31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 193900 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 989 |
| 3 | 20241114 | 193800 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 4 | 20241114 | 193700 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 5 | 20241114 | 193600 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 6 | 20241114 | 193500 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 7 | 20241114 | 193400 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 8 | 20241114 | 193300 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 9 | 20241114 | 193200 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 10 | 20241114 | 193100 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 11 | 20241114 | 193000 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 12 | 20241114 | 192900 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 13 | 20241114 | 192800 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 14 | 20241114 | 192700 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 15 | 20241114 | 192600 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 16 | 20241114 | 192500 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 17 | 20241114 | 192400 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 18 | 20241114 | 192300 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 19 | 20241114 | 192200 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 20 | 20241114 | 192100 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 21 | 20241114 | 192000 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 22 | 20241114 | 191900 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 23 | 20241114 | 191800 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 24 | 20241114 | 191700 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 25 | 20241114 | 191600 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 26 | 20241114 | 191500 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 27 | 20241114 | 191400 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 28 | 20241114 | 191300 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 29 | 20241114 | 191200 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 30 | 20241114 | 191100 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 31 | 20241114 | 191000 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 32 | 20241114 | 190900 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 989 |
| 33 | 20241114 | 190800 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 34 | 20241114 | 190700 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 35 | 20241114 | 190600 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 36 | 20241114 | 190500 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 37 | 20241114 | 190400 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 38 | 20241114 | 190300 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 39 | 20241114 | 190200 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 40 | 20241114 | 190100 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 41 | 20241114 | 190000 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 42 | 20241114 | 185900 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 43 | 20241114 | 185800 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 44 | 20241114 | 185700 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 45 | 20241114 | 185600 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 46 | 20241114 | 185500 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 47 | 20241114 | 185400 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 48 | 20241114 | 185300 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 49 | 20241114 | 185200 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 50 | 20241114 | 185100 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 51 | 20241114 | 185000 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 52 | 20241114 | 184900 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 53 | 20241114 | 184800 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 54 | 20241114 | 184700 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 55 | 20241114 | 184600 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 56 | 20241114 | 184500 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 57 | 20241114 | 184400 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 58 | 20241114 | 184300 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 59 | 20241114 | 184200 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 60 | 20241114 | 184100 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 61 | 20241114 | 184000 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 62 | 20241114 | 183900 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 989 |
| 63 | 20241114 | 183800 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 64 | 20241114 | 183700 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 65 | 20241114 | 183600 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 66 | 20241114 | 183500 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 67 | 20241114 | 183400 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 68 | 20241114 | 183300 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 69 | 20241114 | 183200 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 70 | 20241114 | 183100 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 71 | 20241114 | 183000 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 72 | 20241114 | 182900 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 73 | 20241114 | 182800 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 74 | 20241114 | 182700 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 