32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 200100 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 2161 |
| 3 | 20241114 | 200000 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 4 | 20241114 | 195900 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 5 | 20241114 | 195800 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 6 | 20241114 | 195700 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 7 | 20241114 | 195600 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 8 | 20241114 | 195500 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 9 | 20241114 | 195400 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 10 | 20241114 | 195300 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 11 | 20241114 | 195200 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 12 | 20241114 | 195100 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 13 | 20241114 | 195000 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 14 | 20241114 | 194900 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 15 | 20241114 | 194800 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 16 | 20241114 | 194700 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 17 | 20241114 | 194600 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 18 | 20241114 | 194500 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 19 | 20241114 | 194400 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 20 | 20241114 | 194300 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 21 | 20241114 | 194200 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 22 | 20241114 | 194100 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 23 | 20241114 | 194000 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 24 | 20241114 | 193900 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 25 | 20241114 | 193800 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 26 | 20241114 | 193700 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 27 | 20241114 | 193600 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 28 | 20241114 | 193500 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 29 | 20241114 | 193400 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 30 | 20241114 | 193300 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 31 | 20241114 | 193200 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 32 | 20241114 | 193100 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 2161 |
| 33 | 20241114 | 193000 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 34 | 20241114 | 192900 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 35 | 20241114 | 192800 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 36 | 20241114 | 192700 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 37 | 20241114 | 192600 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 38 | 20241114 | 192500 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 39 | 20241114 | 192400 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 40 | 20241114 | 192300 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 41 | 20241114 | 192200 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 42 | 20241114 | 192100 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 43 | 20241114 | 192000 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 44 | 20241114 | 191900 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 45 | 20241114 | 191800 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 46 | 20241114 | 191700 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 47 | 20241114 | 191600 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 48 | 20241114 | 191500 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 49 | 20241114 | 191400 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 50 | 20241114 | 191300 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 51 | 20241114 | 191200 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 52 | 20241114 | 191100 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 53 | 20241114 | 191000 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 54 | 20241114 | 190900 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 55 | 20241114 | 190800 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 56 | 20241114 | 190700 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 57 | 20241114 | 190600 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 58 | 20241114 | 190500 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 59 | 20241114 | 190400 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 60 | 20241114 | 190300 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 61 | 20241114 | 190200 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 62 | 20241114 | 190100 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 2161 |
