34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 202500 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 31207 |
| 3 | 20241114 | 202400 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 4 | 20241114 | 202300 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 5 | 20241114 | 202200 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 6 | 20241114 | 202100 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 7 | 20241114 | 202000 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 8 | 20241114 | 201900 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 9 | 20241114 | 201800 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 10 | 20241114 | 201700 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 11 | 20241114 | 201600 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 12 | 20241114 | 201500 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 13 | 20241114 | 201400 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 14 | 20241114 | 201300 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 15 | 20241114 | 201200 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 16 | 20241114 | 201100 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 17 | 20241114 | 201000 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 18 | 20241114 | 200900 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 19 | 20241114 | 200800 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 20 | 20241114 | 200700 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 21 | 20241114 | 200600 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 22 | 20241114 | 200500 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 23 | 20241114 | 200400 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 24 | 20241114 | 200300 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 25 | 20241114 | 200200 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 26 | 20241114 | 200100 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 27 | 20241114 | 200000 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 28 | 20241114 | 195900 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 29 | 20241114 | 195800 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 30 | 20241114 | 195700 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 31 | 20241114 | 195600 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 32 | 20241114 | 195500 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 31207 |
| 33 | 20241114 | 195400 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 34 | 20241114 | 195300 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 35 | 20241114 | 195200 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 36 | 20241114 | 195100 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 37 | 20241114 | 195000 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 38 | 20241114 | 194900 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 39 | 20241114 | 194800 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 40 | 20241114 | 194700 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 41 | 20241114 | 194600 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 42 | 20241114 | 194500 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 43 | 20241114 | 194400 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 44 | 20241114 | 194300 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 45 | 20241114 | 194200 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 46 | 20241114 | 194100 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 47 | 20241114 | 194000 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 48 | 20241114 | 193900 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 49 | 20241114 | 193800 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 50 | 20241114 | 193700 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 51 | 20241114 | 193600 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 52 | 20241114 | 193500 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 53 | 20241114 | 193400 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 54 | 20241114 | 193300 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 55 | 20241114 | 193200 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 56 | 20241114 | 193100 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 57 | 20241114 | 193000 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 58 | 20241114 | 192900 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 59 | 20241114 | 192800 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 60 | 20241114 | 192700 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 61 | 20241114 | 192600 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 62 | 20241114 | 192500 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 31207 |
| 63 | 20241114 | 192400 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 64 | 20241114 | 192300 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 65 | 20241114 | 192200 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 66 | 20241114 | 192100 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 67 | 20241114 | 192000 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 68 | 20241114 | 191900 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 69 | 20241114 | 191800 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 70 | 20241114 | 191700 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 71 | 20241114 | 191600 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 72 | 20241114 | 191500 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 73 | 20241114 | 191400 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 74 | 20241114 | 191300 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 75 | 20241114 | 191200 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 76 | 20241114 | 191100 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 77 | 20241114 | 191000 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 78 | 20241114 | 190900 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 79 | 20241114 | 190800 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 80 | 20241114 | 190700 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 81 | 20241114 | 190600 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 82 | 20241114 | 190500 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 83 | 20241114 | 190400 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 84 | 20241114 | 190300 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 85 | 20241114 | 190200 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 86 | 20241114 | 190100 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 87 | 20241114 | 190000 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 88 | 20241114 | 185900 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 89 | 20241114 | 185800 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 90 | 20241114 | 185700 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 91 | 20241114 | 185600 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 92 | 20241114 | 185500 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 31207 |