75 | 20241114 | 182600 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 76 | 20241114 | 182500 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 77 | 20241114 | 182400 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 78 | 20241114 | 182300 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 79 | 20241114 | 182200 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 80 | 20241114 | 182100 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 81 | 20241114 | 182000 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 82 | 20241114 | 181900 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 83 | 20241114 | 181800 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 84 | 20241114 | 181700 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 85 | 20241114 | 181600 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 86 | 20241114 | 181500 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 87 | 20241114 | 181400 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 88 | 20241114 | 181300 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 89 | 20241114 | 181200 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 90 | 20241114 | 181100 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 91 | 20241114 | 181000 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 92 | 20241114 | 180900 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 989 |
| 93 | 20241114 | 180800 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 94 | 20241114 | 180700 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 95 | 20241114 | 180600 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 96 | 20241114 | 180500 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 97 | 20241114 | 180400 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 98 | 20241114 | 180300 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 99 | 20241114 | 180200 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 100 | 20241114 | 180100 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 101 | 20241114 | 180000 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 102 | 20241114 | 175900 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 103 | 20241114 | 175800 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 104 | 20241114 | 175700 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 105 | 20241114 | 175600 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 106 | 20241114 | 175500 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 107 | 20241114 | 175400 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 108 | 20241114 | 175300 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 109 | 20241114 | 175200 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 110 | 20241114 | 175100 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 111 | 20241114 | 175000 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 112 | 20241114 | 174900 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 113 | 20241114 | 174800 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 114 | 20241114 | 174700 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 115 | 20241114 | 174600 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 116 | 20241114 | 174500 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 117 | 20241114 | 174400 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 118 | 20241114 | 174300 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 119 | 20241114 | 174200 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 120 | 20241114 | 174100 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 121 | 20241114 | 174000 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 122 | 20241114 | 173900 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 989 |
| 123 | 20241114 | 173800 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 124 | 20241114 | 173700 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 125 | 20241114 | 173600 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 126 | 20241114 | 173500 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 127 | 20241114 | 173400 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 128 | 20241114 | 173300 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 129 | 20241114 | 173200 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 130 | 20241114 | 173100 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 131 | 20241114 | 173000 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 132 | 20241114 | 172900 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 133 | 20241114 | 172800 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 134 | 20241114 | 172700 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 135 | 20241114 | 172600 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 136 | 20241114 | 172500 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 137 | 20241114 | 172400 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 138 | 20241114 | 172300 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 139 | 20241114 | 172200 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 140 | 20241114 | 172100 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 141 | 20241114 | 172000 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 142 | 20241114 | 171900 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 143 | 20241114 | 171800 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 144 | 20241114 | 171700 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 145 | 20241114 | 171600 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 146 | 20241114 | 171500 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 147 | 20241114 | 171400 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 148 | 20241114 | 171300 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 149 | 20241114 | 171200 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 150 | 20241114 | 171100 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 151 | 20241114 | 171000 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 152 | 20241114 | 170900 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 989 |