| 63 | 20241114 | 190000 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 64 | 20241114 | 185900 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 65 | 20241114 | 185800 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 66 | 20241114 | 185700 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 67 | 20241114 | 185600 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 68 | 20241114 | 185500 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 69 | 20241114 | 185400 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 70 | 20241114 | 185300 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 71 | 20241114 | 185200 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 72 | 20241114 | 185100 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 73 | 20241114 | 185000 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 74 | 20241114 | 184900 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 75 | 20241114 | 184800 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 76 | 20241114 | 184700 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 77 | 20241114 | 184600 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 78 | 20241114 | 184500 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 79 | 20241114 | 184400 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 80 | 20241114 | 184300 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 81 | 20241114 | 184200 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 82 | 20241114 | 184100 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 83 | 20241114 | 184000 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 84 | 20241114 | 183900 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 85 | 20241114 | 183800 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 86 | 20241114 | 183700 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 87 | 20241114 | 183600 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 88 | 20241114 | 183500 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 89 | 20241114 | 183400 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 90 | 20241114 | 183300 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 91 | 20241114 | 183200 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 92 | 20241114 | 183100 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 2161 |
| 93 | 20241114 | 183000 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 94 | 20241114 | 182900 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 95 | 20241114 | 182800 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 96 | 20241114 | 182700 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 97 | 20241114 | 182600 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 98 | 20241114 | 182500 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 99 | 20241114 | 182400 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 100 | 20241114 | 182300 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 101 | 20241114 | 182200 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 102 | 20241114 | 182100 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 103 | 20241114 | 182000 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 104 | 20241114 | 181900 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 105 | 20241114 | 181800 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 106 | 20241114 | 181700 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 107 | 20241114 | 181600 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 108 | 20241114 | 181500 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 109 | 20241114 | 181400 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 110 | 20241114 | 181300 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 111 | 20241114 | 181200 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 112 | 20241114 | 181100 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 113 | 20241114 | 181000 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 114 | 20241114 | 180900 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 115 | 20241114 | 180800 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 116 | 20241114 | 180700 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 117 | 20241114 | 180600 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 118 | 20241114 | 180500 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 119 | 20241114 | 180400 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 120 | 20241114 | 180300 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 121 | 20241114 | 180200 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 122 | 20241114 | 180100 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 2161 |
| 123 | 20241114 | 180000 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 124 | 20241114 | 175900 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 125 | 20241114 | 175800 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 126 | 20241114 | 175700 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 127 | 20241114 | 175600 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 128 | 20241114 | 175500 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 129 | 20241114 | 175400 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 130 | 20241114 | 175300 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 131 | 20241114 | 175200 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 132 | 20241114 | 175100 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 133 | 20241114 | 175000 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 134 | 20241114 | 174900 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 135 | 20241114 | 174800 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 136 | 20241114 | 174700 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 137 | 20241114 | 174600 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 138 | 20241114 | 174500 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 139 | 20241114 | 174400 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 140 | 20241114 | 174300 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 141 | 20241114 | 174200 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 142 | 20241114 | 