 | 135600 | 2698021380 | 13660 | 13660 | 13670 | 13660 | 82 |
| 285 | 20241114 | 135500 | 2696901250 | 13660 | 13660 | 13700 | 13660 | 591 |
| 286 | 20241114 | 135400 | 2688825770 | 13660 | 13650 | 13660 | 13650 | 24 |
| 287 | 20241114 | 135300 | 2688498060 | 13700 | 13640 | 13700 | 13640 | 115 |
| 288 | 20241114 | 135200 | 2686922620 | 13700 | 13630 | 13700 | 13630 | 625 |
| 289 | 20241114 | 135100 | 2678385630 | 13620 | 13630 | 13630 | 13620 | 66 |
| 290 | 20241114 | 135000 | 2677486240 | 13620 | 13610 | 13620 | 13580 | 805 |
| 291 | 20241114 | 134900 | 2666529960 | 13610 | 13610 | 13610 | 13580 | 251 |
| 292 | 20241114 | 134800 | 2663114540 | 13610 | 13640 | 13640 | 13600 | 138 |
| 293 | 20241114 | 134700 | 2661233130 | 13640 | 13640 | 13640 | 13640 | 1 |
| 294 | 20241114 | 134600 | 2661219490 | 13580 | 13640 | 13640 | 13580 | 2552 |
| 295 | 20241114 | 134500 | 2626524230 | 13630 | 13630 | 13630 | 13600 | 1415 |
| 296 | 20241114 | 134400 | 2607237810 | 13630 | 13600 | 13630 | 13600 | 168 |
| 297 | 20241114 | 134300 | 2604949620 | 13600 | 13590 | 13600 | 13590 | 357 |
| 298 | 20241114 | 134200 | 2600097910 | 13590 | 13600 | 13600 | 13580 | 2520 |
| 299 | 20241114 | 134100 | 2565850200 | 13600 | 13610 | 13620 | 13600 | 1289 |
| 300 | 20241114 | 134000 | 2548315420 | 13610 | 13610 | 13630 | 13610 | 202 |
| 301 | 20241114 | 133900 | 2545564620 | 13630 | 13630 | 13630 | 13610 | 137 |
| 302 | 20241114 | 133800 | 2543697820 | 13630 | 13630 | 13630 | 13610 | 140 |
| 303 | 20241114 | 133700 | 2541789640 | 13600 | 13630 | 13630 | 13600 | 267 |
| 304 | 20241114 | 133600 | 2538152950 | 13620 | 13630 | 13630 | 13600 | 342 |
| 305 | 20241114 | 133500 | 2533494200 | 13600 | 13600 | 13610 | 13600 | 331 |
| 306 | 20241114 | 133400 | 2528989440 | 13610 | 13610 | 13610 | 13600 | 767 |
| 307 | 20241114 | 133300 | 2518554980 | 13610 | 13620 | 13620 | 13600 | 1070 |
| 308 | 20241114 | 133200 | 2503992160 | 13620 | 13630 | 13650 | 13620 | 1000 |
| 309 | 20241114 | 133100 | 2490354310 | 13630 | 13610 | 13630 | 13610 | 190 |
| 310 | 20241114 | 133000 | 2487767110 | 13630 | 13630 | 13640 | 13630 | 235 |
| 311 | 20241114 | 132900 | 2484564050 | 13640 | 13630 | 13640 | 13610 | 69 |
| 312 | 20241114 | 132800 | 2483624010 | 13620 | 13630 | 13630 | 13610 | 677 |
| 313 | 20241114 | 132700 | 2474402180 | 13630 | 13640 | 13650 | 13630 | 520 |
| 314 | 20241114 | 132600 | 2467307970 | 13640 | 13650 | 13670 | 13640 | 142 |
| 315 | 20241114 | 132500 | 2465370750 | 13640 | 13650 | 13670 | 13640 | 309 |
| 316 | 20241114 | 132400 | 2461151050 | 13650 | 13680 | 13680 | 13650 | 327 |
| 317 | 20241114 | 132300 | 2456682510 | 13670 | 13690 | 13690 | 13670 | 611 |