| 153 | 20241114 | 170800 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 154 | 20241114 | 170700 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 155 | 20241114 | 170600 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 156 | 20241114 | 170500 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 157 | 20241114 | 170400 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 158 | 20241114 | 170300 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 159 | 20241114 | 170200 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 160 | 20241114 | 170100 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 161 | 20241114 | 170000 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 162 | 20241114 | 165900 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 163 | 20241114 | 165800 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 164 | 20241114 | 165700 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 165 | 20241114 | 165600 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 166 | 20241114 | 165500 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 167 | 20241114 | 165400 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 168 | 20241114 | 165300 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 169 | 20241114 | 165200 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 170 | 20241114 | 165100 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 171 | 20241114 | 165000 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 172 | 20241114 | 164900 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 173 | 20241114 | 164800 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 174 | 20241114 | 164700 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 175 | 20241114 | 164600 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 176 | 20241114 | 164500 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 177 | 20241114 | 164400 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 178 | 20241114 | 164300 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 179 | 20241114 | 164200 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 180 | 20241114 | 164100 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 181 | 20241114 | 164000 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 182 | 20241114 | 163900 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 989 |
| 183 | 20241114 | 163800 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 184 | 20241114 | 163700 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 185 | 20241114 | 163600 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 186 | 20241114 | 163500 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 187 | 20241114 | 163400 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 188 | 20241114 | 163300 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 189 | 20241114 | 163200 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 190 | 20241114 | 163100 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 0 |
| 191 | 20241114 | 163000 | 2063068150 | 10550 | 10550 | 10550 | 10550 | 989 |
| 192 | 20241114 | 162900 | 2052634200 | 10570 | 10570 | 10570 | 10570 | 0 |
| 193 | 20241114 | 162800 | 2052634200 | 10570 | 10570 | 10570 | 10570 | 0 |
| 194 | 20241114 | 162700 | 2052634200 | 10570 | 10570 | 10570 | 10570 | 0 |
| 195 | 20241114 | 162600 | 2052634200 | 10570 | 10570 | 10570 | 10570 | 0 |
| 196 | 20241114 | 162500 | 2052634200 | 10570 | 10570 | 10570 | 10570 | 0 |
| 197 | 20241114 | 162400 | 2052634200 | 10570 | 10570 | 10570 | 10570 | 0 |
| 198 | 20241114 | 162300 | 2052634200 | 10570 | 10570 | 10570 | 10570 | 0 |
| 199 | 20241114 | 162200 | 2052634200 | 10570 | 10570 | 10570 | 10570 | 0 |
| 200 | 20241114 | 162100 | 2052634200 | 10570 | 10570 | 10570 | 10570 | 0 |
| 201 | 20241114 | 162000 | 2052634200 | 10570 | 10570 | 10570 | 10570 | 0 |
| 202 | 20241114 | 161900 | 2052634200 | 10570 | 10580 | 10580 | 10510 | 2372 |
| 203 | 20241114 | 161800 | 2027635690 | 10600 | 10600 | 10610 | 10580 | 1601 |
| 204 | 20241114 | 161700 | 2010665320 | 10600 | 10620 | 10620 | 10580 | 1366 |
| 205 | 20241114 | 161600 | 1996204500 | 10620 | 10630 | 10660 | 10620 | 228 |
| 206 | 20241114 | 161500 | 1993781780 | 10660 | 10650 | 10660 | 10650 | 61 |
| 207 | 20241114 | 161400 | 1993131800 | 10670 | 10670 | 10670 | 10660 | 238 |
| 208 | 20241114 | 161300 | 1990594020 | 10650 | 10590 | 10670 | 10590 | 2266 |
| 209 | 20241114 | 161200 | 1966514000 | 10600 | 10590 | 10600 | 10580 | 417 |
| 210 | 20241114 | 161100 | 1962099430 | 10590 | 10590 | 10590 | 10590 | 294 |
| 211 | 20241114 | 161000 | 1958985970 | 10600 | 10590 | 10600 | 10590 | 205 |
| 212 | 20241114 | 160900 | 1956814970 | 10600 | 10590 | 10600 | 10590 | 278 |
| 213 | 20241114 | 160800 | 1953870910 | 10590 | 10600 | 10600 | 10590 | 271 |
| 214 | 20241114 | 160700 | 1951000990 | 10590 | 10600 | 10600 | 10590 | 83 |
| 215 | 20241114 | 160600 | 1950121690 | 10600 | 10580 | 10600 | 10580 | 412 |
| 216 | 20241114 | 160500 | 1945760550 | 10580 | 10590 | 10590 | 10580 | 15 |
| 217 | 20241114 | 160400 | 1945601830 | 10590 | 10600 | 10600 | 10570 | 528 |
| 218 | 20241114 | 160300 | 1940013370 | 10600 | 10590 | 10600 | 10590 | 44 |
| 219 | 20241114 | 160200 | 1939547070 | 10590 | 10590 | 10590 | 10590 | 100 |