| 93 | 20241114 | 185400 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 94 | 20241114 | 185300 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 95 | 20241114 | 185200 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 96 | 20241114 | 185100 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 97 | 20241114 | 185000 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 98 | 20241114 | 184900 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 99 | 20241114 | 184800 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 100 | 20241114 | 184700 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 101 | 20241114 | 184600 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 102 | 20241114 | 184500 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 103 | 20241114 | 184400 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 104 | 20241114 | 184300 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 105 | 20241114 | 184200 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 106 | 20241114 | 184100 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 107 | 20241114 | 184000 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 108 | 20241114 | 183900 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 109 | 20241114 | 183800 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 110 | 20241114 | 183700 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 111 | 20241114 | 183600 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 112 | 20241114 | 183500 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 113 | 20241114 | 183400 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 114 | 20241114 | 183300 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 115 | 20241114 | 183200 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 116 | 20241114 | 183100 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 117 | 20241114 | 183000 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 118 | 20241114 | 182900 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 119 | 20241114 | 182800 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 120 | 20241114 | 182700 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 121 | 20241114 | 182600 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 122 | 20241114 | 182500 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 31207 |
| 123 | 20241114 | 182400 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 124 | 20241114 | 182300 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 125 | 20241114 | 182200 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 126 | 20241114 | 182100 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 127 | 20241114 | 182000 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 128 | 20241114 | 181900 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 129 | 20241114 | 181800 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 130 | 20241114 | 181700 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 131 | 20241114 | 181600 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 132 | 20241114 | 181500 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 133 | 20241114 | 181400 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 134 | 20241114 | 181300 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 135 | 20241114 | 181200 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 136 | 20241114 | 181100 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 137 | 20241114 | 181000 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 138 | 20241114 | 180900 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 139 | 20241114 | 180800 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 140 | 20241114 | 180700 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 141 | 20241114 | 180600 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 142 | 20241114 | 180500 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 143 | 20241114 | 180400 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 144 | 20241114 | 180300 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 145 | 20241114 | 180200 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 146 | 20241114 | 180100 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 147 | 20241114 | 180000 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 148 | 20241114 | 175900 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 149 | 20241114 | 175800 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 150 | 20241114 | 175700 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 151 | 20241114 | 175600 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 152 | 20241114 | 175500 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 31207 |