| 318 | 20241114 | 132200 | 2448322330 | 13690 | 13700 | 13710 | 13690 | 1007 |
| 319 | 20241114 | 132100 | 2434526700 | 13700 | 13700 | 13730 | 13700 | 622 |
| 320 | 20241114 | 132000 | 2425992950 | 13700 | 13690 | 13710 | 13690 | 531 |
| 321 | 20241114 | 131900 | 2418715420 | 13710 | 13680 | 13710 | 13680 | 246 |
| 322 | 20241114 | 131800 | 2415342930 | 13680 | 13680 | 13710 | 13680 | 262 |
| 323 | 20241114 | 131700 | 2411751830 | 13680 | 13680 | 13710 | 13680 | 108 |
| 324 | 20241114 | 131600 | 2410274210 | 13680 | 13660 | 13710 | 13660 | 141 |
| 325 | 20241114 | 131500 | 2408342030 | 13660 | 13700 | 13710 | 13660 | 104 |
| 326 | 20241114 | 131400 | 2406918600 | 13700 | 13700 | 13710 | 13690 | 617 |
| 327 | 20241114 | 131300 | 2398466180 | 13690 | 13690 | 13700 | 13660 | 819 |
| 328 | 20241114 | 131200 | 2387247100 | 13690 | 13660 | 13690 | 13660 | 455 |
| 329 | 20241114 | 131100 | 2381023930 | 13660 | 13680 | 13700 | 13660 | 197 |
| 330 | 20241114 | 131000 | 2378328880 | 13680 | 13670 | 13700 | 13670 | 229 |
| 331 | 20241114 | 130900 | 2375193340 | 13700 | 13690 | 13700 | 13660 | 436 |
| 332 | 20241114 | 130800 | 2369221370 | 13660 | 13680 | 13700 | 13660 | 198 |
| 333 | 20241114 | 130700 | 2366513100 | 13680 | 13700 | 13700 | 13680 | 109 |
| 334 | 20241114 | 130600 | 2365021730 | 13680 | 13680 | 13690 | 13670 | 202 |
| 335 | 20241114 | 130500 | 2362258140 | 13680 | 13690 | 13690 | 13660 | 658 |
| 336 | 20241114 | 130400 | 2353252270 | 13660 | 13650 | 13690 | 13650 | 68 |
| 337 | 20241114 | 130300 | 2352322910 | 13690 | 13650 | 13690 | 13650 | 537 |
| 338 | 20241114 | 130200 | 2344992490 | 13690 | 13720 | 13720 | 13640 | 678 |
| 339 | 20241114 | 130100 | 2335732000 | 13670 | 13720 | 13720 | 13670 | 1530 |
| 340 | 20241114 | 130000 | 2314793000 | 13700 | 13700 | 13700 | 13700 | 12 |
| 341 | 20241114 | 125900 | 2314628600 | 13720 | 13690 | 13720 | 13690 | 339 |
| 342 | 20241114 | 125800 | 2309977680 | 13690 | 13680 | 13730 | 13680 | 131 |
| 343 | 20241114 | 125700 | 2308180740 | 13680 | 13720 | 13720 | 13680 | 446 |
| 344 | 20241114 | 125600 | 2302065180 | 13720 | 13700 | 13720 | 13700 | 693 |
| 345 | 20241114 | 125500 | 2292562480 | 13700 | 13690 | 13710 | 13690 | 303 |
| 346 | 20241114 | 125400 | 2288411470 | 13690 | 13680 | 13720 | 13680 | 23 |
| 347 | 20241114 | 125300 | 2288096700 | 13690 | 13710 | 13710 | 13690 | 666 |
| 348 | 20241114 | 125200 | 2278973060 | 13710 | 13660 | 13710 | 13660 | 974 |
| 349 | 20241114 | 125100 | 2265640640 | 13660 | 13660 | 13660 | 13660 | 266 |
| 350 | 20241114 | 125000 | 2262007080 | 13660 | 13650 | 13680 | 13650 | 273 |
| 351 | 20241114 | 124900 | 2258280400 | 13650 | 13650 | 13690 | 13650 | 32 |