| 220 | 20241114 | 160100 | 1938488070 | 10600 | 10600 | 10600 | 10600 | 345 |
| 221 | 20241114 | 160000 | 1934831070 | 10600 | 10600 | 10600 | 10600 | 60 |
| 222 | 20241114 | 155900 | 1934195070 | 10610 | 10610 | 10610 | 10610 | 200 |
| 223 | 20241114 | 155800 | 1932073070 | 10600 | 10600 | 10610 | 10600 | 80 |
| 224 | 20241114 | 155700 | 1931225050 | 10600 | 10610 | 10610 | 10600 | 24 |
| 225 | 20241114 | 155600 | 1930970520 | 10620 | 10610 | 10620 | 10610 | 164 |
| 226 | 20241114 | 155500 | 1929230400 | 10600 | 10610 | 10620 | 10600 | 1069 |
| 227 | 20241114 | 155400 | 1917891360 | 10610 | 10610 | 10610 | 10610 | 6 |
| 228 | 20241114 | 155300 | 1917827700 | 10610 | 10620 | 10620 | 10610 | 67 |
| 229 | 20241114 | 155200 | 1917116710 | 10620 | 10630 | 10630 | 10620 | 244 |
| 230 | 20241114 | 155100 | 1914523750 | 10630 | 10630 | 10630 | 10630 | 0 |
| 231 | 20241114 | 155000 | 1914523750 | 10630 | 10640 | 10650 | 10630 | 185 |
| 232 | 20241114 | 154900 | 1912555330 | 10640 | 10670 | 10680 | 10640 | 1495 |
| 233 | 20241114 | 154800 | 1896614140 | 10680 | 10670 | 10680 | 10670 | 413 |
| 234 | 20241114 | 154700 | 1892203330 | 10680 | 10670 | 10680 | 10670 | 137 |
| 235 | 20241114 | 154600 | 1890741320 | 10680 | 10660 | 10680 | 10660 | 268 |
| 236 | 20241114 | 154500 | 1887879250 | 10680 | 10640 | 10680 | 10640 | 754 |
| 237 | 20241114 | 154400 | 1879842370 | 10640 | 10620 | 10640 | 10620 | 717 |
| 238 | 20241114 | 154300 | 1872214550 | 10620 | 10640 | 10640 | 10620 | 292 |
| 239 | 20241114 | 154200 | 1869110570 | 10650 | 10660 | 10660 | 10630 | 965 |
| 240 | 20241114 | 154100 | 1858849200 | 10670 | 10670 | 10680 | 10670 | 137 |
| 241 | 20241114 | 154000 | 1857386080 | 10680 | 10690 | 10690 | 10680 | 1055 |
| 242 | 20241114 | 153900 | 1846118060 | 10680 | 10670 | 10680 | 10670 | 852 |
| 243 | 20241114 | 153800 | 1837018720 | 10680 | 10670 | 10680 | 10670 | 505 |
| 244 | 20241114 | 153700 | 1831625340 | 10680 | 10680 | 10680 | 10680 | 67 |
| 245 | 20241114 | 153600 | 1830909780 | 10680 | 10660 | 10680 | 10660 | 1090 |
| 246 | 20241114 | 153500 | 1819279690 | 10670 | 10670 | 10670 | 10660 | 50 |
| 247 | 20241114 | 153400 | 1818746290 | 10670 | 10660 | 10670 | 10660 | 1438 |
| 248 | 20241114 | 153300 | 1803417130 | 10660 | 10660 | 10660 | 10650 | 535 |
| 249 | 20241114 | 153200 | 1797719030 | 10660 | 10660 | 10660 | 10660 | 64 |
| 250 | 20241114 | 153100 | 1797036790 | 10660 | 10650 | 10660 | 10650 | 1429 |
| 251 | 20241114 | 153000 | 1781817900 | 10640 | 10640 | 10650 | 10640 | 371 |
| 252 | 20241114 | 152900 | 1777870450 | 10650 | 10650 | 10650 | 10650 | 100 |
| 253 | 20241114 | 152800 | 1776805450 | 10650 | 10650 | 10650 | 10640 | 9 |
| 254 | 20241114 | 152700 | 1776709620 | 10650 | 10620 | 10650 | 10620 | 622 |
| 255 | 20241114 | 152600 | 1770103850 | 10620 | 10610 | 10620 | 10610 | 135 |
| 256 | 20241114 | 152500 | 1768671460 | 10610 | 10610 | 10620 | 10610 | 258 |
| 257 | 20241114 | 152400 | 1765932350 | 10610 | 10620 | 10620 | 10610 | 129 |
| 258 | 20241114 | 152300 | 1764563580 | 10610 | 10620 | 10620 | 10610 | 522 |
| 259 | 20241114 | 152200 | 1759023410 | 10620 | 10610 | 10620 | 10610 | 107 |
| 260 | 20241114 | 152100 | 1757887140 | 10610 | 10610 | 10610 | 10610 | 25 |
| 261 | 20241114 | 152000 | 1757621890 | 10640 | 10650 | 10650 | 10630 | 199 |
| 262 | 20241114 | 151900 | 1755504420 | 10640 | 10640 | 10640 | 10620 | 300 |
| 263 | 20241114 | 151800 | 1752313450 | 10640 | 10640 | 10640 | 10640 | 101 |
| 264 | 20241114 | 151700 | 1751238810 | 10640 | 10650 | 10650 | 10630 | 641 |
| 265 | 20241114 | 151600 | 1744417280 | 10650 | 10610 | 10650 | 10610 | 1066 |
| 266 | 20241114 | 151500 | 1733078800 | 10610 | 10600 | 10610 | 10600 | 122 |
| 267 | 20241114 | 151400 | 1731785560 | 10620 | 10620 | 10620 | 10610 | 418 |
| 268 | 20241114 | 151300 | 1727348810 | 10620 | 10580 | 10620 | 10580 | 801 |
| 269 | 20241114 | 151200 | 1718860140 | 10570 | 10570 | 10580 | 10570 | 29 |
| 270 | 20241114 | 151100 | 1718553560 | 10570 | 10590 | 10590 | 10570 | 667 |
| 271 | 20241114 | 151000 | 1711497080 | 10590 | 10590 | 10590 | 10590 | 50 |
| 272 | 20241114 | 150900 | 1710967580 | 10600 | 10610 | 10610 | 10600 | 627 |
| 273 | 20241114 | 150800 | 1704320760 | 10610 | 10610 | 10610 | 10610 | 605 |
| 274 | 20241114 | 150700 | 1697901710 | 10600 | 10600 | 10610 | 10590 | 217 |
| 275 | 20241114 | 150600 | 1695601480 | 10600 | 10600 | 10600 | 10600 | 1005 |
| 276 | 20241114 | 150500 | 1684948480 | 10610 | 10610 | 10610 | 10610 | 283 |
| 277 | 20241114 | 150400 | 1681945850 | 10620 | 10620 | 10630 | 10610 | 990 |
| 278 | 20241114 | 150300 | 1671431610 | 10620 | 10620 | 10620 | 10610 | 490 |
| 279 | 20241114 | 150200 | 1666229780 | 10620 | 10600 | 10620 | 10600 | 408 |
| 280 | 20241114 | 150100 | 1661904770 | 10600 | 10600 | 10600 | 10600 | 698 |
| 281 | 20241114 | 150000 | 1654505970 | 10620 | 10610 | 10620 | 10600 | 135 |
| 282 | 20241114 | 145900 | 1653073870 | 10610 | 10610 | 10620 | 10610 | 116 |
| 283 | 20241114 | 145800 | 1651842520 | 10610 | 10620 | 10620 | 10610 | 216 |
| 284 | 20241114 | 145700 | 1649549090 | 10620 | 10610 | 10640 | 10610 | 3156 |
| 285 | 20241114 | 145600 | 1616020320 | 10610 | 10610 | 10610 | 10610 | 1091 |
| 286 | 20241114 | 145500 | 1604444810 | 10610 | 10580 | 10610 | 10580 | 1156 |
| 287 | 20241114 | 145400 | 1592207210 | 10570 | 10570 | 10570 | 10570 | 60 |
| 288 | 20241114 | 145300 | 1591573010 | 10580 | 10570 | 10580 | 10570 | 104 |
| 289 | 20241114 | 145200 | 1590473690 | 10580 | 10580 | 10580 | 10580 | 50 |
| 290 | 20241114 | 145100 | 1589944690 | 10580 | 10570 | 10580 | 10570 | 12 |
| 291 | 20241114 | 145000 | 1589817810 | 10570 | 10580 | 10580 | 10570 | 16 |