174100 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 143 | 20241114 | 174000 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 144 | 20241114 | 173900 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 145 | 20241114 | 173800 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 146 | 20241114 | 173700 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 147 | 20241114 | 173600 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 148 | 20241114 | 173500 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 149 | 20241114 | 173400 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 150 | 20241114 | 173300 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 151 | 20241114 | 173200 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 152 | 20241114 | 173100 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 2161 |
| 153 | 20241114 | 173000 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 154 | 20241114 | 172900 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 155 | 20241114 | 172800 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 156 | 20241114 | 172700 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 157 | 20241114 | 172600 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 158 | 20241114 | 172500 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 159 | 20241114 | 172400 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 160 | 20241114 | 172300 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 161 | 20241114 | 172200 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 162 | 20241114 | 172100 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 163 | 20241114 | 172000 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 164 | 20241114 | 171900 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 165 | 20241114 | 171800 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 166 | 20241114 | 171700 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 167 | 20241114 | 171600 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 168 | 20241114 | 171500 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 169 | 20241114 | 171400 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 170 | 20241114 | 171300 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 171 | 20241114 | 171200 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 172 | 20241114 | 171100 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 173 | 20241114 | 171000 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 174 | 20241114 | 170900 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 175 | 20241114 | 170800 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 176 | 20241114 | 170700 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 177 | 20241114 | 170600 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 178 | 20241114 | 170500 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 179 | 20241114 | 170400 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 180 | 20241114 | 170300 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 181 | 20241114 | 170200 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 182 | 20241114 | 170100 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 2161 |
| 183 | 20241114 | 170000 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 184 | 20241114 | 165900 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 185 | 20241114 | 165800 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 186 | 20241114 | 165700 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 187 | 20241114 | 165600 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 188 | 20241114 | 165500 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 189 | 20241114 | 165400 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 190 | 20241114 | 165300 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 191 | 20241114 | 165200 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 192 | 20241114 | 165100 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 193 | 20241114 | 165000 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 194 | 20241114 | 164900 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 195 | 20241114 | 164800 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 196 | 20241114 | 164700 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 197 | 20241114 | 164600 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 198 | 20241114 | 164500 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 199 | 20241114 | 164400 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 200 | 20241114 | 164300 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 201 | 20241114 | 164200 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 202 | 20241114 | 164100 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 203 | 20241114 | 164000 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 204 | 20241114 | 163900 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 205 | 20241114 | 163800 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 206 | 20241114 | 163700 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 207 | 20241114 | 163600 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 208 | 20241114 | 163500 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 209 | 20241114 | 163400 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 210 | 20241114 | 163300 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 211 | 20241114 | 163200 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 0 |