| 352 | 20241114 | 124800 | 2257843560 | 13650 | 13640 | 13690 | 13640 | 64 |
| 353 | 20241114 | 124700 | 2256969940 | 13690 | 13630 | 13690 | 13620 | 1036 |
| 354 | 20241114 | 124600 | 2242845040 | 13630 | 13620 | 13660 | 13620 | 840 |
| 355 | 20241114 | 124500 | 2231399060 | 13640 | 13640 | 13660 | 13640 | 896 |
| 356 | 20241114 | 124400 | 2219177300 | 13640 | 13630 | 13640 | 13630 | 139 |
| 357 | 20241114 | 124300 | 2217282380 | 13620 | 13620 | 13660 | 13620 | 388 |
| 358 | 20241114 | 124200 | 2211987080 | 13610 | 13610 | 13650 | 13610 | 93 |
| 359 | 20241114 | 124100 | 2210720270 | 13610 | 13600 | 13650 | 13600 | 578 |
| 360 | 20241114 | 124000 | 2202858970 | 13600 | 13650 | 13650 | 13580 | 582 |
| 361 | 20241114 | 123900 | 2194943450 | 13580 | 13620 | 13620 | 13580 | 1467 |
| 362 | 20241114 | 123800 | 2174980640 | 13620 | 13600 | 13650 | 13600 | 157 |
| 363 | 20241114 | 123700 | 2172839330 | 13600 | 13600 | 13650 | 13600 | 916 |
| 364 | 20241114 | 123600 | 2160381280 | 13600 | 13610 | 13640 | 13600 | 1547 |
| 365 | 20241114 | 123500 | 2139306650 | 13610 | 13570 | 13640 | 13570 | 223 |
| 366 | 20241114 | 123400 | 2136270460 | 13630 | 13610 | 13630 | 13570 | 643 |
| 367 | 20241114 | 123300 | 2127517850 | 13610 | 13600 | 13630 | 13590 | 728 |
| 368 | 20241114 | 123200 | 2117604310 | 13600 | 13620 | 13620 | 13590 | 136 |
| 369 | 20241114 | 123100 | 2115754700 | 13620 | 13590 | 13620 | 13590 | 642 |
| 370 | 20241114 | 123000 | 2107013810 | 13620 | 13650 | 13650 | 13590 | 721 |
| 371 | 20241114 | 122900 | 2097198770 | 13650 | 13650 | 13670 | 13620 | 241 |
| 372 | 20241114 | 122800 | 2093908170 | 13620 | 13640 | 13640 | 13620 | 441 |
| 373 | 20241114 | 122700 | 2087897450 | 13650 | 13670 | 13670 | 13640 | 136 |
| 374 | 20241114 | 122600 | 2086038850 | 13670 | 13680 | 13680 | 13650 | 479 |
| 375 | 20241114 | 122500 | 2079487000 | 13680 | 13680 | 13680 | 13680 | 217 |
| 376 | 20241114 | 122400 | 2076518440 | 13670 | 13690 | 13690 | 13670 | 30 |
| 377 | 20241114 | 122300 | 2076108110 | 13670 | 13690 | 13690 | 13670 | 124 |
| 378 | 20241114 | 122200 | 2074410750 | 13690 | 13670 | 13690 | 13670 | 110 |
| 379 | 20241114 | 122100 | 2072904870 | 13690 | 13660 | 13690 | 13660 | 1016 |
| 380 | 20241114 | 122000 | 2059010830 | 13660 | 13660 | 13690 | 13660 | 190 |
| 381 | 20241114 | 121900 | 2056411930 | 13660 | 13660 | 13690 | 13650 | 79 |
| 382 | 20241114 | 121800 | 2055332130 | 13660 | 13690 | 13700 | 13660 | 1183 |
| 383 | 20241114 | 121700 | 2039164080 | 13690 | 13690 | 13700 | 13690 | 31 |
| 384 | 20241114 | 121600 | 2038739670 | 13700 | 13700 | 13740 | 13690 | 582 |
| 385 | 20241114 | 121500 | 2030767910 | 13750 | 13730 | 13750 | 13700 | 1301 |