| 292 | 20241114 | 144900 | 1589648680 | 10570 | 10570 | 10580 | 10570 | 156 |
| 293 | 20241114 | 144800 | 1587999750 | 10580 | 10580 | 10580 | 10580 | 59 |
| 294 | 20241114 | 144700 | 1587375530 | 10580 | 10580 | 10580 | 10570 | 106 |
| 295 | 20241114 | 144600 | 1586255050 | 10570 | 10550 | 10580 | 10550 | 1131 |
| 296 | 20241114 | 144500 | 1574313000 | 10550 | 10550 | 10550 | 10540 | 126 |
| 297 | 20241114 | 144400 | 1572984850 | 10540 | 10540 | 10550 | 10540 | 147 |
| 298 | 20241114 | 144300 | 1571435380 | 10550 | 10550 | 10550 | 10550 | 16 |
| 299 | 20241114 | 144200 | 1571266580 | 10550 | 10560 | 10560 | 10540 | 175 |
| 300 | 20241114 | 144100 | 1569420920 | 10560 | 10570 | 10570 | 10560 | 90 |
| 301 | 20241114 | 144000 | 1568470490 | 10560 | 10560 | 10560 | 10560 | 1 |
| 302 | 20241114 | 143900 | 1568459930 | 10560 | 10550 | 10580 | 10550 | 580 |
| 303 | 20241114 | 143800 | 1562337430 | 10570 | 10580 | 10580 | 10530 | 2283 |
| 304 | 20241114 | 143700 | 1538285410 | 10580 | 10550 | 10580 | 10550 | 148 |
| 305 | 20241114 | 143600 | 1536721570 | 10560 | 10590 | 10590 | 10560 | 1663 |
| 306 | 20241114 | 143500 | 1519138060 | 10600 | 10590 | 10600 | 10590 | 13 |
| 307 | 20241114 | 143400 | 1519000320 | 10590 | 10590 | 10590 | 10590 | 103 |
| 308 | 20241114 | 143300 | 1517909550 | 10600 | 10600 | 10600 | 10600 | 0 |
| 309 | 20241114 | 143200 | 1517909550 | 10600 | 10590 | 10610 | 10590 | 385 |
| 310 | 20241114 | 143100 | 1513831540 | 10610 | 10610 | 10610 | 10610 | 0 |
| 311 | 20241114 | 143000 | 1513831540 | 10610 | 10590 | 10610 | 10590 | 150 |
| 312 | 20241114 | 142900 | 1512241040 | 10610 | 10600 | 10610 | 10600 | 169 |
| 313 | 20241114 | 142800 | 1510449610 | 10600 | 10600 | 10600 | 10600 | 226 |
| 314 | 20241114 | 142700 | 1508054010 | 10610 | 10610 | 10610 | 10600 | 626 |
| 315 | 20241114 | 142600 | 1501416730 | 10620 | 10630 | 10630 | 10590 | 1015 |
| 316 | 20241114 | 142500 | 1490660950 | 10630 | 10620 | 10630 | 10620 | 15 |
| 317 | 20241114 | 142400 | 1490501640 | 10630 | 10620 | 10630 | 10620 | 9 |
| 318 | 20241114 | 142300 | 1490406020 | 10620 | 10630 | 10630 | 10620 | 898 |
| 319 | 20241114 | 142200 | 1480869150 | 10630 | 10640 | 10640 | 10620 | 401 |
| 320 | 20241114 | 142100 | 1476604900 | 10650 | 10640 | 10650 | 10630 | 409 |
| 321 | 20241114 | 142000 | 1472253410 | 10650 | 10650 | 10650 | 10650 | 101 |
| 322 | 20241114 | 141900 | 1471177760 | 10660 | 10640 | 10660 | 10640 | 688 |
| 323 | 20241114 | 141800 | 1463855120 | 10640 | 10620 | 10640 | 10620 | 540 |
| 324 | 20241114 | 141700 | 1458111280 | 10630 | 10620 | 10630 | 10620 | 154 |
| 325 | 20241114 | 141600 | 1456475260 | 10620 | 10600 | 10620 | 10600 | 622 |
| 326 | 20241114 | 141500 | 1449874580 | 10600 | 10600 | 10600 | 10600 | 504 |
| 327 | 20241114 | 141400 | 1444532180 | 10610 | 10620 | 10620 | 10610 | 230 |
| 328 | 20241114 | 141300 | 1442091780 | 10620 | 10620 | 10630 | 10610 | 129 |
| 329 | 20241114 | 141200 | 1440721830 | 10620 | 10600 | 10620 | 10600 | 195 |
| 330 | 20241114 | 141100 | 1438652770 | 10590 | 10590 | 10590 | 10590 | 11 |
| 331 | 20241114 | 141000 | 1438536280 | 10590 | 10580 | 10590 | 10580 | 437 |
| 332 | 20241114 | 140900 | 1433910540 | 10580 | 10580 | 10580 | 10570 | 266 |
| 333 | 20241114 | 140800 | 1431096360 | 10580 | 10590 | 10600 | 10580 | 634 |
| 334 | 20241114 | 140700 | 1424386590 | 10590 | 10600 | 10600 | 10590 | 52 |
| 335 | 20241114 | 140600 | 1423835410 | 10610 | 10610 | 10610 | 10600 | 15 |
| 336 | 20241114 | 140500 | 1423676370 | 10600 | 10600 | 10600 | 10580 | 1008 |
| 337 | 20241114 | 140400 | 1412996500 | 10610 | 10610 | 10610 | 10610 | 112 |
| 338 | 20241114 | 140300 | 1411808180 | 10610 | 10600 | 10610 | 10600 | 198 |
| 339 | 20241114 | 140200 | 1409709280 | 10610 | 10600 | 10620 | 10600 | 26 |
| 340 | 20241114 | 140100 | 1409433390 | 10600 | 10600 | 10610 | 10600 | 217 |
| 341 | 20241114 | 140000 | 1407131580 | 10600 | 10600 | 10600 | 10600 | 100 |
| 342 | 20241114 | 135900 | 1406071580 | 10610 | 10590 | 10610 | 10590 | 108 |
| 343 | 20241114 | 135800 | 1404926710 | 10590 | 10590 | 10590 | 10590 | 58 |
| 344 | 20241114 | 135700 | 1404312490 | 10590 | 10620 | 10620 | 10590 | 551 |
| 345 | 20241114 | 135600 | 1398470860 | 10620 | 10610 | 10630 | 10610 | 130 |
| 346 | 20241114 | 135500 | 1397091420 | 10600 | 10620 | 10630 | 10590 | 1366 |
| 347 | 20241114 | 135400 | 1382608920 | 10610 | 10610 | 10610 | 10600 | 203 |
| 348 | 20241114 | 135300 | 1380455100 | 10610 | 10620 | 10620 | 10610 | 124 |
| 349 | 20241114 | 135200 | 1379139400 | 10600 | 10620 | 10640 | 10600 | 1009 |
| 350 | 20241114 | 135100 | 1368441120 | 10640 | 10630 | 10640 | 10620 | 1021 |
| 351 | 20241114 | 135000 | 1357590060 | 10630 | 10630 | 10640 | 10630 | 114 |
| 352 | 20241114 | 134900 | 1356378160 | 10640 | 10630 | 10640 | 10630 | 107 |
| 353 | 20241114 | 134800 | 1355240390 | 10640 | 10620 | 10640 | 10620 | 16 |
| 354 | 20241114 | 134700 | 1355070380 | 10640 | 10620 | 10640 | 10620 | 219 |
| 355 | 20241114 | 134600 | 1352742440 | 10620 | 10630 | 10640 | 10620 | 94 |
| 356 | 20241114 | 134500 | 1351743200 | 10640 | 10620 | 10640 | 10620 | 854 |
| 357 | 20241114 | 134400 | 1342671030 | 10620 | 10610 | 10620 | 10610 | 230 |
| 358 | 20241114 | 134300 | 1340229400 | 10600 | 10600 | 10600 | 10600 | 246 |
| 359 | 20241114 | 134200 | 1337621800 | 10610 | 10600 | 10610 | 10600 | 327 |
| 360 | 20241114 | 134100 | 1334155500 | 10600 | 10610 | 10610 | 10600 | 271 |
| 361 | 20241114 | 134000 | 1331280390 | 10610 | 10620 | 10620 | 10610 | 264 |
| 362 | 20241114 | 133900 | 1328476810 | 10620 | 10620 | 10620 | 10620 | 41 |
| 363 | 20241114 | 133800 | 1328041390 | 10640 | 10630 | 10640 | 10620 | 254 |