| 212 | 20241114 | 163100 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 2161 |
| 213 | 20241114 | 163000 | 1406601740 | 10650 | 10650 | 10650 | 10650 | 2161 |
| 214 | 20241114 | 162900 | 1383587090 | 10710 | 10710 | 10710 | 10710 | 0 |
| 215 | 20241114 | 162800 | 1383587090 | 10710 | 10710 | 10710 | 10710 | 0 |
| 216 | 20241114 | 162700 | 1383587090 | 10710 | 10710 | 10710 | 10710 | 0 |
| 217 | 20241114 | 162600 | 1383587090 | 10710 | 10710 | 10710 | 10710 | 0 |
| 218 | 20241114 | 162500 | 1383587090 | 10710 | 10710 | 10710 | 10710 | 0 |
| 219 | 20241114 | 162400 | 1383587090 | 10710 | 10710 | 10710 | 10710 | 0 |
| 220 | 20241114 | 162300 | 1383587090 | 10710 | 10710 | 10710 | 10710 | 0 |
| 221 | 20241114 | 162200 | 1383587090 | 10710 | 10710 | 10710 | 10710 | 0 |
| 222 | 20241114 | 162100 | 1383587090 | 10710 | 10710 | 10710 | 10710 | 0 |
| 223 | 20241114 | 162000 | 1383587090 | 10710 | 10710 | 10710 | 10710 | 0 |
| 224 | 20241114 | 161900 | 1383587090 | 10710 | 10650 | 10710 | 10650 | 93 |
| 225 | 20241114 | 161800 | 1382596580 | 10710 | 10700 | 10710 | 10700 | 185 |
| 226 | 20241114 | 161700 | 1380616550 | 10710 | 10700 | 10710 | 10700 | 29 |
| 227 | 20241114 | 161600 | 1380305980 | 10710 | 10710 | 10710 | 10710 | 0 |
| 228 | 20241114 | 161500 | 1380305980 | 10710 | 10690 | 10710 | 10630 | 275 |
| 229 | 20241114 | 161400 | 1377380430 | 10710 | 10710 | 10720 | 10710 | 164 |
| 230 | 20241114 | 161300 | 1375623540 | 10720 | 10680 | 10720 | 10680 | 356 |
| 231 | 20241114 | 161200 | 1371815430 | 10630 | 10610 | 10710 | 10600 | 296 |
| 232 | 20241114 | 161100 | 1368664110 | 10610 | 10660 | 10660 | 10610 | 421 |
| 233 | 20241114 | 161000 | 1364189830 | 10730 | 10720 | 10730 | 10650 | 177 |
| 234 | 20241114 | 160900 | 1362302050 | 10700 | 10720 | 10730 | 10700 | 256 |
| 235 | 20241114 | 160800 | 1359560020 | 10720 | 10680 | 10720 | 10670 | 107 |
| 236 | 20241114 | 160700 | 1358417520 | 10740 | 10740 | 10740 | 10740 | 0 |
| 237 | 20241114 | 160600 | 1358417520 | 10740 | 10740 | 10740 | 10740 | 0 |
| 238 | 20241114 | 160500 | 1358417520 | 10740 | 10650 | 10740 | 10650 | 331 |
| 239 | 20241114 | 160400 | 1354888520 | 10670 | 10670 | 10670 | 10670 | 40 |
| 240 | 20241114 | 160300 | 1354461720 | 10730 | 10730 | 10730 | 10730 | 31 |
| 241 | 20241114 | 160200 | 1354129090 | 10720 | 10720 | 10730 | 10720 | 46 |
| 242 | 20241114 | 160100 | 1353635660 | 10730 | 10690 | 10730 | 10690 | 56 |
| 243 | 20241114 | 160000 | 1353035500 | 10690 | 10690 | 10690 | 10690 | 0 |
| 244 | 20241114 | 155900 | 1353035500 | 10690 | 10690 | 10700 | 10640 | 549 |
| 245 | 20241114 | 155800 | 1347183690 | 10650 | 10710 | 10710 | 10650 | 1219 |
| 246 | 20241114 | 155700 | 1334184650 | 10720 | 10720 | 10720 | 10720 | 100 |
| 247 | 20241114 | 155600 | 1333112650 | 10730 | 10730 | 10730 | 10730 | 50 |
| 248 | 20241114 | 155500 | 1332576150 | 10730 | 10730 | 10730 | 10710 | 336 |
| 249 | 20241114 | 155400 | 1328972770 | 10740 | 10740 | 10740 | 10740 | 137 |
| 250 | 20241114 | 155300 | 1327501390 | 10750 | 10750 | 10750 | 10740 | 122 |
| 251 | 20241114 | 155200 | 1326189990 | 10770 | 10770 | 10780 | 10770 | 215 |
| 252 | 20241114 | 155100 | 1323873230 | 10790 | 10760 | 10790 | 10740 | 52 |
| 253 | 20241114 | 155000 | 1323314040 | 10790 | 10780 | 10790 | 10780 | 77 |
| 254 | 20241114 | 154900 | 1322483970 | 10780 | 10780 | 10790 | 10780 | 115 |
| 255 | 20241114 | 154800 | 1321244260 | 10790 | 10790 | 10790 | 10790 | 1 |
| 256 | 20241114 | 154700 | 1321233470 | 10790 | 10790 | 10790 | 10790 | 57 |
| 257 | 20241114 | 154600 | 1320618440 | 10800 | 10800 | 10800 | 10800 | 3 |
| 258 | 20241114 | 154500 | 1320586040 | 10800 | 10790 | 10800 | 10730 | 173 |
| 259 | 20241114 | 154400 | 1318722080 | 10800 | 10810 | 10810 | 10800 | 50 |
| 260 | 20241114 | 154300 | 1318182040 | 10820 | 10840 | 10840 | 10800 | 809 |
| 261 | 20241114 | 154200 | 1309419940 | 10840 | 10840 | 10840 | 10840 | 0 |
| 262 | 20241114 | 154100 | 1309419940 | 10840 | 10890 | 10900 | 10840 | 236 |
| 263 | 20241114 | 154000 | 1306859070 | 10830 | 10900 | 10900 | 10830 | 121 |
| 264 | 20241114 | 153900 | 1305547370 | 10890 | 10830 | 10890 | 10830 | 327 |
| 265 | 20241114 | 153800 | 1301989100 | 10830 | 10930 | 10930 | 10810 | 117 |
| 266 | 20241114 | 153700 | 1300714790 | 10820 | 10920 | 10940 | 10820 | 804 |
| 267 | 20241114 | 153600 | 1291946930 | 10930 | 10880 | 10930 | 10880 | 961 |
| 268 | 20241114 | 153500 | 1281471980 | 10880 | 10820 | 10880 | 10820 | 2307 |
| 269 | 20241114 | 153400 | 1256466120 | 10820 | 10780 | 10820 | 10780 | 1014 |
| 270 | 20241114 | 153300 | 1245521770 | 10770 | 10750 | 10770 | 10750 | 638 |
| 271 | 20241114 | 153200 | 1238660270 | 10760 | 10780 | 10780 | 10750 | 418 |
| 272 | 20241114 | 153100 | 1234159280 | 10750 | 10700 | 10750 | 10700 | 629 |
| 273 | 20241114 | 153000 | 1227409550 | 10700 | 10680 | 10700 | 10680 | 106 |
| 274 | 20241114 | 152900 | 1226277350 | 10680 | 10680 | 10690 | 10680 | 261 |
| 275 | 20241114 | 152800 | 1223489860 | 10680 | 10690 | 10690 | 10680 | 162 |
| 276 | 20241114 | 152700 | 1221758100 | 10690 | 10690 | 10690 | 10690 | 125 |
| 277 | 20241114 | 152600 | 1220421850 | 10690 | 10650 | 10690 | 10650 | 214 |
| 278 | 20241114 | 152500 | 1218140350 | 10700 | 10690 | 10700 | 10690 | 74 |
| 279 | 20241114 | 152400 | 1217349250 | 10700 | 10700 | 10700 | 10700 | 0 |
| 280 | 20241114 | 152300 | 1217349250 | 10700 | 10690 | 10700 | 10690 | 89 |
| 281 | 20241114 | 152200 | 1216397780 | 10690 | 10690 | 10690 | 10690 | 30 |