| 153 | 20241114 | 175400 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 154 | 20241114 | 175300 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 155 | 20241114 | 175200 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 156 | 20241114 | 175100 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 157 | 20241114 | 175000 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 158 | 20241114 | 174900 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 159 | 20241114 | 174800 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 160 | 20241114 | 174700 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 161 | 20241114 | 174600 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 162 | 20241114 | 174500 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 163 | 20241114 | 174400 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 164 | 20241114 | 174300 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 165 | 20241114 | 174200 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 166 | 20241114 | 174100 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 167 | 20241114 | 174000 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 168 | 20241114 | 173900 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 169 | 20241114 | 173800 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 170 | 20241114 | 173700 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 171 | 20241114 | 173600 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 172 | 20241114 | 173500 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 173 | 20241114 | 173400 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 174 | 20241114 | 173300 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 175 | 20241114 | 173200 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 176 | 20241114 | 173100 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 177 | 20241114 | 173000 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 178 | 20241114 | 172900 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 179 | 20241114 | 172800 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 180 | 20241114 | 172700 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 181 | 20241114 | 172600 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 182 | 20241114 | 172500 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 31207 |
| 183 | 20241114 | 172400 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 184 | 20241114 | 172300 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 185 | 20241114 | 172200 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 186 | 20241114 | 172100 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 187 | 20241114 | 172000 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 188 | 20241114 | 171900 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 189 | 20241114 | 171800 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 190 | 20241114 | 171700 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 191 | 20241114 | 171600 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 192 | 20241114 | 171500 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 193 | 20241114 | 171400 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 194 | 20241114 | 171300 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 195 | 20241114 | 171200 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 196 | 20241114 | 171100 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 197 | 20241114 | 171000 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 198 | 20241114 | 170900 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 199 | 20241114 | 170800 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 200 | 20241114 | 170700 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 201 | 20241114 | 170600 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 202 | 20241114 | 170500 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 203 | 20241114 | 170400 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 204 | 20241114 | 170300 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 205 | 20241114 | 170200 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 206 | 20241114 | 170100 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 207 | 20241114 | 170000 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 208 | 20241114 | 165900 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 209 | 20241114 | 165800 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 210 | 20241114 | 165700 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 211 | 20241114 | 165600 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 212 | 20241114 | 165500 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 31207 |
| 213 | 20241114 | 165400 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 214 | 20241114 | 165300 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 215 | 20241114 | 165200 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 216 | 20241114 | 165100 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 217 | 20241114 | 165000 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 218 | 20241114 | 164900 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 219 | 20241114 | 164800 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 220 | 20241114 | 164700 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 221 | 20241114 | 164600 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 222 | 20241114 | 164500 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 223 | 20241114 | 164400 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 224 | 20241114 | 164300 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 225 | 20241114 | 164200 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 226 | 20241114 | 164100 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 227 | 20241114 | 164000 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 228 | 20241114 | 163900 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 229 | 20241114 | 163800 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 230 | 20241114 | 163700 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 231 | 20241114 | 163600 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 232 | 20241114 | 163500 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 233 | 20241114 | 163400 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 234 | 20241114 | 163300 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 235 | 20241114 | 163200 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 236 | 20241114 | 163100 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 0 |
| 237 | 20241114 | 163000 | 15968002400 | 45600 | 45600 | 45600 | 45600 | 31207 |