| 364 | 20241114 | 133700 | 1325341550 | 10620 | 10610 | 10620 | 10610 | 264 |
| 365 | 20241114 | 133600 | 1322538170 | 10620 | 10620 | 10620 | 10610 | 310 |
| 366 | 20241114 | 133500 | 1319246270 | 10620 | 10580 | 10620 | 10580 | 1509 |
| 367 | 20241114 | 133400 | 1303252430 | 10580 | 10580 | 10590 | 10580 | 131 |
| 368 | 20241114 | 133300 | 1301866440 | 10580 | 10580 | 10580 | 10580 | 35 |
| 369 | 20241114 | 133200 | 1301496140 | 10580 | 10570 | 10600 | 10570 | 2744 |
| 370 | 20241114 | 133100 | 1272468430 | 10560 | 10520 | 10570 | 10520 | 880 |
| 371 | 20241114 | 133000 | 1263195900 | 10510 | 10500 | 10510 | 10500 | 183 |
| 372 | 20241114 | 132900 | 1261273580 | 10500 | 10510 | 10510 | 10490 | 186 |
| 373 | 20241114 | 132800 | 1259320410 | 10510 | 10460 | 10520 | 10460 | 379 |
| 374 | 20241114 | 132700 | 1255343290 | 10460 | 10470 | 10490 | 10460 | 532 |
| 375 | 20241114 | 132600 | 1249772110 | 10470 | 10460 | 10520 | 10460 | 409 |
| 376 | 20241114 | 132500 | 1245483150 | 10460 | 10460 | 10510 | 10450 | 341 |
| 377 | 20241114 | 132400 | 1241912690 | 10460 | 10450 | 10480 | 10450 | 402 |
| 378 | 20241114 | 132300 | 1237706460 | 10450 | 10480 | 10480 | 10450 | 181 |
| 379 | 20241114 | 132200 | 1235812340 | 10480 | 10490 | 10510 | 10480 | 699 |
| 380 | 20241114 | 132100 | 1228474890 | 10490 | 10480 | 10490 | 10480 | 360 |
| 381 | 20241114 | 132000 | 1224699760 | 10480 | 10470 | 10490 | 10460 | 229 |
| 382 | 20241114 | 131900 | 1222300580 | 10470 | 10450 | 10480 | 10450 | 563 |
| 383 | 20241114 | 131800 | 1216403440 | 10450 | 10490 | 10490 | 10450 | 602 |
| 384 | 20241114 | 131700 | 1210098310 | 10490 | 10450 | 10500 | 10450 | 394 |
| 385 | 20241114 | 131600 | 1205972150 | 10450 | 10450 | 10490 | 10450 | 365 |
| 386 | 20241114 | 131500 | 1202150330 | 10450 | 10450 | 10450 | 10450 | 188 |
| 387 | 20241114 | 131400 | 1200185730 | 10450 | 10470 | 10470 | 10450 | 172 |
| 388 | 20241114 | 131300 | 1198388200 | 10450 | 10490 | 10500 | 10450 | 233 |
| 389 | 20241114 | 131200 | 1195945400 | 10490 | 10450 | 10500 | 10450 | 402 |
| 390 | 20241114 | 131100 | 1191739720 | 10460 | 10460 | 10500 | 10430 | 346 |
| 391 | 20241114 | 131000 | 1188119640 | 10430 | 10460 | 10480 | 10430 | 598 |
| 392 | 20241114 | 130900 | 1181874380 | 10460 | 10480 | 10500 | 10440 | 504 |
| 393 | 20241114 | 130800 | 1176596040 | 10490 | 10440 | 10490 | 10430 | 682 |
| 394 | 20241114 | 130700 | 1169471920 | 10440 | 10450 | 10500 | 10440 | 501 |
| 395 | 20241114 | 130600 | 1164227640 | 10460 | 10440 | 10460 | 10440 | 172 |
| 396 | 20241114 | 130500 | 1162431720 | 10440 | 10460 | 10480 | 10440 | 166 |
| 397 | 20241114 | 130400 | 1160696990 | 10500 | 10440 | 10500 | 10440 | 482 |
| 398 | 20241114 | 130300 | 1155651030 | 10440 | 10480 | 10490 | 10440 | 260 |
| 399 | 20241114 | 130200 | 1152929380 | 10470 | 10450 | 10470 | 10440 | 314 |
| 400 | 20241114 | 130100 | 1149645070 | 10450 | 10450 | 10500 | 10450 | 318 |
| 401 | 20241114 | 130000 | 1146316610 | 10450 | 10450 | 10450 | 10450 | 181 |
| 402 | 20241114 | 125900 | 1144425160 | 10450 | 10450 | 10460 | 10450 | 189 |
| 403 | 20241114 | 125800 | 1142450030 | 10460 | 10490 | 10490 | 10450 | 319 |
| 404 | 20241114 | 125700 | 1139107330 | 10490 | 10450 | 10500 | 10450 | 458 |
| 405 | 20241114 | 125600 | 1134308000 | 10460 | 10490 | 10490 | 10460 | 322 |
| 406 | 20241114 | 125500 | 1130930760 | 10490 | 10490 | 10490 | 10490 | 172 |
| 407 | 20241114 | 125400 | 1129126480 | 10490 | 10450 | 10500 | 10450 | 1290 |
| 408 | 20241114 | 125300 | 1115630760 | 10450 | 10460 | 10490 | 10450 | 739 |
| 409 | 20241114 | 125200 | 1107900760 | 10470 | 10480 | 10480 | 10460 | 1371 |
| 410 | 20241114 | 125100 | 1093553800 | 10480 | 10470 | 10480 | 10470 | 1077 |
| 411 | 20241114 | 125000 | 1082268550 | 10470 | 10470 | 10470 | 10460 | 571 |
| 412 | 20241114 | 124900 | 1076292230 | 10470 | 10470 | 10490 | 10470 | 756 |
| 413 | 20241114 | 124800 | 1068373440 | 10470 | 10490 | 10500 | 10470 | 1295 |
| 414 | 20241114 | 124700 | 1054809740 | 10510 | 10490 | 10560 | 10490 | 406 |
| 415 | 20241114 | 124600 | 1050546040 | 10490 | 10500 | 10560 | 10490 | 784 |
| 416 | 20241114 | 124500 | 1042313420 | 10510 | 10470 | 10560 | 10470 | 693 |
| 417 | 20241114 | 124400 | 1035036090 | 10470 | 10490 | 10500 | 10470 | 383 |
| 418 | 20241114 | 124300 | 1031024100 | 10490 | 10480 | 10520 | 10460 | 2044 |
| 419 | 20241114 | 124200 | 1009602630 | 10480 | 10480 | 10480 | 10480 | 170 |
| 420 | 20241114 | 124100 | 1007821030 | 10480 | 10480 | 10480 | 10480 | 182 |
| 421 | 20241114 | 124000 | 1005913670 | 10480 | 10490 | 10490 | 10480 | 161 |
| 422 | 20241114 | 123900 | 1004225950 | 10490 | 10480 | 10490 | 10480 | 349 |
| 423 | 20241114 | 123800 | 1000566000 | 10480 | 10480 | 10480 | 10480 | 182 |
| 424 | 20241114 | 123700 | 998658640 | 10480 | 10490 | 10490 | 10480 | 261 |
| 425 | 20241114 | 123600 | 995920960 | 10490 | 10500 | 10500 | 10490 | 211 |
| 426 | 20241114 | 123500 | 993706210 | 10500 | 10510 | 10520 | 10490 | 259 |
| 427 | 20241114 | 123400 | 990984610 | 10510 | 10530 | 10530 | 10510 | 335 |
| 428 | 20241114 | 123300 | 987458750 | 10530 | 10530 | 10530 | 10530 | 191 |
| 429 | 20241114 | 123200 | 985447520 | 10530 | 10530 | 10550 | 10530 | 344 |
| 430 | 20241114 | 123100 | 981823320 | 10530 | 10530 | 10530 | 10530 | 181 |
| 431 | 20241114 | 123000 | 979917390 | 10530 | 10530 | 10540 | 10530 | 285 |
| 432 | 20241114 | 122900 | 976915310 | 10540 | 10550 | 10560 | 10540 | 359 |
| 433 | 20241114 | 122800 | 973129850 | 10560 | 10540 | 10560 | 10540 | 147 |
| 434 | 20241114 | 122700 | 971580340 | 10540 | 10510 | 10540 | 10510 | 1771 |
| 435 | 20241114 | 122600 | 952955210 | 10510 | 10500 | 10510 | 10500 | 571 |