| 282 | 20241114 | 152100 | 1216077080 | 10700 | 10700 | 10700 | 10700 | 6 |
| 283 | 20241114 | 152000 | 1216012880 | 10710 | 10710 | 10710 | 10710 | 100 |
| 284 | 20241114 | 151900 | 1214941880 | 10710 | 10640 | 10710 | 10640 | 128 |
| 285 | 20241114 | 151800 | 1213574570 | 10730 | 10640 | 10730 | 10640 | 92 |
| 286 | 20241114 | 151700 | 1212595600 | 10630 | 10760 | 10780 | 10620 | 463 |
| 287 | 20241114 | 151600 | 1207617930 | 10760 | 10650 | 10760 | 10650 | 1762 |
| 288 | 20241114 | 151500 | 1188803400 | 10660 | 10650 | 10660 | 10650 | 454 |
| 289 | 20241114 | 151400 | 1183966890 | 10650 | 10660 | 10660 | 10650 | 94 |
| 290 | 20241114 | 151300 | 1182965780 | 10650 | 10640 | 10660 | 10640 | 238 |
| 291 | 20241114 | 151200 | 1180429760 | 10640 | 10520 | 10660 | 10500 | 1796 |
| 292 | 20241114 | 151100 | 1161374460 | 10500 | 10510 | 10550 | 10500 | 1000 |
| 293 | 20241114 | 151000 | 1150827110 | 10500 | 10500 | 10510 | 10500 | 471 |
| 294 | 20241114 | 150900 | 1145881060 | 10500 | 10480 | 10510 | 10430 | 641 |
| 295 | 20241114 | 150800 | 1139161760 | 10510 | 10500 | 10510 | 10490 | 130 |
| 296 | 20241114 | 150700 | 1137796860 | 10490 | 10500 | 10500 | 10490 | 103 |
| 297 | 20241114 | 150600 | 1136715380 | 10510 | 10560 | 10590 | 10510 | 203 |
| 298 | 20241114 | 150500 | 1134569370 | 10570 | 10520 | 10590 | 10520 | 379 |
| 299 | 20241114 | 150400 | 1130571830 | 10610 | 10590 | 10610 | 10590 | 1352 |
| 300 | 20241114 | 150300 | 1116240630 | 10570 | 10570 | 10610 | 10440 | 3514 |
| 301 | 20241114 | 150200 | 1079032090 | 10570 | 10570 | 10570 | 10470 | 1751 |
| 302 | 20241114 | 150100 | 1060561470 | 10570 | 10450 | 10580 | 10450 | 2582 |
| 303 | 20241114 | 150000 | 1033420820 | 10430 | 10420 | 10430 | 10420 | 328 |
| 304 | 20241114 | 145900 | 1030002960 | 10420 | 10420 | 10420 | 10410 | 3 |
| 305 | 20241114 | 145800 | 1029971710 | 10410 | 10410 | 10420 | 10410 | 537 |
| 306 | 20241114 | 145700 | 1024380300 | 10410 | 10410 | 10410 | 10410 | 38 |
| 307 | 20241114 | 145600 | 1023984720 | 10410 | 10420 | 10420 | 10410 | 636 |
| 308 | 20241114 | 145500 | 1017363910 | 10410 | 10410 | 10410 | 10400 | 337 |
| 309 | 20241114 | 145400 | 1013856120 | 10410 | 10420 | 10420 | 10410 | 85 |
| 310 | 20241114 | 145300 | 1012970800 | 10420 | 10420 | 10420 | 10420 | 100 |
| 311 | 20241114 | 145200 | 1011928800 | 10420 | 10370 | 10420 | 10370 | 4 |
| 312 | 20241114 | 145100 | 1011887270 | 10370 | 10380 | 10380 | 10370 | 3 |
| 313 | 20241114 | 145000 | 1011856140 | 10380 | 10410 | 10410 | 10380 | 39 |
| 314 | 20241114 | 144900 | 1011450180 | 10420 | 10420 | 10420 | 10380 | 484 |
| 315 | 20241114 | 144800 | 1006420560 | 10390 | 10430 | 10430 | 10390 | 94 |
| 316 | 20241114 | 144700 | 1005443770 | 10410 | 10430 | 10440 | 10410 | 277 |
| 317 | 20241114 | 144600 | 1002552640 | 10430 | 10380 | 10440 | 10380 | 693 |
| 318 | 20241114 | 144500 | 995336160 | 10380 | 10360 | 10380 | 10340 | 12 |
| 319 | 20241114 | 144400 | 995211870 | 10370 | 10380 | 10380 | 10370 | 139 |
| 320 | 20241114 | 144300 | 993770020 | 10380 | 10370 | 10380 | 10370 | 24 |
| 321 | 20241114 | 144200 | 993521110 | 10370 | 10370 | 10370 | 10370 | 0 |
| 322 | 20241114 | 144100 | 993521110 | 10370 | 10360 | 10370 | 10360 | 60 |
| 323 | 20241114 | 144000 | 992899490 | 10370 | 10380 | 10380 | 10370 | 270 |
| 324 | 20241114 | 143900 | 990096950 | 10390 | 10460 | 10460 | 10380 | 128 |
| 325 | 20241114 | 143800 | 988760780 | 10460 | 10400 | 10480 | 10380 | 519 |
| 326 | 20241114 | 143700 | 983368470 | 10410 | 10420 | 10420 | 10410 | 142 |
| 327 | 20241114 | 143600 | 981890230 | 10490 | 10480 | 10490 | 10480 | 151 |
| 328 | 20241114 | 143500 | 980307140 | 10490 | 10490 | 10490 | 10490 | 69 |
| 329 | 20241114 | 143400 | 979583330 | 10490 | 10490 | 10490 | 10490 | 1 |
| 330 | 20241114 | 143300 | 979572840 | 10490 | 10500 | 10500 | 10490 | 6 |
| 331 | 20241114 | 143200 | 979509860 | 10500 | 10420 | 10500 | 10420 | 704 |
| 332 | 20241114 | 143100 | 972160260 | 10430 | 10450 | 10450 | 10430 | 4 |
| 333 | 20241114 | 143000 | 972118520 | 10500 | 10500 | 10500 | 10500 | 0 |
| 334 | 20241114 | 142900 | 972118520 | 10500 | 10500 | 10500 | 10500 | 2 |
| 335 | 20241114 | 142800 | 972097520 | 10500 | 10500 | 10500 | 10460 | 220 |
| 336 | 20241114 | 142700 | 969790560 | 10590 | 10590 | 10590 | 10550 | 15 |
| 337 | 20241114 | 142600 | 969631750 | 10590 | 10480 | 10590 | 10480 | 1934 |
| 338 | 20241114 | 142500 | 949255510 | 10490 | 10480 | 10490 | 10480 | 191 |
| 339 | 20241114 | 142400 | 947252690 | 10490 | 10450 | 10490 | 10450 | 1000 |
| 340 | 20241114 | 142300 | 936766130 | 10460 | 10430 | 10460 | 10430 | 40 |
| 341 | 20241114 | 142200 | 936348140 | 10460 | 10430 | 10460 | 10430 | 1000 |
| 342 | 20241114 | 142100 | 925893570 | 10440 | 10370 | 10460 | 10330 | 2457 |
| 343 | 20241114 | 142000 | 900262290 | 10330 | 10370 | 10420 | 10330 | 115 |
| 344 | 20241114 | 141900 | 899066160 | 10360 | 10360 | 10360 | 10360 | 0 |
| 345 | 20241114 | 141800 | 899066160 | 10360 | 10330 | 10360 | 10330 | 39 |
| 346 | 20241114 | 141700 | 898662150 | 10360 | 10320 | 10360 | 10320 | 1213 |
| 347 | 20241114 | 141600 | 886139430 | 10320 | 10330 | 10330 | 10320 | 230 |
| 348 | 20241114 | 141500 | 883765130 | 10310 | 10330 | 10330 | 10310 | 1215 |
| 349 | 20241114 | 141400 | 871214310 | 10340 | 10340 | 10340 | 10340 | 77 |
| 350 | 20241114 | 141300 | 870418130 | 10340 | 10360 | 10360 | 10340 | 48 |