| 238 | 20241114 | 162900 | 14544963200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 239 | 20241114 | 162800 | 14544963200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 240 | 20241114 | 162700 | 14544963200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 241 | 20241114 | 162600 | 14544963200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 242 | 20241114 | 162500 | 14544963200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 243 | 20241114 | 162400 | 14544963200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 244 | 20241114 | 162300 | 14544963200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 245 | 20241114 | 162200 | 14544963200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 246 | 20241114 | 162100 | 14544963200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 247 | 20241114 | 162000 | 14544963200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 248 | 20241114 | 161900 | 14544963200 | 45900 | 45950 | 45950 | 45900 | 72 |
| 249 | 20241114 | 161800 | 14541657050 | 45950 | 45950 | 45950 | 45850 | 280 |
| 250 | 20241114 | 161700 | 14528804200 | 45950 | 45950 | 46100 | 45900 | 373 |
| 251 | 20241114 | 161600 | 14511642800 | 45950 | 46050 | 46150 | 45950 | 468 |
| 252 | 20241114 | 161500 | 14490099850 | 46050 | 46100 | 46150 | 46050 | 1178 |
| 253 | 20241114 | 161400 | 14435790750 | 46100 | 46100 | 46150 | 46050 | 417 |
| 254 | 20241114 | 161300 | 14416567100 | 46150 | 45850 | 46150 | 45850 | 613 |
| 255 | 20241114 | 161200 | 14388398450 | 45900 | 45700 | 45900 | 45650 | 1807 |
| 256 | 20241114 | 161100 | 14305726400 | 45600 | 45750 | 45750 | 45600 | 1316 |
| 257 | 20241114 | 161000 | 14245623300 | 45650 | 45700 | 45750 | 45650 | 686 |
| 258 | 20241114 | 160900 | 14214266050 | 45700 | 45700 | 45750 | 45650 | 643 |
| 259 | 20241114 | 160800 | 14184873300 | 45750 | 45700 | 45800 | 45700 | 1590 |
| 260 | 20241114 | 160700 | 14112147200 | 45750 | 45800 | 45800 | 45650 | 1270 |
| 261 | 20241114 | 160600 | 14054095150 | 45800 | 45800 | 45850 | 45750 | 791 |
| 262 | 20241114 | 160500 | 14017881400 | 45800 | 45800 | 45850 | 45800 | 705 |
| 263 | 20241114 | 160400 | 13985589300 | 45850 | 45850 | 45850 | 45800 | 843 |
| 264 | 20241114 | 160300 | 13946941400 | 45850 | 45950 | 45950 | 45850 | 651 |
| 265 | 20241114 | 160200 | 13917062250 | 45950 | 45950 | 46000 | 45900 | 329 |
| 266 | 20241114 | 160100 | 13901945550 | 45900 | 45950 | 46000 | 45900 | 343 |
| 267 | 20241114 | 160000 | 13886180600 | 45950 | 46100 | 46100 | 45950 | 728 |
| 268 | 20241114 | 155900 | 13852693950 | 46100 | 46100 | 46100 | 46000 | 465 |
| 269 | 20241114 | 155800 | 13831274350 | 46100 | 46100 | 46100 | 46050 | 187 |
| 270 | 20241114 | 155700 | 13822659100 | 46000 | 46100 | 46100 | 46000 | 655 |
| 271 | 20241114 | 155600 | 13792492100 | 46100 | 46100 | 46100 | 46050 | 60 |
| 272 | 20241114 | 155500 | 13789726600 | 46050 | 46050 | 46100 | 46050 | 510 |
| 273 | 20241114 | 155400 | 13766240450 | 46050 | 46050 | 46100 | 46000 | 219 |
| 274 | 20241114 | 155300 | 13756157200 | 46050 | 46000 | 46050 | 45950 | 476 |
| 275 | 20241114 | 155200 | 13734253450 | 46050 | 46000 | 46050 | 45950 | 485 |
| 276 | 20241114 | 155100 | 13711943700 | 45950 | 45950 | 46000 | 45950 | 295 |
| 277 | 20241114 | 155000 | 13698385900 | 46000 | 45900 | 46050 | 45900 | 430 |
| 278 | 20241114 | 154900 | 13678611550 | 45950 | 46000 | 46000 | 45900 | 604 |
| 279 | 20241114 | 154800 | 13650854050 | 46000 | 45950 | 46000 | 45900 | 246 |
| 280 | 20241114 | 154700 | 13639551800 | 45900 | 46000 | 46050 | 45900 | 772 |
| 281 | 20241114 | 154600 | 13604063000 | 46000 | 46000 | 46000 | 45950 | 391 |
| 282 | 20241114 | 154500 | 13586077300 | 46000 | 46000 | 46100 | 46000 | 1235 |
| 283 | 20241114 | 154400 | 13529251000 | 46000 | 46000 | 46050 | 46000 | 600 |
| 284 | 20241114 | 154300 | 13501649850 | 46050 | 46050 | 46150 | 46050 | 374 |
| 285 | 20241114 | 154200 | 13484419900 | 46100 | 46100 | 46150 | 46050 | 421 |
| 286 | 20241114 | 154100 | 13465013200 | 46150 | 46100 | 46150 | 46100 | 269 |
| 287 | 20241114 | 154000 | 13452604750 | 46100 | 46200 | 46200 | 46100 | 249 |
| 288 | 20241114 | 153900 | 13441115450 | 46200 | 46250 | 46250 | 46150 | 543 |
| 289 | 20241114 | 153800 | 13416029900 | 46250 | 46450 | 46450 | 46200 | 1335 |
| 290 | 20241114 | 153700 | 13354212900 | 46450 | 46450 | 46450 | 46400 | 231 |
| 291 | 20241114 | 153600 | 13343486250 | 46400 | 46400 | 46450 | 46400 | 459 |
| 292 | 20241114 | 153500 | 13322179450 | 46400 | 46400 | 46450 | 46350 | 192 |
| 293 | 20241114 | 153400 | 13313270550 | 46300 | 46400 | 46400 | 46300 | 494 |
| 294 | 20241114 | 153300 | 13290359650 | 46450 | 46400 | 46450 | 46400 | 184 |
| 295 | 20241114 | 153200 | 13281817700 | 46450 | 46400 | 46450 | 46300 | 466 |
| 296 | 20241114 | 153100 | 13260205700 | 46450 | 46350 | 46450 | 46250 | 235 |
| 297 | 20241114 | 153000 | 13249305150 | 46400 | 46300 | 46400 | 46200 | 677 |
| 298 | 20241114 | 152900 | 13217967450 | 46300 | 46250 | 46400 | 46250 | 280 |
| 299 | 20241114 | 152800 | 13204993000 | 46300 | 46350 | 46400 | 46250 | 342 |
| 300 | 20241114 | 152700 | 13189157100 | 46350 | 46350 | 46400 | 46350 | 850 |
| 301 | 20241114 | 152600 | 13149736350 | 46300 | 46400 | 46400 | 46300 | 124 |
| 302 | 20241114 | 152500 | 13143992800 | 46400 | 46350 | 46400 | 46300 | 321 |
| 303 | 20241114 | 152400 | 13129113900 | 46300 | 46300 | 46350 | 46300 | 402 |
| 304 | 20241114 | 152300 | 13110496200 | 46350 | 46350 | 46350 | 46300 | 288 |
| 305 | 20241114 | 152200 | 13097149300 | 46350 | 46400 | 46450 | 46300 | 1327 |
| 306 | 20241114 | 152100 | 13035613200 | 46400 | 46400 | 46450 | 46350 | 133 |
| 307 | 20241114 | 152000 | 13029441250 | 46450 | 46500 | 46500 | 46350 | 497 |
| 308 | 20241114 | 151900 | 13006375000 | 46450 | 46450 | 46450 | 46350 | 680 |
| 309 | 20241114 | 151800 | 12974818350 | 46450 | 46450 | 46500 | 46450 | 648 |
| 310 | 20241114 | 151700 | 12944708200 | 46500 | 46500 | 46500 | 46450 | 258 |
| 311 | 20241114 | 151600 | 12932720100 | 46500 | 46400 | 46600 | 46400 | 1242 |
| 312 | 20241114 | 151500 | 12874989450 | 46350 | 46350 | 46400 | 46350 | 352 |
| 313 | 20241114 | 151400 | 12858665750 | 46350 | 46550 | 46550 | 46300 | 403 |
| 314 | 20241114 | 151300 | 12839977200 | 46500 | 46350 | 46600 | 46350 | 1014 |
| 315 | 20241114 | 151200 | 12792884100 | 46350 | 46300 | 46400 | 46300 | 690 |