| 436 | 20241114 | 122500 | 946957090 | 10510 | 10530 | 10530 | 10500 | 3553 |
| 437 | 20241114 | 122400 | 909625410 | 10540 | 10540 | 10540 | 10540 | 0 |
| 438 | 20241114 | 122300 | 909625410 | 10540 | 10570 | 10570 | 10530 | 4432 |
| 439 | 20241114 | 122200 | 862894760 | 10570 | 10580 | 10580 | 10570 | 368 |
| 440 | 20241114 | 122100 | 859003320 | 10580 | 10580 | 10580 | 10570 | 150 |
| 441 | 20241114 | 122000 | 857417420 | 10580 | 10560 | 10580 | 10560 | 195 |
| 442 | 20241114 | 121900 | 855354720 | 10560 | 10560 | 10580 | 10560 | 306 |
| 443 | 20241114 | 121800 | 852122780 | 10570 | 10570 | 10570 | 10570 | 18 |
| 444 | 20241114 | 121700 | 851932520 | 10570 | 10580 | 10580 | 10570 | 14 |
| 445 | 20241114 | 121600 | 851784410 | 10580 | 10570 | 10580 | 10570 | 305 |
| 446 | 20241114 | 121500 | 848559210 | 10560 | 10570 | 10570 | 10560 | 780 |
| 447 | 20241114 | 121400 | 840314850 | 10570 | 10570 | 10570 | 10570 | 30 |
| 448 | 20241114 | 121300 | 839997750 | 10560 | 10560 | 10570 | 10540 | 474 |
| 449 | 20241114 | 121200 | 834996330 | 10560 | 10560 | 10560 | 10560 | 20 |
| 450 | 20241114 | 121100 | 834785130 | 10550 | 10550 | 10570 | 10550 | 3 |
| 451 | 20241114 | 121000 | 834753460 | 10560 | 10560 | 10570 | 10560 | 1093 |
| 452 | 20241114 | 120900 | 823210880 | 10560 | 10540 | 10560 | 10540 | 2295 |
| 453 | 20241114 | 120800 | 799005080 | 10530 | 10530 | 10530 | 10530 | 287 |
| 454 | 20241114 | 120700 | 795982970 | 10540 | 10540 | 10540 | 10540 | 3 |
| 455 | 20241114 | 120600 | 795951350 | 10530 | 10510 | 10540 | 10510 | 42 |
| 456 | 20241114 | 120500 | 795509460 | 10510 | 10510 | 10510 | 10510 | 42 |
| 457 | 20241114 | 120400 | 795068040 | 10520 | 10530 | 10530 | 10520 | 263 |
| 458 | 20241114 | 120300 | 792299950 | 10530 | 10520 | 10540 | 10520 | 1209 |
| 459 | 20241114 | 120200 | 779578630 | 10500 | 10500 | 10520 | 10500 | 393 |
| 460 | 20241114 | 120100 | 775451980 | 10520 | 10520 | 10520 | 10520 | 0 |
| 461 | 20241114 | 120000 | 775451980 | 10520 | 10520 | 10520 | 10520 | 3 |
| 462 | 20241114 | 115900 | 775420420 | 10510 | 10500 | 10510 | 10500 | 297 |
| 463 | 20241114 | 115800 | 772301570 | 10500 | 10490 | 10500 | 10490 | 1305 |
| 464 | 20241114 | 115700 | 758599080 | 10490 | 10500 | 10500 | 10490 | 102 |
| 465 | 20241114 | 115600 | 757529000 | 10500 | 10470 | 10500 | 10470 | 297 |
| 466 | 20241114 | 115500 | 754415590 | 10460 | 10460 | 10460 | 10460 | 601 |
| 467 | 20241114 | 115400 | 748129130 | 10470 | 10470 | 10470 | 10470 | 1 |
| 468 | 20241114 | 115300 | 748118660 | 10470 | 10480 | 10490 | 10460 | 697 |
| 469 | 20241114 | 115200 | 740826190 | 10480 | 10480 | 10480 | 10480 | 67 |
| 470 | 20241114 | 115100 | 740124030 | 10460 | 10460 | 10460 | 10460 | 1 |
| 471 | 20241114 | 115000 | 740113570 | 10480 | 10460 | 10490 | 10460 | 607 |
| 472 | 20241114 | 114900 | 733757080 | 10470 | 10460 | 10470 | 10460 | 101 |
| 473 | 20241114 | 114800 | 732699620 | 10460 | 10490 | 10500 | 10460 | 283 |
| 474 | 20241114 | 114700 | 729730170 | 10500 | 10470 | 10500 | 10460 | 902 |
| 475 | 20241114 | 114600 | 720280050 | 10470 | 10480 | 10480 | 10470 | 147 |
| 476 | 20241114 | 114500 | 718740690 | 10480 | 10490 | 10490 | 10480 | 1371 |
| 477 | 20241114 | 114400 | 704364010 | 10490 | 10490 | 10490 | 10490 | 31 |
| 478 | 20241114 | 114300 | 704038820 | 10500 | 10500 | 10500 | 10500 | 5 |
| 479 | 20241114 | 114200 | 703986320 | 10500 | 10500 | 10500 | 10500 | 1 |
| 480 | 20241114 | 114100 | 703975820 | 10500 | 10520 | 10520 | 10500 | 475 |
| 481 | 20241114 | 114000 | 698986090 | 10510 | 10500 | 10520 | 10500 | 182 |
| 482 | 20241114 | 113900 | 697074820 | 10490 | 10490 | 10490 | 10490 | 112 |
| 483 | 20241114 | 113800 | 695899940 | 10490 | 10490 | 10490 | 10490 | 1 |
| 484 | 20241114 | 113700 | 695889450 | 10490 | 10500 | 10500 | 10490 | 111 |
| 485 | 20241114 | 113600 | 694723960 | 10500 | 10490 | 10500 | 10490 | 282 |
| 486 | 20241114 | 113500 | 691765180 | 10490 | 10500 | 10500 | 10490 | 146 |
| 487 | 20241114 | 113400 | 690233540 | 10490 | 10500 | 10500 | 10490 | 142 |
| 488 | 20241114 | 113300 | 688742550 | 10490 | 10490 | 10490 | 10490 | 102 |
| 489 | 20241114 | 113200 | 687672570 | 10500 | 10490 | 10500 | 10490 | 31 |
| 490 | 20241114 | 113100 | 687347080 | 10490 | 10490 | 10500 | 10490 | 189 |
| 491 | 20241114 | 113000 | 685363630 | 10500 | 10500 | 10520 | 10500 | 658 |
| 492 | 20241114 | 112900 | 678454610 | 10510 | 10500 | 10510 | 10500 | 254 |
| 493 | 20241114 | 112800 | 675785080 | 10520 | 10500 | 10520 | 10500 | 899 |
| 494 | 20241114 | 112700 | 666345180 | 10500 | 10510 | 10510 | 10500 | 310 |
| 495 | 20241114 | 112600 | 663088940 | 10510 | 10510 | 10510 | 10510 | 605 |
| 496 | 20241114 | 112500 | 656730390 | 10510 | 10500 | 10510 | 10500 | 394 |
| 497 | 20241114 | 112400 | 652590760 | 10500 | 10500 | 10510 | 10500 | 147 |
| 498 | 20241114 | 112300 | 651046800 | 10500 | 10510 | 10520 | 10500 | 233 |
| 499 | 20241114 | 112200 | 648598720 | 10510 | 10510 | 10510 | 10510 | 92 |
| 500 | 20241114 | 112100 | 647631800 | 10510 | 10520 | 10520 | 10500 | 1411 |
| 501 | 20241114 | 112000 | 632802960 | 10520 | 10520 | 10520 | 10510 | 1236 |
| 502 | 20241114 | 111900 | 619800640 | 10510 | 10510 | 10520 | 10510 | 127 |
| 503 | 20241114 | 111800 | 618464840 | 10510 | 10510 | 10520 | 10510 | 55 |
| 504 | 20241114 | 111700 | 617886760 | 10520 | 10520 | 10520 | 10500 | 221 |
| 505 | 20241114 | 111600 | 615564020 | 10510 | 10510 | 10510 | 10510 | 1 |
| 506 | 20241114 | 111500 | 615553510 | 10510 | 10510 | 10510 | 10510 | 1 |
| 507 | 20241114 | 111400 | 615543000 | 10510 | 10510 | 10520 | 10510 | 289 |
| 508 | 20241114 | 111300 | 612505590 | 10510 | 10510 | 10510 | 10510 | 13 |