| 351 | 20241114 | 141200 | 869921050 | 10360 | 10340 | 10360 | 10340 | 31 |
| 352 | 20241114 | 141100 | 869599910 | 10350 | 10350 | 10350 | 10350 | 257 |
| 353 | 20241114 | 141000 | 866939960 | 10360 | 10360 | 10360 | 10360 | 157 |
| 354 | 20241114 | 140900 | 865313440 | 10360 | 10360 | 10360 | 10360 | 50 |
| 355 | 20241114 | 140800 | 864795440 | 10350 | 10350 | 10350 | 10350 | 0 |
| 356 | 20241114 | 140700 | 864795440 | 10350 | 10350 | 10350 | 10350 | 0 |
| 357 | 20241114 | 140600 | 864795440 | 10350 | 10350 | 10350 | 10350 | 0 |
| 358 | 20241114 | 140500 | 864795440 | 10350 | 10410 | 10410 | 10350 | 260 |
| 359 | 20241114 | 140400 | 862102130 | 10360 | 10420 | 10420 | 10360 | 1885 |
| 360 | 20241114 | 140300 | 842465170 | 10420 | 10400 | 10420 | 10400 | 431 |
| 361 | 20241114 | 140200 | 837982720 | 10400 | 10400 | 10400 | 10400 | 200 |
| 362 | 20241114 | 140100 | 835902720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 363 | 20241114 | 140000 | 835902720 | 10390 | 10390 | 10390 | 10390 | 14 |
| 364 | 20241114 | 135900 | 835757260 | 10390 | 10390 | 10390 | 10390 | 38 |
| 365 | 20241114 | 135800 | 835362440 | 10390 | 10370 | 10400 | 10370 | 790 |
| 366 | 20241114 | 135700 | 827161790 | 10310 | 10380 | 10380 | 10310 | 176 |
| 367 | 20241114 | 135600 | 825347160 | 10310 | 10400 | 10400 | 10310 | 351 |
| 368 | 20241114 | 135500 | 821721840 | 10410 | 10410 | 10410 | 10410 | 51 |
| 369 | 20241114 | 135400 | 821190930 | 10350 | 10390 | 10400 | 10320 | 3195 |
| 370 | 20241114 | 135300 | 787994860 | 10390 | 10390 | 10390 | 10390 | 3 |
| 371 | 20241114 | 135200 | 787963690 | 10390 | 10350 | 10390 | 10310 | 102 |
| 372 | 20241114 | 135100 | 786910510 | 10390 | 10390 | 10390 | 10390 | 141 |
| 373 | 20241114 | 135000 | 785445520 | 10350 | 10360 | 10370 | 10350 | 144 |
| 374 | 20241114 | 134900 | 783954260 | 10380 | 10390 | 10390 | 10380 | 34 |
| 375 | 20241114 | 134800 | 783601320 | 10430 | 10430 | 10430 | 10430 | 0 |
| 376 | 20241114 | 134700 | 783601320 | 10430 | 10430 | 10430 | 10430 | 0 |
| 377 | 20241114 | 134600 | 783601320 | 10430 | 10430 | 10430 | 10430 | 0 |
| 378 | 20241114 | 134500 | 783601320 | 10430 | 10370 | 10430 | 10300 | 101 |
| 379 | 20241114 | 134400 | 782559130 | 10410 | 10390 | 10410 | 10390 | 228 |
| 380 | 20241114 | 134300 | 780188690 | 10400 | 10400 | 10400 | 10400 | 1 |
| 381 | 20241114 | 134200 | 780178290 | 10370 | 10370 | 10370 | 10370 | 0 |
| 382 | 20241114 | 134100 | 780178290 | 10370 | 10390 | 10390 | 10370 | 6 |
| 383 | 20241114 | 134000 | 780115980 | 10390 | 10390 | 10390 | 10390 | 2 |
| 384 | 20241114 | 133900 | 780095200 | 10390 | 10370 | 10390 | 10370 | 2 |
| 385 | 20241114 | 133800 | 780074440 | 10390 | 10340 | 10390 | 10310 | 1239 |
| 386 | 20241114 | 133700 | 767288280 | 10340 | 10390 | 10390 | 10340 | 119 |
| 387 | 20241114 | 133600 | 766057670 | 10390 | 10390 | 10390 | 10390 | 7 |
| 388 | 20241114 | 133500 | 765984940 | 10340 | 10380 | 10380 | 10340 | 611 |
| 389 | 20241114 | 133400 | 759659360 | 10350 | 10440 | 10440 | 10350 | 352 |
| 390 | 20241114 | 133300 | 756007770 | 10440 | 10440 | 10440 | 10440 | 1 |
| 391 | 20241114 | 133200 | 755997330 | 10430 | 10430 | 10430 | 10430 | 188 |
| 392 | 20241114 | 133100 | 754036490 | 10440 | 10390 | 10440 | 10390 | 164 |
| 393 | 20241114 | 133000 | 752326510 | 10390 | 10390 | 10390 | 10390 | 1 |
| 394 | 20241114 | 132900 | 752316120 | 10400 | 10400 | 10400 | 10400 | 22 |
| 395 | 20241114 | 132800 | 752087320 | 10400 | 10410 | 10470 | 10400 | 314 |
| 396 | 20241114 | 132700 | 748809030 | 10410 | 10400 | 10480 | 10400 | 73 |
| 397 | 20241114 | 132600 | 748047150 | 10410 | 10410 | 10450 | 10410 | 96 |
| 398 | 20241114 | 132500 | 747044750 | 10410 | 10420 | 10470 | 10410 | 624 |
| 399 | 20241114 | 132400 | 740545540 | 10420 | 10410 | 10420 | 10410 | 20 |
| 400 | 20241114 | 132300 | 740337290 | 10410 | 10460 | 10460 | 10400 | 170 |
| 401 | 20241114 | 132200 | 738565230 | 10460 | 10400 | 10500 | 10400 | 2023 |
| 402 | 20241114 | 132100 | 717425000 | 10400 | 10390 | 10430 | 10390 | 357 |
| 403 | 20241114 | 132000 | 713702350 | 10390 | 10380 | 10420 | 10370 | 223 |
| 404 | 20241114 | 131900 | 711379620 | 10370 | 10370 | 10420 | 10370 | 257 |
| 405 | 20241114 | 131800 | 708705170 | 10370 | 10370 | 10420 | 10360 | 439 |
| 406 | 20241114 | 131700 | 704148380 | 10370 | 10380 | 10430 | 10370 | 205 |
| 407 | 20241114 | 131600 | 702014940 | 10380 | 10420 | 10470 | 10380 | 154 |
| 408 | 20241114 | 131500 | 700414750 | 10380 | 10390 | 10440 | 10380 | 59 |
| 409 | 20241114 | 131400 | 699799980 | 10390 | 10400 | 10400 | 10390 | 21 |
| 410 | 20241114 | 131300 | 699581670 | 10410 | 10370 | 10500 | 10370 | 278 |
| 411 | 20241114 | 131200 | 696679120 | 10440 | 10360 | 10440 | 10350 | 2379 |
| 412 | 20241114 | 131100 | 671847540 | 10360 | 10360 | 10420 | 10360 | 152 |
| 413 | 20241114 | 131000 | 670266710 | 10360 | 10360 | 10360 | 10360 | 139 |
| 414 | 20241114 | 130900 | 668826670 | 10360 | 10380 | 10410 | 10360 | 187 |
| 415 | 20241114 | 130800 | 666881940 | 10380 | 10380 | 10380 | 10360 | 332 |
| 416 | 20241114 | 130700 | 663436100 | 10380 | 10370 | 10410 | 10370 | 135 |
| 417 | 20241114 | 130600 | 662032110 | 10370 | 10360 | 10410 | 10350 | 134 |
| 418 | 20241114 | 130500 | 660643770 | 10360 | 10380 | 10380 | 10360 | 341 |
| 419 | 20241114 | 130400 | 657106770 | 10400 | 10390 | 10430 | 10380 | 269 |
| 420 | 20241114 | 130300 | 654307450 | 10390 | 10390 | 10430 | 10380 | 23 |
| 421 | 20241114 | 130200 | 654068450 | 10390 | 10380 | 10430 | 10380 | 128 |