| 316 | 20241114 | 151100 | 12760904450 | 46300 | 46200 | 46350 | 46200 | 307 |
| 317 | 20241114 | 151000 | 12746689350 | 46250 | 46250 | 46350 | 46250 | 744 |
| 318 | 20241114 | 150900 | 12712255650 | 46250 | 46200 | 46300 | 46150 | 1100 |
| 319 | 20241114 | 150800 | 12661375750 | 46200 | 46300 | 46350 | 46100 | 3230 |
| 320 | 20241114 | 150700 | 12512038350 | 46350 | 46550 | 46550 | 46350 | 1105 |
| 321 | 20241114 | 150600 | 12460770750 | 46500 | 46650 | 46650 | 46500 | 1901 |
| 322 | 20241114 | 150500 | 12372242300 | 46650 | 46600 | 46650 | 46550 | 992 |
| 323 | 20241114 | 150400 | 12325996850 | 46650 | 46650 | 46650 | 46550 | 1794 |
| 324 | 20241114 | 150300 | 12242395000 | 46650 | 46600 | 46650 | 46600 | 667 |
| 325 | 20241114 | 150200 | 12211308700 | 46650 | 46600 | 46650 | 46600 | 258 |
| 326 | 20241114 | 150100 | 12199277100 | 46650 | 46600 | 46650 | 46600 | 762 |
| 327 | 20241114 | 150000 | 12163766700 | 46600 | 46650 | 46650 | 46600 | 679 |
| 328 | 20241114 | 145900 | 12132115550 | 46650 | 46650 | 46650 | 46600 | 622 |
| 329 | 20241114 | 145800 | 12103122400 | 46600 | 46650 | 46650 | 46500 | 1345 |
| 330 | 20241114 | 145700 | 12040452800 | 46600 | 46700 | 46700 | 46600 | 1185 |
| 331 | 20241114 | 145600 | 11985192750 | 46650 | 46650 | 46700 | 46600 | 381 |
| 332 | 20241114 | 145500 | 11967416850 | 46650 | 46600 | 46700 | 46600 | 664 |
| 333 | 20241114 | 145400 | 11936437750 | 46600 | 46650 | 46650 | 46600 | 388 |
| 334 | 20241114 | 145300 | 11918348400 | 46650 | 46700 | 46700 | 46600 | 635 |
| 335 | 20241114 | 145200 | 11888716850 | 46700 | 46700 | 46700 | 46650 | 204 |
| 336 | 20241114 | 145100 | 11879190850 | 46700 | 46700 | 46700 | 46650 | 342 |
| 337 | 20241114 | 145000 | 11863233950 | 46700 | 46650 | 46700 | 46650 | 386 |
| 338 | 20241114 | 144900 | 11845217750 | 46650 | 46650 | 46700 | 46600 | 278 |
| 339 | 20241114 | 144800 | 11832250300 | 46650 | 46600 | 46650 | 46600 | 351 |
| 340 | 20241114 | 144700 | 11815879050 | 46650 | 46650 | 46650 | 46600 | 453 |
| 341 | 20241114 | 144600 | 11794765850 | 46650 | 46700 | 46700 | 46600 | 299 |
| 342 | 20241114 | 144500 | 11780819550 | 46700 | 46600 | 46700 | 46550 | 931 |
| 343 | 20241114 | 144400 | 11737399150 | 46650 | 46600 | 46650 | 46600 | 289 |
| 344 | 20241114 | 144300 | 11723922800 | 46600 | 46650 | 46650 | 46550 | 1571 |
| 345 | 20241114 | 144200 | 11650714700 | 46650 | 46600 | 46650 | 46600 | 290 |
| 346 | 20241114 | 144100 | 11637193000 | 46600 | 46600 | 46650 | 46600 | 581 |
| 347 | 20241114 | 144000 | 11610109600 | 46600 | 46600 | 46650 | 46500 | 589 |
| 348 | 20241114 | 143900 | 11582676150 | 46600 | 46550 | 46700 | 46550 | 706 |
| 349 | 20241114 | 143800 | 11549751500 | 46600 | 46550 | 46600 | 46500 | 339 |
| 350 | 20241114 | 143700 | 11533970050 | 46550 | 46600 | 46650 | 46550 | 492 |
| 351 | 20241114 | 143600 | 11511042350 | 46650 | 46550 | 46650 | 46500 | 573 |
| 352 | 20241114 | 143500 | 11484344950 | 46600 | 46600 | 46650 | 46550 | 196 |
| 353 | 20241114 | 143400 | 11475210850 | 46550 | 46700 | 46700 | 46550 | 340 |
| 354 | 20241114 | 143300 | 11459361250 | 46700 | 46700 | 46700 | 46550 | 674 |
| 355 | 20241114 | 143200 | 11427942850 | 46700 | 46700 | 46700 | 46650 | 408 |
| 356 | 20241114 | 143100 | 11408900100 | 46650 | 46700 | 46700 | 46650 | 146 |
| 357 | 20241114 | 143000 | 11402088900 | 46700 | 46600 | 46700 | 46600 | 636 |
| 358 | 20241114 | 142900 | 11372430850 | 46650 | 46650 | 46650 | 46600 | 112 |
| 359 | 20241114 | 142800 | 11367210700 | 46600 | 46650 | 46650 | 46550 | 1681 |
| 360 | 20241114 | 142700 | 11288942950 | 46650 | 46600 | 46650 | 46550 | 1229 |
| 361 | 20241114 | 142600 | 11231677550 | 46600 | 46500 | 46600 | 46500 | 414 |
| 362 | 20241114 | 142500 | 11212416650 | 46500 | 46550 | 46600 | 46500 | 502 |
| 363 | 20241114 | 142400 | 11189036500 | 46600 | 46650 | 46650 | 46600 | 680 |
| 364 | 20241114 | 142300 | 11157347300 | 46650 | 46650 | 46650 | 46600 | 208 |
| 365 | 20241114 | 142200 | 11147645350 | 46600 | 46650 | 46700 | 46600 | 1136 |
| 366 | 20241114 | 142100 | 11094628250 | 46650 | 46500 | 46650 | 46500 | 1085 |
| 367 | 20241114 | 142000 | 11044105650 | 46450 | 46500 | 46500 | 46400 | 1269 |
| 368 | 20241114 | 141900 | 10985145200 | 46500 | 46600 | 46600 | 46450 | 1981 |
| 369 | 20241114 | 141800 | 10893002400 | 46650 | 46600 | 46650 | 46550 | 816 |
| 370 | 20241114 | 141700 | 10854973200 | 46650 | 46650 | 46650 | 46600 | 59 |
| 371 | 20241114 | 141600 | 10852221350 | 46650 | 46650 | 46750 | 46600 | 701 |
| 372 | 20241114 | 141500 | 10819509550 | 46650 | 46600 | 46650 | 46600 | 507 |
| 373 | 20241114 | 141400 | 10795871850 | 46600 | 46600 | 46650 | 46550 | 376 |
| 374 | 20241114 | 141300 | 10778350600 | 46650 | 46600 | 46650 | 46600 | 248 |
| 375 | 20241114 | 141200 | 10766793250 | 46600 | 46600 | 46650 | 46550 | 310 |
| 376 | 20241114 | 141100 | 10752348400 | 46600 | 46650 | 46650 | 46600 | 474 |
| 377 | 20241114 | 141000 | 10730251800 | 46650 | 46650 | 46700 | 46550 | 296 |
| 378 | 20241114 | 140900 | 10716446300 | 46650 | 46650 | 46700 | 46650 | 250 |
| 379 | 20241114 | 140800 | 10704774050 | 46700 | 46750 | 46750 | 46650 | 154 |
| 380 | 20241114 | 140700 | 10697580850 | 46700 | 46700 | 46700 | 46650 | 287 |
| 381 | 20241114 | 140600 | 10684178100 | 46700 | 46800 | 46800 | 46700 | 173 |
| 382 | 20241114 | 140500 | 10676088300 | 46800 | 46750 | 46800 | 46600 | 762 |
| 383 | 20241114 | 140400 | 10640497250 | 46750 | 46750 | 46800 | 46700 | 933 |
| 384 | 20241114 | 140300 | 10596887250 | 46800 | 46850 | 46850 | 46750 | 444 |
| 385 | 20241114 | 140200 | 10576121550 | 46900 | 46850 | 46900 | 46850 | 307 |
| 386 | 20241114 | 140100 | 10561731550 | 46850 | 46850 | 46850 | 46800 | 397 |
| 387 | 20241114 | 140000 | 10543143100 | 46850 | 46850 | 46850 | 46800 | 291 |
| 388 | 20241114 | 135900 | 10529511050 | 46850 | 46900 | 46900 | 46800 | 194 |
| 389 | 20241114 | 135800 | 10520422050 | 46900 | 46900 | 46900 | 46850 | 220 |
| 390 | 20241114 | 135700 | 10510104400 | 46900 | 46900 | 46900 | 46850 | 600 |
| 391 | 20241114 | 135600 | 10481977650 | 46900 | 46850 | 46900 | 46850 | 34 |
| 392 | 20241114 | 135500 | 10480383550 | 46850 | 46850 | 46900 | 46750 | 492 |
| 393 | 20241114 | 135400 | 10457335550 | 46850 | 46800 | 46900 | 46750 | 515 |