| 386 | 20241114 | 121400 | 2012936730 | 13750 | 13730 | 13750 | 13730 | 217 |
| 387 | 20241114 | 121300 | 2009957220 | 13760 | 13760 | 13760 | 13760 | 112 |
| 388 | 20241114 | 121200 | 2008416100 | 13760 | 13750 | 13760 | 13750 | 107 |
| 389 | 20241114 | 121100 | 2006944190 | 13760 | 13750 | 13760 | 13750 | 340 |
| 390 | 20241114 | 121000 | 2002269110 | 13750 | 13700 | 13750 | 13700 | 311 |
| 391 | 20241114 | 120900 | 1998008360 | 13720 | 13710 | 13750 | 13710 | 821 |
| 392 | 20241114 | 120800 | 1986742190 | 13720 | 13720 | 13720 | 13670 | 1004 |
| 393 | 20241114 | 120700 | 1972972490 | 13710 | 13710 | 13710 | 13670 | 432 |
| 394 | 20241114 | 120600 | 1967050690 | 13670 | 13720 | 13720 | 13670 | 292 |
| 395 | 20241114 | 120500 | 1963055680 | 13720 | 13660 | 13720 | 13660 | 299 |
| 396 | 20241114 | 120400 | 1958968640 | 13720 | 13690 | 13720 | 13660 | 1347 |
| 397 | 20241114 | 120300 | 1940532650 | 13690 | 13690 | 13720 | 13690 | 989 |
| 398 | 20241114 | 120200 | 1926982930 | 13680 | 13680 | 13680 | 13660 | 530 |
| 399 | 20241114 | 120100 | 1919736610 | 13680 | 13670 | 13680 | 13640 | 485 |
| 400 | 20241114 | 120000 | 1913107110 | 13630 | 13630 | 13670 | 13630 | 91 |
| 401 | 20241114 | 115900 | 1911866500 | 13620 | 13660 | 13660 | 13620 | 314 |
| 402 | 20241114 | 115800 | 1907583510 | 13650 | 13660 | 13660 | 13650 | 365 |
| 403 | 20241114 | 115700 | 1902600440 | 13660 | 13680 | 13680 | 13660 | 396 |
| 404 | 20241114 | 115600 | 1897190190 | 13680 | 13590 | 13700 | 13590 | 2519 |
| 405 | 20241114 | 115500 | 1862808890 | 13580 | 13560 | 13580 | 13550 | 824 |
| 406 | 20241114 | 115400 | 1851631280 | 13570 | 13550 | 13580 | 13550 | 840 |
| 407 | 20241114 | 115300 | 1840245290 | 13550 | 13550 | 13570 | 13550 | 477 |
| 408 | 20241114 | 115200 | 1833777800 | 13560 | 13530 | 13560 | 13510 | 1484 |
| 409 | 20241114 | 115100 | 1813700220 | 13520 | 13580 | 13580 | 13520 | 556 |
| 410 | 20241114 | 115000 | 1806152260 | 13600 | 13530 | 13600 | 13520 | 614 |
| 411 | 20241114 | 114900 | 1797822090 | 13530 | 13530 | 13560 | 13520 | 586 |
| 412 | 20241114 | 114800 | 1789893590 | 13530 | 13600 | 13600 | 13530 | 417 |
| 413 | 20241114 | 114700 | 1784235330 | 13600 | 13520 | 13600 | 13520 | 445 |
| 414 | 20241114 | 114600 | 1778202250 | 13520 | 13520 | 13520 | 13510 | 647 |
| 415 | 20241114 | 114500 | 1769457360 | 13510 | 13580 | 13590 | 13510 | 3442 |
| 416 | 20241114 | 114400 | 1722846220 | 13580 | 13580 | 13590 | 13570 | 525 |
| 417 | 20241114 | 114300 | 1715720050 | 13580 | 13600 | 13620 | 13580 | 1227 |
| 418 | 20241114 | 114200 | 1699039410 | 13600 | 13640 | 13640 | 13600 | 181 |