| 422 | 20241114 | 130100 | 652735960 | 10380 | 10380 | 10400 | 10380 | 92 |
| 423 | 20241114 | 130000 | 651779480 | 10380 | 10380 | 10390 | 10380 | 22 |
| 424 | 20241114 | 125900 | 651551110 | 10380 | 10380 | 10420 | 10380 | 23 |
| 425 | 20241114 | 125800 | 651312330 | 10380 | 10380 | 10430 | 10380 | 22 |
| 426 | 20241114 | 125700 | 651083870 | 10380 | 10390 | 10430 | 10380 | 241 |
| 427 | 20241114 | 125600 | 648574160 | 10390 | 10430 | 10430 | 10390 | 88 |
| 428 | 20241114 | 125500 | 647657120 | 10430 | 10390 | 10440 | 10390 | 178 |
| 429 | 20241114 | 125400 | 645801240 | 10390 | 10410 | 10430 | 10390 | 60 |
| 430 | 20241114 | 125300 | 645176220 | 10420 | 10440 | 10490 | 10420 | 278 |
| 431 | 20241114 | 125200 | 642273570 | 10440 | 10440 | 10500 | 10440 | 25 |
| 432 | 20241114 | 125100 | 642012390 | 10440 | 10420 | 10510 | 10420 | 175 |
| 433 | 20241114 | 125000 | 640182470 | 10420 | 10420 | 10460 | 10420 | 22 |
| 434 | 20241114 | 124900 | 639953150 | 10420 | 10440 | 10510 | 10420 | 102 |
| 435 | 20241114 | 124800 | 638888270 | 10440 | 10450 | 10460 | 10440 | 55 |
| 436 | 20241114 | 124700 | 638313220 | 10450 | 10390 | 10470 | 10390 | 123 |
| 437 | 20241114 | 124600 | 637027530 | 10390 | 10410 | 10500 | 10390 | 3071 |
| 438 | 20241114 | 124500 | 604982390 | 10410 | 10390 | 10410 | 10390 | 210 |
| 439 | 20241114 | 124400 | 602798480 | 10390 | 10390 | 10390 | 10390 | 22 |
| 440 | 20241114 | 124300 | 602569900 | 10390 | 10370 | 10390 | 10370 | 60 |
| 441 | 20241114 | 124200 | 601946860 | 10370 | 10360 | 10370 | 10360 | 20 |
| 442 | 20241114 | 124100 | 601739630 | 10360 | 10360 | 10370 | 10360 | 22 |
| 443 | 20241114 | 124000 | 601511610 | 10360 | 10360 | 10400 | 10360 | 22 |
| 444 | 20241114 | 123900 | 601283650 | 10350 | 10350 | 10350 | 10350 | 21 |
| 445 | 20241114 | 123800 | 601066300 | 10350 | 10350 | 10400 | 10350 | 24 |
| 446 | 20241114 | 123700 | 600817850 | 10350 | 10350 | 10400 | 10350 | 23 |
| 447 | 20241114 | 123600 | 600579750 | 10350 | 10360 | 10400 | 10350 | 154 |
| 448 | 20241114 | 123500 | 598980420 | 10360 | 10360 | 10400 | 10350 | 211 |
| 449 | 20241114 | 123400 | 596794490 | 10360 | 10350 | 10400 | 10350 | 59 |
| 450 | 20241114 | 123300 | 596183300 | 10350 | 10350 | 10350 | 10350 | 21 |
| 451 | 20241114 | 123200 | 595965950 | 10350 | 10330 | 10400 | 10330 | 25 |
| 452 | 20241114 | 123100 | 595707310 | 10330 | 10330 | 10400 | 10330 | 324 |
| 453 | 20241114 | 123000 | 592360260 | 10330 | 10330 | 10340 | 10330 | 124 |
| 454 | 20241114 | 122900 | 591078230 | 10400 | 10400 | 10400 | 10400 | 34 |
| 455 | 20241114 | 122800 | 590724630 | 10400 | 10400 | 10400 | 10400 | 34 |
| 456 | 20241114 | 122700 | 590371030 | 10400 | 10400 | 10400 | 10400 | 0 |
| 457 | 20241114 | 122600 | 590371030 | 10400 | 10400 | 10400 | 10400 | 38 |
| 458 | 20241114 | 122500 | 589975830 | 10410 | 10410 | 10410 | 10410 | 0 |
| 459 | 20241114 | 122400 | 589975830 | 10410 | 10410 | 10410 | 10410 | 1 |
| 460 | 20241114 | 122300 | 589965420 | 10410 | 10410 | 10410 | 10390 | 127 |
| 461 | 20241114 | 122200 | 588644690 | 10390 | 10370 | 10390 | 10370 | 77 |
| 462 | 20241114 | 122100 | 587845060 | 10360 | 10330 | 10370 | 10300 | 334 |
| 463 | 20241114 | 122000 | 584394430 | 10330 | 10330 | 10330 | 10330 | 24 |
| 464 | 20241114 | 121900 | 584146510 | 10370 | 10370 | 10370 | 10370 | 5 |
| 465 | 20241114 | 121800 | 584094660 | 10370 | 10370 | 10370 | 10370 | 0 |
| 466 | 20241114 | 121700 | 584094660 | 10370 | 10370 | 10370 | 10330 | 269 |
| 467 | 20241114 | 121600 | 581314630 | 10420 | 10410 | 10420 | 10380 | 140 |
| 468 | 20241114 | 121500 | 579859110 | 10410 | 10390 | 10410 | 10390 | 101 |
| 469 | 20241114 | 121400 | 578808730 | 10400 | 10400 | 10400 | 10400 | 0 |
| 470 | 20241114 | 121300 | 578808730 | 10400 | 10400 | 10400 | 10380 | 21 |
| 471 | 20241114 | 121200 | 578590510 | 10400 | 10400 | 10400 | 10390 | 144 |
| 472 | 20241114 | 121100 | 577093010 | 10400 | 10400 | 10400 | 10400 | 0 |
| 473 | 20241114 | 121000 | 577093010 | 10400 | 10390 | 10400 | 10390 | 2 |
| 474 | 20241114 | 120900 | 577072220 | 10390 | 10400 | 10410 | 10390 | 548 |
| 475 | 20241114 | 120800 | 571373780 | 10390 | 10390 | 10390 | 10390 | 36 |
| 476 | 20241114 | 120700 | 570999740 | 10400 | 10400 | 10400 | 10400 | 0 |
| 477 | 20241114 | 120600 | 570999740 | 10400 | 10400 | 10400 | 10400 | 5 |
| 478 | 20241114 | 120500 | 570947740 | 10400 | 10350 | 10400 | 10330 | 501 |
| 479 | 20241114 | 120400 | 565769430 | 10390 | 10390 | 10390 | 10390 | 0 |
| 480 | 20241114 | 120300 | 565769430 | 10390 | 10390 | 10390 | 10390 | 0 |
| 481 | 20241114 | 120200 | 565769430 | 10390 | 10350 | 10390 | 10350 | 130 |
| 482 | 20241114 | 120100 | 564420850 | 10350 | 10350 | 10350 | 10350 | 187 |
| 483 | 20241114 | 120000 | 562485400 | 10390 | 10350 | 10390 | 10350 | 217 |
| 484 | 20241114 | 115900 | 560239370 | 10350 | 10360 | 10400 | 10350 | 1702 |
| 485 | 20241114 | 115800 | 542621860 | 10400 | 10390 | 10400 | 10390 | 306 |
| 486 | 20241114 | 115700 | 539442460 | 10390 | 10340 | 10390 | 10340 | 439 |
| 487 | 20241114 | 115600 | 534903140 | 10280 | 10330 | 10330 | 10280 | 16 |
| 488 | 20241114 | 115500 | 534738110 | 10340 | 10310 | 10340 | 10200 | 1274 |
| 489 | 20241114 | 115400 | 521620170 | 10310 | 10340 | 10340 | 10310 | 150 |
| 490 | 20241114 | 115300 | 520071250 | 10400 | 10390 | 10400 | 10350 | 54 |
| 491 | 20241114 | 115200 | 519510780 | 10410 | 10400 | 10410 | 10400 | 32 |