| 394 | 20241114 | 135300 | 10433219700 | 46900 | 46900 | 46900 | 46850 | 599 |
| 395 | 20241114 | 135200 | 10405148650 | 46900 | 46900 | 46950 | 46850 | 145 |
| 396 | 20241114 | 135100 | 10398348000 | 46900 | 46900 | 46900 | 46850 | 692 |
| 397 | 20241114 | 135000 | 10365903450 | 46900 | 46900 | 46900 | 46850 | 262 |
| 398 | 20241114 | 134900 | 10353615950 | 46800 | 46850 | 46900 | 46800 | 654 |
| 399 | 20241114 | 134800 | 10322973650 | 46900 | 46900 | 46900 | 46850 | 409 |
| 400 | 20241114 | 134700 | 10303793900 | 46850 | 46900 | 46900 | 46850 | 866 |
| 401 | 20241114 | 134600 | 10263220600 | 46900 | 46900 | 46900 | 46850 | 417 |
| 402 | 20241114 | 134500 | 10243672100 | 46900 | 46900 | 47000 | 46850 | 208 |
| 403 | 20241114 | 134400 | 10233916250 | 46900 | 46850 | 46900 | 46850 | 205 |
| 404 | 20241114 | 134300 | 10224302100 | 46900 | 46900 | 46900 | 46850 | 298 |
| 405 | 20241114 | 134200 | 10210337250 | 46900 | 46900 | 46900 | 46850 | 280 |
| 406 | 20241114 | 134100 | 10197207300 | 46900 | 46950 | 46950 | 46900 | 485 |
| 407 | 20241114 | 134000 | 10174453400 | 46900 | 46900 | 46900 | 46850 | 303 |
| 408 | 20241114 | 133900 | 10160242800 | 46900 | 46950 | 46950 | 46850 | 206 |
| 409 | 20241114 | 133800 | 10150580950 | 46850 | 47000 | 47000 | 46850 | 515 |
| 410 | 20241114 | 133700 | 10126410550 | 47000 | 46950 | 47000 | 46900 | 1025 |
| 411 | 20241114 | 133600 | 10078296850 | 46900 | 46950 | 46950 | 46900 | 137 |
| 412 | 20241114 | 133500 | 10071868550 | 46900 | 46950 | 46950 | 46900 | 236 |
| 413 | 20241114 | 133400 | 10060790550 | 46950 | 46900 | 46950 | 46900 | 377 |
| 414 | 20241114 | 133300 | 10043109000 | 46850 | 46950 | 46950 | 46850 | 285 |
| 415 | 20241114 | 133200 | 10029744750 | 46900 | 47000 | 47100 | 46900 | 633 |
| 416 | 20241114 | 133100 | 10000007700 | 47000 | 47000 | 47000 | 46950 | 152 |
| 417 | 20241114 | 133000 | 9992866700 | 47000 | 46900 | 47000 | 46900 | 225 |
| 418 | 20241114 | 132900 | 9982299900 | 46900 | 47000 | 47000 | 46900 | 126 |
| 419 | 20241114 | 132800 | 9976385450 | 47000 | 46900 | 47000 | 46900 | 464 |
| 420 | 20241114 | 132700 | 9954591150 | 46900 | 46950 | 46950 | 46850 | 260 |
| 421 | 20241114 | 132600 | 9942386100 | 46900 | 46850 | 46950 | 46850 | 104 |
| 422 | 20241114 | 132500 | 9937512900 | 46850 | 46850 | 46950 | 46850 | 335 |
| 423 | 20241114 | 132400 | 9921786800 | 46900 | 46900 | 46950 | 46850 | 398 |
| 424 | 20241114 | 132300 | 9903120000 | 46900 | 46900 | 47000 | 46900 | 220 |
| 425 | 20241114 | 132200 | 9892786150 | 46950 | 46950 | 47000 | 46900 | 289 |
| 426 | 20241114 | 132100 | 9879215200 | 46950 | 46950 | 47000 | 46950 | 429 |
| 427 | 20241114 | 132000 | 9859054050 | 47000 | 46950 | 47100 | 46950 | 742 |
| 428 | 20241114 | 131900 | 9824171600 | 47000 | 46950 | 47050 | 46950 | 660 |
| 429 | 20241114 | 131800 | 9793146350 | 46950 | 46950 | 47000 | 46950 | 333 |
| 430 | 20241114 | 131700 | 9777498950 | 46950 | 46950 | 47000 | 46950 | 335 |
| 431 | 20241114 | 131600 | 9761755150 | 46950 | 46950 | 47000 | 46900 | 273 |
| 432 | 20241114 | 131500 | 9748927800 | 46900 | 46900 | 47050 | 46900 | 404 |
| 433 | 20241114 | 131400 | 9729940950 | 46950 | 46750 | 47000 | 46750 | 229 |
| 434 | 20241114 | 131300 | 9719184850 | 46950 | 47000 | 47100 | 46750 | 1068 |
| 435 | 20241114 | 131200 | 9669180350 | 47000 | 46950 | 47050 | 46900 | 612 |
| 436 | 20241114 | 131100 | 9640428150 | 46950 | 47000 | 47100 | 46950 | 437 |
| 437 | 20241114 | 131000 | 9619871500 | 47000 | 46950 | 47050 | 46950 | 291 |
| 438 | 20241114 | 130900 | 9606189950 | 46950 | 46900 | 47000 | 46900 | 391 |
| 439 | 20241114 | 130800 | 9587828950 | 46850 | 46900 | 46950 | 46850 | 84 |
| 440 | 20241114 | 130700 | 9583889700 | 46950 | 46800 | 46950 | 46800 | 615 |
| 441 | 20241114 | 130600 | 9555057600 | 46900 | 46750 | 46900 | 46750 | 272 |
| 442 | 20241114 | 130500 | 9542325500 | 46750 | 46700 | 46800 | 46700 | 265 |
| 443 | 20241114 | 130400 | 9529925450 | 46700 | 46700 | 46900 | 46700 | 335 |
| 444 | 20241114 | 130300 | 9514259350 | 46900 | 46750 | 46900 | 46700 | 294 |
| 445 | 20241114 | 130200 | 9500510550 | 46700 | 46700 | 46750 | 46700 | 332 |
| 446 | 20241114 | 130100 | 9484990700 | 46750 | 46800 | 46900 | 46700 | 1029 |
| 447 | 20241114 | 130000 | 9436862450 | 46800 | 46900 | 46950 | 46800 | 467 |
| 448 | 20241114 | 125900 | 9414977850 | 46800 | 46850 | 46950 | 46800 | 55 |
| 449 | 20241114 | 125800 | 9412401450 | 46950 | 46950 | 47000 | 46800 | 247 |
| 450 | 20241114 | 125700 | 9400799650 | 46800 | 46900 | 47000 | 46750 | 229 |
| 451 | 20241114 | 125600 | 9390054550 | 46800 | 46950 | 47000 | 46750 | 341 |
| 452 | 20241114 | 125500 | 9374053900 | 46950 | 46850 | 47000 | 46800 | 534 |
| 453 | 20241114 | 125400 | 9348981800 | 46850 | 46900 | 46950 | 46850 | 166 |
| 454 | 20241114 | 125300 | 9341196150 | 46900 | 46800 | 46950 | 46800 | 372 |
| 455 | 20241114 | 125200 | 9323743800 | 46900 | 46800 | 46900 | 46800 | 65 |
| 456 | 20241114 | 125100 | 9320697800 | 46900 | 46850 | 46950 | 46800 | 578 |
| 457 | 20241114 | 125000 | 9293601950 | 46850 | 46850 | 46950 | 46850 | 126 |
| 458 | 20241114 | 124900 | 9287694000 | 46950 | 46900 | 46950 | 46550 | 1560 |
| 459 | 20241114 | 124800 | 9214784400 | 46950 | 47000 | 47050 | 46900 | 616 |
| 460 | 20241114 | 124700 | 9185830550 | 47000 | 47050 | 47050 | 47000 | 117 |
| 461 | 20241114 | 124600 | 9180327750 | 47050 | 46950 | 47050 | 46950 | 313 |
| 462 | 20241114 | 124500 | 9165617100 | 47000 | 47000 | 47000 | 46950 | 249 |
| 463 | 20241114 | 124400 | 9153915300 | 46950 | 46950 | 47000 | 46950 | 257 |
| 464 | 20241114 | 124300 | 9141839450 | 46950 | 46900 | 46950 | 46900 | 250 |
| 465 | 20241114 | 124200 | 9130107950 | 47000 | 46900 | 47000 | 46900 | 417 |
| 466 | 20241114 | 124100 | 9110522850 | 46900 | 46900 | 47000 | 46900 | 197 |
| 467 | 20241114 | 124000 | 9101275850 | 46950 | 46900 | 47000 | 46650 | 2086 |
| 468 | 20241114 | 123900 | 9003507700 | 46700 | 46700 | 46950 | 46650 | 1178 |
| 469 | 20241114 | 123800 | 8948299200 | 46700 | 46800 | 46950 | 46700 | 305 |
| 470 | 20241114 | 123700 | 8934019350 | 46800 | 46950 | 46950 | 46800 | 223 |
| 471 | 20241114 | 123600 | 8923565450 | 46900 | 46800 | 46950 | 46750 | 2213 |