| 419 | 20241114 | 114100 | 1696572680 | 13640 | 13620 | 13640 | 13590 | 1978 |
| 420 | 20241114 | 114000 | 1669657890 | 13620 | 13640 | 13640 | 13600 | 805 |
| 421 | 20241114 | 113900 | 1658684360 | 13640 | 13610 | 13640 | 13600 | 1286 |
| 422 | 20241114 | 113800 | 1641155290 | 13610 | 13610 | 13620 | 13610 | 128 |
| 423 | 20241114 | 113700 | 1639413200 | 13610 | 13610 | 13650 | 13610 | 865 |
| 424 | 20241114 | 113600 | 1627614940 | 13650 | 13610 | 13650 | 13600 | 1334 |
| 425 | 20241114 | 113500 | 1609431780 | 13610 | 13610 | 13610 | 13610 | 67 |
| 426 | 20241114 | 113400 | 1608519910 | 13640 | 13610 | 13650 | 13610 | 931 |
| 427 | 20241114 | 113300 | 1595821470 | 13610 | 13610 | 13610 | 13610 | 123 |
| 428 | 20241114 | 113200 | 1594147440 | 13610 | 13600 | 13650 | 13600 | 87 |
| 429 | 20241114 | 113100 | 1592963520 | 13650 | 13650 | 13650 | 13600 | 1526 |
| 430 | 20241114 | 113000 | 1572139420 | 13650 | 13600 | 13650 | 13590 | 1675 |
| 431 | 20241114 | 112900 | 1549308720 | 13650 | 13600 | 13660 | 13600 | 3443 |
| 432 | 20241114 | 112800 | 1502327020 | 13660 | 13640 | 13660 | 13600 | 866 |
| 433 | 20241114 | 112700 | 1490529960 | 13640 | 13610 | 13650 | 13610 | 441 |
| 434 | 20241114 | 112600 | 1484521360 | 13610 | 13640 | 13640 | 13610 | 263 |
| 435 | 20241114 | 112500 | 1480938140 | 13660 | 13660 | 13690 | 13630 | 2112 |
| 436 | 20241114 | 112400 | 1452102810 | 13650 | 13690 | 13700 | 13650 | 475 |
| 437 | 20241114 | 112300 | 1445612140 | 13690 | 13660 | 13720 | 13660 | 848 |
| 438 | 20241114 | 112200 | 1433997370 | 13660 | 13690 | 13690 | 13660 | 67 |
| 439 | 20241114 | 112100 | 1433080830 | 13670 | 13660 | 13670 | 13660 | 198 |
| 440 | 20241114 | 112000 | 1430374440 | 13660 | 13640 | 13660 | 13640 | 36 |
| 441 | 20241114 | 111900 | 1429882980 | 13640 | 13660 | 13670 | 13640 | 2446 |
| 442 | 20241114 | 111800 | 1396458740 | 13670 | 13700 | 13700 | 13670 | 785 |
| 443 | 20241114 | 111700 | 1385720070 | 13700 | 13680 | 13700 | 13680 | 706 |
| 444 | 20241114 | 111600 | 1376056330 | 13680 | 13670 | 13700 | 13670 | 100 |
| 445 | 20241114 | 111500 | 1374688200 | 13660 | 13670 | 13690 | 13660 | 31 |
| 446 | 20241114 | 111400 | 1374264250 | 13660 | 13630 | 13660 | 13620 | 1967 |
| 447 | 20241114 | 111300 | 1347410680 | 13630 | 13630 | 13660 | 13600 | 2163 |
| 448 | 20241114 | 111200 | 1317979520 | 13630 | 13620 | 13640 | 13610 | 162 |
| 449 | 20241114 | 111100 | 1315771190 | 13640 | 13610 | 13660 | 13600 | 653 |
| 450 | 20241114 | 111000 | 1306875440 | 13610 | 13610 | 13630 | 13610 | 1243 |
| 451 | 20241114 | 110900 | 1289957490 | 13620 | 13660 | 13660 | 13620 | 2255 |
| 452 | 20241114 | 110800 | 1259196690 | 13660 | 13730 | 13800 | 13660 | 4849 |