| 509 | 20241114 | 111200 | 612368960 | 10510 | 10500 | 10520 | 10500 | 337 |
| 510 | 20241114 | 111100 | 608828370 | 10520 | 10500 | 10520 | 10490 | 215 |
| 511 | 20241114 | 111000 | 606569040 | 10490 | 10500 | 10520 | 10490 | 102 |
| 512 | 20241114 | 110900 | 605498030 | 10490 | 10500 | 10520 | 10490 | 488 |
| 513 | 20241114 | 110800 | 600376310 | 10510 | 10520 | 10520 | 10510 | 87 |
| 514 | 20241114 | 110700 | 599461480 | 10520 | 10540 | 10550 | 10520 | 393 |
| 515 | 20241114 | 110600 | 595319420 | 10540 | 10530 | 10550 | 10530 | 87 |
| 516 | 20241114 | 110500 | 594402420 | 10560 | 10560 | 10560 | 10530 | 4 |
| 517 | 20241114 | 110400 | 594360230 | 10530 | 10520 | 10560 | 10520 | 1000 |
| 518 | 20241114 | 110300 | 583813990 | 10540 | 10510 | 10540 | 10510 | 73 |
| 519 | 20241114 | 110200 | 583045340 | 10510 | 10500 | 10530 | 10500 | 10 |
| 520 | 20241114 | 110100 | 582940200 | 10500 | 10500 | 10530 | 10490 | 1195 |
| 521 | 20241114 | 110000 | 570378860 | 10520 | 10520 | 10540 | 10500 | 852 |
| 522 | 20241114 | 105900 | 561428870 | 10540 | 10520 | 10540 | 10520 | 121 |
| 523 | 20241114 | 105800 | 560154740 | 10530 | 10510 | 10540 | 10510 | 12 |
| 524 | 20241114 | 105700 | 560028460 | 10510 | 10510 | 10510 | 10510 | 108 |
| 525 | 20241114 | 105600 | 558893380 | 10510 | 10510 | 10510 | 10510 | 4 |
| 526 | 20241114 | 105500 | 558851340 | 10510 | 10520 | 10520 | 10510 | 317 |
| 527 | 20241114 | 105400 | 555517660 | 10520 | 10520 | 10540 | 10520 | 147 |
| 528 | 20241114 | 105300 | 553970630 | 10530 | 10540 | 10550 | 10530 | 639 |
| 529 | 20241114 | 105200 | 547238580 | 10530 | 10520 | 10540 | 10520 | 1240 |
| 530 | 20241114 | 105100 | 534188130 | 10520 | 10500 | 10520 | 10490 | 2328 |
| 531 | 20241114 | 105000 | 509743920 | 10500 | 10490 | 10500 | 10470 | 1517 |
| 532 | 20241114 | 104900 | 493828950 | 10490 | 10480 | 10500 | 10480 | 495 |
| 533 | 20241114 | 104800 | 488635140 | 10480 | 10480 | 10480 | 10480 | 2 |
| 534 | 20241114 | 104700 | 488614180 | 10480 | 10460 | 10490 | 10460 | 423 |
| 535 | 20241114 | 104600 | 484184630 | 10460 | 10480 | 10480 | 10460 | 470 |
| 536 | 20241114 | 104500 | 479262060 | 10480 | 10480 | 10490 | 10480 | 586 |
| 537 | 20241114 | 104400 | 473120050 | 10490 | 10470 | 10490 | 10470 | 760 |
| 538 | 20241114 | 104300 | 465150720 | 10480 | 10430 | 10480 | 10430 | 2085 |
| 539 | 20241114 | 104200 | 443363750 | 10430 | 10420 | 10430 | 10420 | 85 |
| 540 | 20241114 | 104100 | 442477210 | 10430 | 10440 | 10440 | 10430 | 726 |
| 541 | 20241114 | 104000 | 434898610 | 10440 | 10420 | 10440 | 10420 | 173 |
| 542 | 20241114 | 103900 | 433095930 | 10440 | 10430 | 10440 | 10420 | 775 |
| 543 | 20241114 | 103800 | 425014890 | 10430 | 10440 | 10440 | 10430 | 957 |
| 544 | 20241114 | 103700 | 415029810 | 10450 | 10430 | 10460 | 10430 | 1253 |
| 545 | 20241114 | 103600 | 401951300 | 10430 | 10490 | 10490 | 10430 | 4094 |
| 546 | 20241114 | 103500 | 359171800 | 10490 | 10480 | 10490 | 10440 | 4326 |
| 547 | 20241114 | 103400 | 313939290 | 10480 | 10500 | 10510 | 10480 | 1895 |
| 548 | 20241114 | 103300 | 294046990 | 10500 | 10510 | 10510 | 10500 | 91 |
| 549 | 20241114 | 103200 | 293090990 | 10500 | 10520 | 10520 | 10500 | 662 |
| 550 | 20241114 | 103100 | 286131780 | 10540 | 10570 | 10570 | 10540 | 645 |
| 551 | 20241114 | 103000 | 279318260 | 10550 | 10540 | 10560 | 10540 | 1105 |
| 552 | 20241114 | 102900 | 267662750 | 10550 | 10510 | 10550 | 10510 | 486 |
| 553 | 20241114 | 102800 | 262543370 | 10520 | 10510 | 10520 | 10510 | 2 |
| 554 | 20241114 | 102700 | 262522340 | 10530 | 10500 | 10530 | 10480 | 768 |
| 555 | 20241114 | 102600 | 254456720 | 10510 | 10500 | 10510 | 10500 | 199 |
| 556 | 20241114 | 102500 | 252366380 | 10500 | 10490 | 10510 | 10490 | 226 |
| 557 | 20241114 | 102400 | 249994940 | 10490 | 10520 | 10520 | 10490 | 1290 |
| 558 | 20241114 | 102300 | 236447390 | 10520 | 10500 | 10520 | 10500 | 21 |
| 559 | 20241114 | 102200 | 236226790 | 10510 | 10550 | 10570 | 10510 | 575 |
| 560 | 20241114 | 102100 | 230167980 | 10570 | 10570 | 10570 | 10540 | 12 |
| 561 | 20241114 | 102000 | 230041170 | 10530 | 10520 | 10570 | 10520 | 639 |
| 562 | 20241114 | 101900 | 223306650 | 10520 | 10560 | 10560 | 10520 | 674 |
| 563 | 20241114 | 101800 | 216189330 | 10560 | 10550 | 10560 | 10550 | 1461 |
| 564 | 20241114 | 101700 | 200769740 | 10540 | 10540 | 10540 | 10540 | 374 |
| 565 | 20241114 | 101600 | 196827780 | 10540 | 10530 | 10540 | 10530 | 559 |
| 566 | 20241114 | 101500 | 190941500 | 10510 | 10510 | 10510 | 10490 | 329 |
| 567 | 20241114 | 101400 | 187485540 | 10510 | 10550 | 10550 | 10510 | 803 |
| 568 | 20241114 | 101300 | 179033740 | 10530 | 10540 | 10550 | 10530 | 946 |
| 569 | 20241114 | 101200 | 169063910 | 10540 | 10520 | 10540 | 10490 | 1079 |
| 570 | 20241114 | 101100 | 157721450 | 10530 | 10550 | 10550 | 10510 | 631 |
| 571 | 20241114 | 101000 | 151083840 | 10520 | 10560 | 10560 | 10520 | 688 |
| 572 | 20241114 | 100900 | 143836230 | 10570 | 10500 | 10590 | 10500 | 1214 |
| 573 | 20241114 | 100800 | 131014460 | 10510 | 10490 | 10510 | 10440 | 1034 |
| 574 | 20241114 | 100700 | 120175120 | 10480 | 10440 | 10490 | 10440 | 293 |
| 575 | 20241114 | 100600 | 117108640 | 10440 | 10450 | 10450 | 10410 | 1387 |
| 576 | 20241114 | 100500 | 102665990 | 10410 | 10490 | 10490 | 10410 | 1214 |
| 577 | 20241114 | 100400 | 89980600 | 10490 | 10490 | 10490 | 10430 | 441 |
| 578 | 20241114 | 100300 | 85357830 | 10440 | 10520 | 10520 | 10440 | 837 |
| 579 | 20241114 | 100200 | 76587560 | 10520 | 10490 | 10590 | 10440 | 781 |
| 580 | 20241114 | 100100 | 68398760 | 10500 | 10480 | 10540 | 10430 | 1491 |
| 581 | 20241114 | 100000 | 52729120 | 10470 | 10230 | 10490 | 10230 | 5153 |