| 472 | 20241114 | 123500 | 8819861350 | 46800 | 46850 | 46850 | 46800 | 873 |
| 473 | 20241114 | 123400 | 8778981300 | 46850 | 46900 | 47000 | 46850 | 401 |
| 474 | 20241114 | 123300 | 8760151550 | 46900 | 46900 | 46950 | 46900 | 382 |
| 475 | 20241114 | 123200 | 8742220300 | 46900 | 46900 | 47000 | 46900 | 488 |
| 476 | 20241114 | 123100 | 8719315950 | 46900 | 47100 | 47100 | 46900 | 1373 |
| 477 | 20241114 | 123000 | 8654780800 | 47100 | 47150 | 47250 | 47100 | 1379 |
| 478 | 20241114 | 122900 | 8589744250 | 47200 | 47250 | 47250 | 47150 | 428 |
| 479 | 20241114 | 122800 | 8569542950 | 47250 | 47200 | 47250 | 47200 | 137 |
| 480 | 20241114 | 122700 | 8563075250 | 47200 | 47350 | 47350 | 47200 | 1972 |
| 481 | 20241114 | 122600 | 8469903900 | 47300 | 47300 | 47350 | 47300 | 485 |
| 482 | 20241114 | 122500 | 8446962400 | 47250 | 47200 | 47250 | 47200 | 311 |
| 483 | 20241114 | 122400 | 8432268150 | 47200 | 47200 | 47200 | 47200 | 149 |
| 484 | 20241114 | 122300 | 8425235350 | 47200 | 47150 | 47250 | 47150 | 394 |
| 485 | 20241114 | 122200 | 8406631500 | 47200 | 47250 | 47250 | 47200 | 214 |
| 486 | 20241114 | 122100 | 8396522850 | 47150 | 47150 | 47200 | 47150 | 620 |
| 487 | 20241114 | 122000 | 8367274350 | 47150 | 47150 | 47150 | 47100 | 544 |
| 488 | 20241114 | 121900 | 8341635800 | 47150 | 47100 | 47150 | 47100 | 236 |
| 489 | 20241114 | 121800 | 8330512450 | 47150 | 47000 | 47150 | 47000 | 100 |
| 490 | 20241114 | 121700 | 8325803450 | 47100 | 47050 | 47150 | 47000 | 815 |
| 491 | 20241114 | 121600 | 8287446150 | 47150 | 47150 | 47150 | 47050 | 763 |
| 492 | 20241114 | 121500 | 8251506000 | 47150 | 47050 | 47150 | 47050 | 748 |
| 493 | 20241114 | 121400 | 8216273150 | 47100 | 47000 | 47100 | 47000 | 1021 |
| 494 | 20241114 | 121300 | 8168234500 | 47050 | 47050 | 47050 | 47000 | 110 |
| 495 | 20241114 | 121200 | 8163063250 | 47000 | 47000 | 47050 | 46950 | 625 |
| 496 | 20241114 | 121100 | 8133682050 | 47000 | 47000 | 47000 | 47000 | 107 |
| 497 | 20241114 | 121000 | 8128653050 | 47000 | 46950 | 47000 | 46850 | 319 |
| 498 | 20241114 | 120900 | 8113665950 | 46950 | 47100 | 47150 | 46600 | 3572 |
| 499 | 20241114 | 120800 | 7946194900 | 47050 | 47000 | 47100 | 47000 | 524 |
| 500 | 20241114 | 120700 | 7921562350 | 47000 | 46950 | 47000 | 46950 | 291 |
| 501 | 20241114 | 120600 | 7907895550 | 46950 | 46950 | 46950 | 46900 | 234 |
| 502 | 20241114 | 120500 | 7896917450 | 46950 | 47000 | 47000 | 46900 | 319 |
| 503 | 20241114 | 120400 | 7881929650 | 47000 | 46950 | 47000 | 46900 | 139 |
| 504 | 20241114 | 120300 | 7875403550 | 46950 | 46950 | 46950 | 46900 | 393 |
| 505 | 20241114 | 120200 | 7856952750 | 46900 | 46850 | 46950 | 46850 | 821 |
| 506 | 20241114 | 120100 | 7818433600 | 46850 | 46900 | 46900 | 46850 | 358 |
| 507 | 20241114 | 120000 | 7801653700 | 46900 | 46900 | 46900 | 46800 | 905 |
| 508 | 20241114 | 115900 | 7759244350 | 46900 | 46950 | 47000 | 46900 | 273 |
| 509 | 20241114 | 115800 | 7746433950 | 46950 | 46850 | 46950 | 46800 | 1064 |
| 510 | 20241114 | 115700 | 7696581300 | 46900 | 47050 | 47100 | 46900 | 1773 |
| 511 | 20241114 | 115600 | 7613212050 | 47100 | 47050 | 47100 | 47050 | 196 |
| 512 | 20241114 | 115500 | 7603980550 | 47100 | 47100 | 47100 | 47050 | 364 |
| 513 | 20241114 | 115400 | 7586836500 | 47100 | 47050 | 47100 | 47050 | 801 |
| 514 | 20241114 | 115300 | 7549128150 | 47050 | 46900 | 47050 | 46850 | 2394 |
| 515 | 20241114 | 115200 | 7436807750 | 46850 | 46850 | 46900 | 46850 | 292 |
| 516 | 20241114 | 115100 | 7423126200 | 46900 | 46850 | 46900 | 46850 | 874 |
| 517 | 20241114 | 115000 | 7382165050 | 46900 | 46850 | 46900 | 46800 | 536 |
| 518 | 20241114 | 114900 | 7357056150 | 46850 | 46800 | 46950 | 46800 | 385 |
| 519 | 20241114 | 114800 | 7338990700 | 46800 | 46900 | 46950 | 46800 | 1191 |
| 520 | 20241114 | 114700 | 7283231150 | 46950 | 46850 | 46950 | 46800 | 472 |
| 521 | 20241114 | 114600 | 7261092850 | 46800 | 46950 | 46950 | 46800 | 932 |
| 522 | 20241114 | 114500 | 7217374900 | 46950 | 47100 | 47100 | 46950 | 266 |
| 523 | 20241114 | 114400 | 7204870700 | 47000 | 47050 | 47100 | 47000 | 427 |
| 524 | 20241114 | 114300 | 7184775850 | 47100 | 47100 | 47100 | 47100 | 38 |
| 525 | 20241114 | 114200 | 7182986050 | 47100 | 47050 | 47100 | 47050 | 377 |
| 526 | 20241114 | 114100 | 7165231800 | 47050 | 47100 | 47100 | 46900 | 96 |
| 527 | 20241114 | 114000 | 7160723350 | 47000 | 47100 | 47150 | 46950 | 612 |
| 528 | 20241114 | 113900 | 7131905150 | 47100 | 46900 | 47100 | 46850 | 1893 |
| 529 | 20241114 | 113800 | 7043031750 | 46900 | 46950 | 46950 | 46800 | 941 |
| 530 | 20241114 | 113700 | 6998933650 | 46950 | 47000 | 47000 | 46850 | 236 |
| 531 | 20241114 | 113600 | 6987860450 | 46850 | 47000 | 47000 | 46850 | 778 |
| 532 | 20241114 | 113500 | 6951328900 | 46950 | 46950 | 47050 | 46900 | 156 |
| 533 | 20241114 | 113400 | 6944003400 | 46950 | 47100 | 47100 | 46950 | 296 |
| 534 | 20241114 | 113300 | 6930077700 | 47100 | 47200 | 47200 | 46900 | 2434 |
| 535 | 20241114 | 113200 | 6815478800 | 47300 | 47250 | 47300 | 47250 | 642 |
| 536 | 20241114 | 113100 | 6785112400 | 47250 | 47050 | 47250 | 47050 | 444 |
| 537 | 20241114 | 113000 | 6764172600 | 47050 | 46900 | 47200 | 46850 | 1894 |
| 538 | 20241114 | 112900 | 6675073050 | 46900 | 46900 | 46950 | 46850 | 340 |
| 539 | 20241114 | 112800 | 6659129250 | 46900 | 46950 | 46950 | 46900 | 407 |
| 540 | 20241114 | 112700 | 6640028900 | 46900 | 46950 | 46950 | 46900 | 481 |
| 541 | 20241114 | 112600 | 6617461100 | 46950 | 46950 | 46950 | 46900 | 185 |
| 542 | 20241114 | 112500 | 6608775450 | 46950 | 46850 | 46950 | 46800 | 624 |
| 543 | 20241114 | 112400 | 6579534350 | 46850 | 46750 | 46900 | 46700 | 612 |
| 544 | 20241114 | 112300 | 6550893650 | 46700 | 46900 | 46900 | 46700 | 430 |
| 545 | 20241114 | 112200 | 6530772950 | 46700 | 46900 | 46950 | 46700 | 242 |
| 546 | 20241114 | 112100 | 6519436600 | 46950 | 46800 | 47000 | 46750 | 879 |
| 547 | 20241114 | 112000 | 6478198200 | 46800 | 47000 | 47050 | 46800 | 424 |
| 548 | 20241114 | 111900 | 6458280650 | 47050 | 47100 | 47100 | 47000 | 825 |
| 549 | 20241114 | 111800 | 6419493250 | 47100 | 47200 | 47200 | 47100 | 277 |