| 453 | 20241114 | 110700 | 1192689700 | 13730 | 13720 | 13730 | 13720 | 123 |
| 454 | 20241114 | 110600 | 1191001000 | 13700 | 13820 | 13820 | 13700 | 129 |
| 455 | 20241114 | 110500 | 1189221320 | 13690 | 13690 | 13700 | 13690 | 918 |
| 456 | 20241114 | 110400 | 1176651620 | 13680 | 13690 | 13690 | 13670 | 402 |
| 457 | 20241114 | 110300 | 1171152230 | 13670 | 13650 | 13700 | 13650 | 540 |
| 458 | 20241114 | 110200 | 1163755690 | 13640 | 13650 | 13650 | 13640 | 322 |
| 459 | 20241114 | 110100 | 1159362340 | 13640 | 13640 | 13640 | 13640 | 102 |
| 460 | 20241114 | 110000 | 1157971060 | 13650 | 13720 | 13720 | 13650 | 2048 |
| 461 | 20241114 | 105900 | 1129961090 | 13700 | 13750 | 13780 | 13700 | 290 |
| 462 | 20241114 | 105800 | 1125976920 | 13750 | 13770 | 13770 | 13710 | 1070 |
| 463 | 20241114 | 105700 | 1111285610 | 13760 | 13790 | 13840 | 13760 | 715 |
| 464 | 20241114 | 105600 | 1101434410 | 13790 | 13810 | 13810 | 13790 | 507 |
| 465 | 20241114 | 105500 | 1094438820 | 13810 | 13850 | 13850 | 13810 | 1580 |
| 466 | 20241114 | 105400 | 1072575140 | 13840 | 13920 | 13920 | 13820 | 898 |
| 467 | 20241114 | 105300 | 1060114420 | 13910 | 13940 | 13960 | 13910 | 1584 |
| 468 | 20241114 | 105200 | 1038050160 | 13930 | 13830 | 13940 | 13830 | 3477 |
| 469 | 20241114 | 105100 | 989815250 | 13790 | 13820 | 13840 | 13790 | 663 |
| 470 | 20241114 | 105000 | 980657270 | 13810 | 13810 | 13850 | 13810 | 94 |
| 471 | 20241114 | 104900 | 979358850 | 13810 | 13860 | 13860 | 13810 | 406 |
| 472 | 20241114 | 104800 | 973740460 | 13860 | 13900 | 13900 | 13860 | 444 |
| 473 | 20241114 | 104700 | 967582100 | 13900 | 13810 | 13900 | 13810 | 334 |
| 474 | 20241114 | 104600 | 962954480 | 13810 | 13820 | 13820 | 13810 | 173 |
| 475 | 20241114 | 104500 | 960564720 | 13820 | 13810 | 13820 | 13790 | 3244 |
| 476 | 20241114 | 104400 | 915735450 | 13790 | 13780 | 13800 | 13730 | 346 |
| 477 | 20241114 | 104300 | 910963720 | 13720 | 13670 | 13800 | 13670 | 666 |
| 478 | 20241114 | 104200 | 901840410 | 13670 | 13670 | 13700 | 13670 | 1046 |
| 479 | 20241114 | 104100 | 887528530 | 13680 | 13700 | 13700 | 13670 | 2806 |
| 480 | 20241114 | 104000 | 849124690 | 13690 | 13800 | 13810 | 13690 | 751 |
| 481 | 20241114 | 103900 | 838824170 | 13800 | 13730 | 13800 | 13710 | 481 |
| 482 | 20241114 | 103800 | 832224480 | 13730 | 13760 | 13760 | 13730 | 184 |
| 483 | 20241114 | 103700 | 829694170 | 13760 | 13770 | 13770 | 13760 | 59 |
| 484 | 20241114 | 103600 | 828881780 | 13760 | 13770 | 13840 | 13740 | 744 |
| 485 | 20241114 | 103500 | 818639230 | 13840 | 13840 | 13840 | 13770 | 22 |
| 486 | 20241114 | 103400 | 818335380 | 13840 | 13840 | 13840 | 13760 | 66 |
| 487 | 20241114 | 103300 | 817427040 | 13760 | 13840 | 13850 | 13760 | 310 |
| 488 | 20241114 | 103200 | 813141780 | 13770 | 13850 | 13850 | 13760 | 1369 |
| 489 | 20241114 | 103100 | 794235120 | 13850 | 13770 | 13850 | 13770 | 579 |
| 490 | 20241114 | 103000 | 786230730 | 13810 | 13760 | 13810 | 13750 | 336 |
| 491 | 20241114 | 102900 | 781608620 | 13760 | 13760 | 13760 | 13760 | 13 |
| 492 | 20241114 | 102800 | 781429740 | 13760 | 13790 | 13790 | 13730 | 62 |
| 493 | 20241114 | 102700 | 780576970 | 13790 | 13760 | 13800 | 13700 | 866 |
| 494 | 20241114 | 102600 | 768677460 | 13760 | 13760 | 13760 | 13700 | 245 |
| 495 | 20241114 | 102500 | 765318590 | 13760 | 13770 | 13770 | 13700 | 835 |
| 496 | 20241114 | 102400 | 753828890 | 13800 | 13840 | 13840 | 13770 | 1494 |
| 497 | 20241114 | 102300 | 733230970 | 13850 | 13900 | 13940 | 13810 | 734 |
| 498 | 20241114 | 102200 | 723052860 | 13900 | 13940 | 14000 | 13900 | 342 |
| 499 | 20241114 | 102100 | 718283060 | 13950 | 13960 | 14000 | 13930 | 1093 |
| 500 | 20241114 | 102000 | 703037610 | 13960 | 14010 | 14010 | 13960 | 1782 |
| 501 | 20241114 | 101900 | 678133150 | 14010 | 14000 | 14020 | 13980 | 844 |
| 502 | 20241114 | 101800 | 666316610 | 13990 | 13980 | 14010 | 13980 | 1035 |
| 503 | 20241114 | 101700 | 651835280 | 13980 | 13960 | 13980 | 13960 | 548 |
| 504 | 20241114 | 101600 | 644175760 | 13950 | 13920 | 13970 | 13900 | 1210 |
| 505 | 20241114 | 101500 | 627314250 | 13880 | 13880 | 13910 | 13820 | 3644 |
| 506 | 20241114 | 101400 | 576833810 | 13880 | 13850 | 13940 | 13840 | 1771 |
| 507 | 20241114 | 101300 | 552238000 | 13900 | 13810 | 13900 | 13810 | 1740 |
| 508 | 20241114 | 101200 | 528146790 | 13810 | 13810 | 13820 | 13800 | 2069 |
| 509 | 20241114 | 101100 | 499576990 | 13810 | 13890 | 13910 | 13800 | 1957 |
| 510 | 20241114 | 101000 | 472454240 | 13880 | 13840 | 13880 | 13820 | 552 |
| 511 | 20241114 | 100900 | 464815290 | 13860 | 13780 | 13860 | 13770 | 1613 |
| 512 | 20241114 | 100800 | 442580310 | 13780 | 13650 | 13790 | 13650 | 4144 |
| 513 | 20241114 | 100700 | 385643450 | 13650 | 13640 | 13740 | 13570 | 2943 |
| 514 | 20241114 | 100600 | 345591030 | 13640 | 13790 | 13790 | 13610 | 2929 |
| 515 | 20241114 | 100500 | 305386020 | 13780 | 13810 | 13830 | 13780 | 2784 |
| 516 | 20241114 | 100400 | 266956780 | 13810 | 13880 | 13880 | 13810 | 2407 |
| 517 | 20241114 | 100300 | 233664670 | 13880 | 13920 | 13920 | 13880 | 1335 |
| 518 | 20241114 | 100200 | 215116480 | 13930 | 13880 | 13930 | 13860 | 3074 |
| 519 | 20241114 | 100100 | 172408970 | 13890 | 13880 | 13980 | 13870 | 2548 |
| 520 | 20241114 | 100000 | 136976980 | 13890 | 13800 | 13890 | 13800 | 9895 |