| 550 | 20241114 | 111700 | 6406436400 | 47150 | 47250 | 47250 | 47150 | 501 |
| 551 | 20241114 | 111600 | 6382784950 | 47300 | 47350 | 47350 | 47250 | 83 |
| 552 | 20241114 | 111500 | 6378857050 | 47350 | 47400 | 47450 | 47200 | 1221 |
| 553 | 20241114 | 111400 | 6321054700 | 47350 | 47250 | 47400 | 47200 | 842 |
| 554 | 20241114 | 111300 | 6281229600 | 47250 | 47200 | 47250 | 47100 | 711 |
| 555 | 20241114 | 111200 | 6247699250 | 47100 | 47250 | 47300 | 47100 | 997 |
| 556 | 20241114 | 111100 | 6200653300 | 47200 | 47300 | 47300 | 47150 | 381 |
| 557 | 20241114 | 111000 | 6182637250 | 47300 | 47000 | 47300 | 47000 | 1348 |
| 558 | 20241114 | 110900 | 6119134000 | 47000 | 47600 | 47600 | 46850 | 5120 |
| 559 | 20241114 | 110800 | 5876904050 | 47600 | 47600 | 47650 | 47550 | 772 |
| 560 | 20241114 | 110700 | 5840163850 | 47650 | 47700 | 47750 | 47650 | 1212 |
| 561 | 20241114 | 110600 | 5782376950 | 47650 | 47650 | 47700 | 47600 | 556 |
| 562 | 20241114 | 110500 | 5755865300 | 47650 | 47550 | 47650 | 47500 | 919 |
| 563 | 20241114 | 110400 | 5712151650 | 47500 | 47600 | 47600 | 47450 | 4095 |
| 564 | 20241114 | 110300 | 5517556900 | 47550 | 47650 | 47800 | 47550 | 2147 |
| 565 | 20241114 | 110200 | 5415110650 | 47650 | 47400 | 47650 | 47400 | 3941 |
| 566 | 20241114 | 110100 | 5227848000 | 47400 | 47400 | 47400 | 47200 | 2715 |
| 567 | 20241114 | 110000 | 5099415000 | 47400 | 47400 | 47400 | 47300 | 1072 |
| 568 | 20241114 | 105900 | 5048617350 | 47350 | 47350 | 47450 | 47300 | 711 |
| 569 | 20241114 | 105800 | 5014936950 | 47400 | 47400 | 47450 | 47350 | 711 |
| 570 | 20241114 | 105700 | 4981232100 | 47400 | 47400 | 47450 | 47300 | 1435 |
| 571 | 20241114 | 105600 | 4913190650 | 47400 | 47350 | 47400 | 47300 | 888 |
| 572 | 20241114 | 105500 | 4871141300 | 47350 | 47400 | 47400 | 47250 | 1273 |
| 573 | 20241114 | 105400 | 4810947050 | 47350 | 47300 | 47400 | 47250 | 874 |
| 574 | 20241114 | 105300 | 4769587500 | 47300 | 47350 | 47400 | 47250 | 688 |
| 575 | 20241114 | 105200 | 4737007550 | 47400 | 47350 | 47400 | 47250 | 1150 |
| 576 | 20241114 | 105100 | 4682557550 | 47350 | 47500 | 47500 | 47350 | 992 |
| 577 | 20241114 | 105000 | 4635506000 | 47500 | 47450 | 47550 | 47400 | 1262 |
| 578 | 20241114 | 104900 | 4575560300 | 47450 | 47250 | 47500 | 47250 | 2666 |
| 579 | 20241114 | 104800 | 4449158950 | 47250 | 47000 | 47250 | 47000 | 1531 |
| 580 | 20241114 | 104700 | 4376883950 | 47200 | 47100 | 47200 | 47000 | 4651 |
| 581 | 20241114 | 104600 | 4157783000 | 47100 | 47250 | 47250 | 47100 | 501 |
| 582 | 20241114 | 104500 | 4134134000 | 47250 | 47200 | 47300 | 47100 | 2983 |
| 583 | 20241114 | 104400 | 3993306450 | 47200 | 47100 | 47200 | 46950 | 1496 |
| 584 | 20241114 | 104300 | 3922811600 | 46950 | 46850 | 47150 | 46800 | 5509 |
| 585 | 20241114 | 104200 | 3664110600 | 46850 | 46500 | 47050 | 46500 | 8227 |
| 586 | 20241114 | 104100 | 3278938250 | 46500 | 46450 | 46550 | 46450 | 668 |
| 587 | 20241114 | 104000 | 3247878100 | 46450 | 46400 | 46500 | 46300 | 2630 |
| 588 | 20241114 | 103900 | 3125908000 | 46400 | 46400 | 46450 | 46350 | 1726 |
| 589 | 20241114 | 103800 | 3045832000 | 46450 | 46400 | 46450 | 46400 | 426 |
| 590 | 20241114 | 103700 | 3026051750 | 46400 | 46400 | 46450 | 46350 | 987 |
| 591 | 20241114 | 103600 | 2980256700 | 46400 | 46450 | 46450 | 46350 | 710 |
| 592 | 20241114 | 103500 | 2947312250 | 46450 | 46450 | 46450 | 46400 | 420 |
| 593 | 20241114 | 103400 | 2927804350 | 46450 | 46450 | 46500 | 46400 | 502 |
| 594 | 20241114 | 103300 | 2904485600 | 46500 | 46450 | 46550 | 46350 | 1454 |
| 595 | 20241114 | 103200 | 2836904600 | 46450 | 46400 | 46450 | 46350 | 2437 |
| 596 | 20241114 | 103100 | 2723732450 | 46450 | 46450 | 46550 | 46350 | 4031 |
| 597 | 20241114 | 103000 | 2536342100 | 46400 | 46300 | 46450 | 46300 | 1000 |
| 598 | 20241114 | 102900 | 2489953700 | 46300 | 46200 | 46350 | 46200 | 902 |
| 599 | 20241114 | 102800 | 2448196950 | 46200 | 46350 | 46350 | 46200 | 1480 |
| 600 | 20241114 | 102700 | 2379716850 | 46350 | 46350 | 46450 | 46200 | 2540 |
| 601 | 20241114 | 102600 | 2261866700 | 46300 | 46150 | 46300 | 46100 | 3161 |
| 602 | 20241114 | 102500 | 2115772200 | 46150 | 46100 | 46150 | 46050 | 322 |
| 603 | 20241114 | 102400 | 2100928800 | 46150 | 46100 | 46150 | 46050 | 1568 |
| 604 | 20241114 | 102300 | 2028593450 | 46100 | 46100 | 46100 | 46000 | 1510 |
| 605 | 20241114 | 102200 | 1959085450 | 46100 | 46050 | 46100 | 46000 | 881 |
| 606 | 20241114 | 102100 | 1918492100 | 46050 | 45950 | 46050 | 45850 | 2075 |
| 607 | 20241114 | 102000 | 1823106100 | 46000 | 45800 | 46000 | 45800 | 1450 |
| 608 | 20241114 | 101900 | 1756452450 | 45800 | 45900 | 45900 | 45800 | 700 |
| 609 | 20241114 | 101800 | 1724349850 | 45900 | 45950 | 45950 | 45900 | 276 |
| 610 | 20241114 | 101700 | 1711675750 | 45900 | 46000 | 46000 | 45750 | 1453 |
| 611 | 20241114 | 101600 | 1644972000 | 46000 | 45900 | 46000 | 45750 | 719 |
| 612 | 20241114 | 101500 | 1611966350 | 45850 | 45900 | 45950 | 45750 | 907 |
| 613 | 20241114 | 101400 | 1570372700 | 45950 | 45700 | 45950 | 45700 | 426 |
| 614 | 20241114 | 101300 | 1550836200 | 45900 | 45850 | 45900 | 45700 | 526 |
| 615 | 20241114 | 101200 | 1526730750 | 45850 | 46000 | 46000 | 45750 | 948 |
| 616 | 20241114 | 101100 | 1483262250 | 46000 | 46150 | 46150 | 45900 | 1004 |
| 617 | 20241114 | 101000 | 1437113450 | 46000 | 46050 | 46250 | 45900 | 1305 |
| 618 | 20241114 | 100900 | 1376940400 | 46200 | 45900 | 46250 | 45850 | 3676 |
| 619 | 20241114 | 100800 | 1207591800 | 45900 | 45900 | 45900 | 45650 | 1848 |
| 620 | 20241114 | 100700 | 1122943850 | 45850 | 45750 | 45900 | 45550 | 1796 |
| 621 | 20241114 | 100600 | 1040707150 | 45750 | 45750 | 45900 | 45500 | 3202 |
| 622 | 20241114 | 100500 | 894428700 | 45900 | 45700 | 45900 | 45700 | 1623 |
| 623 | 20241114 | 100400 | 820125050 | 45700 | 45350 | 45750 | 45350 | 1830 |
| 624 | 20241114 | 100300 | 736742850 | 45350 | 45000 | 45350 | 45000 | 363 |
| 625 | 20241114 | 100200 | 720341700 | 45000 | 45050 | 45400 | 45000 | 1315 |
| 626 | 20241114 | 100100 | 660977250 | 45000 | 45150 | 45450 | 44850 | 3844 |
| 627 | 20241114 | 100000 | 486796400 | 45150 | 44500 | 45150 | 44500 | 10708 |