| 492 | 20241114 | 115100 | 519177970 | 10410 | 10410 | 10410 | 10410 | 0 |
| 493 | 20241114 | 115000 | 519177970 | 10410 | 10400 | 10420 | 10350 | 309 |
| 494 | 20241114 | 114900 | 515971620 | 10400 | 10360 | 10400 | 10360 | 144 |
| 495 | 20241114 | 114800 | 514479740 | 10370 | 10370 | 10410 | 10370 | 110 |
| 496 | 20241114 | 114700 | 513339000 | 10370 | 10380 | 10420 | 10370 | 97 |
| 497 | 20241114 | 114600 | 512330110 | 10440 | 10380 | 10440 | 10380 | 27 |
| 498 | 20241114 | 114500 | 512049730 | 10450 | 10400 | 10450 | 10390 | 98 |
| 499 | 20241114 | 114400 | 511030880 | 10400 | 10430 | 10430 | 10400 | 182 |
| 500 | 20241114 | 114300 | 509138050 | 10430 | 10440 | 10440 | 10430 | 31 |
| 501 | 20241114 | 114200 | 508814520 | 10440 | 10440 | 10440 | 10440 | 170 |
| 502 | 20241114 | 114100 | 507039720 | 10440 | 10470 | 10470 | 10390 | 14 |
| 503 | 20241114 | 114000 | 506893970 | 10390 | 10500 | 10500 | 10390 | 2779 |
| 504 | 20241114 | 113900 | 477947640 | 10480 | 10490 | 10490 | 10480 | 62 |
| 505 | 20241114 | 113800 | 477297340 | 10490 | 10490 | 10490 | 10490 | 1 |
| 506 | 20241114 | 113700 | 477286850 | 10480 | 10490 | 10490 | 10480 | 612 |
| 507 | 20241114 | 113600 | 470868250 | 10490 | 10500 | 10500 | 10490 | 187 |
| 508 | 20241114 | 113500 | 468905610 | 10570 | 10570 | 10570 | 10570 | 0 |
| 509 | 20241114 | 113400 | 468905610 | 10570 | 10490 | 10580 | 10490 | 45 |
| 510 | 20241114 | 113300 | 468432770 | 10490 | 10530 | 10530 | 10490 | 991 |
| 511 | 20241114 | 113200 | 458027540 | 10510 | 10510 | 10510 | 10510 | 152 |
| 512 | 20241114 | 113100 | 456430020 | 10530 | 10460 | 10530 | 10460 | 875 |
| 513 | 20241114 | 113000 | 447249170 | 10450 | 10450 | 10450 | 10450 | 0 |
| 514 | 20241114 | 112900 | 447249170 | 10450 | 10450 | 10480 | 10450 | 52 |
| 515 | 20241114 | 112800 | 446705720 | 10490 | 10490 | 10490 | 10490 | 0 |
| 516 | 20241114 | 112700 | 446705720 | 10490 | 10490 | 10490 | 10490 | 1 |
| 517 | 20241114 | 112600 | 446695230 | 10480 | 10480 | 10480 | 10480 | 0 |
| 518 | 20241114 | 112500 | 446695230 | 10480 | 10460 | 10480 | 10460 | 512 |
| 519 | 20241114 | 112400 | 441329690 | 10460 | 10460 | 10460 | 10460 | 62 |
| 520 | 20241114 | 112300 | 440681170 | 10460 | 10460 | 10460 | 10460 | 221 |
| 521 | 20241114 | 112200 | 438369510 | 10460 | 10470 | 10480 | 10460 | 166 |
| 522 | 20241114 | 112100 | 436632430 | 10470 | 10450 | 10470 | 10440 | 241 |
| 523 | 20241114 | 112000 | 434114410 | 10480 | 10480 | 10480 | 10480 | 10 |
| 524 | 20241114 | 111900 | 434009610 | 10480 | 10450 | 10480 | 10440 | 7 |
| 525 | 20241114 | 111800 | 433936440 | 10450 | 10490 | 10490 | 10450 | 77 |
| 526 | 20241114 | 111700 | 433130590 | 10490 | 10490 | 10490 | 10490 | 8 |
| 527 | 20241114 | 111600 | 433046670 | 10490 | 10500 | 10500 | 10490 | 91 |
| 528 | 20241114 | 111500 | 432091930 | 10490 | 10490 | 10490 | 10490 | 0 |
| 529 | 20241114 | 111400 | 432091930 | 10490 | 10480 | 10490 | 10480 | 79 |
| 530 | 20241114 | 111300 | 431263230 | 10480 | 10480 | 10480 | 10480 | 6 |
| 531 | 20241114 | 111200 | 431200350 | 10480 | 10430 | 10480 | 10430 | 358 |
| 532 | 20241114 | 111100 | 427461010 | 10500 | 10510 | 10510 | 10500 | 70 |
| 533 | 20241114 | 111000 | 426725690 | 10420 | 10420 | 10420 | 10420 | 50 |
| 534 | 20241114 | 110900 | 426204690 | 10460 | 10480 | 10480 | 10450 | 1229 |
| 535 | 20241114 | 110800 | 413352790 | 10480 | 10520 | 10520 | 10480 | 1200 |
| 536 | 20241114 | 110700 | 400741470 | 10530 | 10530 | 10530 | 10520 | 352 |
| 537 | 20241114 | 110600 | 397035410 | 10540 | 10540 | 10540 | 10540 | 0 |
| 538 | 20241114 | 110500 | 397035410 | 10540 | 10480 | 10540 | 10480 | 144 |
| 539 | 20241114 | 110400 | 395524790 | 10510 | 10420 | 10510 | 10420 | 11 |
| 540 | 20241114 | 110300 | 395410080 | 10520 | 10450 | 10520 | 10400 | 557 |
| 541 | 20241114 | 110200 | 389574100 | 10530 | 10450 | 10530 | 10450 | 27 |
| 542 | 20241114 | 110100 | 389291480 | 10460 | 10550 | 10550 | 10460 | 593 |
| 543 | 20241114 | 110000 | 383082930 | 10550 | 10510 | 10550 | 10480 | 241 |
| 544 | 20241114 | 105900 | 380551130 | 10550 | 10550 | 10550 | 10550 | 0 |
| 545 | 20241114 | 105800 | 380551130 | 10550 | 10550 | 10550 | 10550 | 0 |
| 546 | 20241114 | 105700 | 380551130 | 10550 | 10550 | 10550 | 10550 | 2 |
| 547 | 20241114 | 105600 | 380530030 | 10550 | 10550 | 10550 | 10550 | 15 |
| 548 | 20241114 | 105500 | 380371780 | 10480 | 10560 | 10560 | 10460 | 94 |
| 549 | 20241114 | 105400 | 379387000 | 10560 | 10560 | 10560 | 10560 | 126 |
| 550 | 20241114 | 105300 | 378056440 | 10580 | 10580 | 10580 | 10580 | 110 |
| 551 | 20241114 | 105200 | 376892640 | 10570 | 10590 | 10590 | 10570 | 325 |
| 552 | 20241114 | 105100 | 373455990 | 10570 | 10580 | 10590 | 10570 | 650 |
| 553 | 20241114 | 105000 | 366579030 | 10580 | 10560 | 10580 | 10550 | 861 |
| 554 | 20241114 | 104900 | 357479780 | 10560 | 10570 | 10570 | 10560 | 260 |
| 555 | 20241114 | 104800 | 354732250 | 10570 | 10530 | 10580 | 10530 | 3 |
| 556 | 20241114 | 104700 | 354700570 | 10520 | 10540 | 10610 | 10520 | 221 |
| 557 | 20241114 | 104600 | 352361740 | 10540 | 10610 | 10610 | 10540 | 33 |
| 558 | 20241114 | 104500 | 352013830 | 10600 | 10580 | 10600 | 10480 | 367 |
| 559 | 20241114 | 104400 | 348151960 | 10570 | 10590 | 10590 | 10570 | 197 |
| 560 | 20241114 | 104300 | 346068040 | 10590 | 10490 | 10590 | 10400 | 668 |
| 561 | 20241114 | 104200 | 339053670 | 10470 | 10470 | 10470 | 10450 | 310 |
| 562 | 20241114 | 104100 | 335813220 | 10470 | 10510 | 10510 | 10470 | 308 |
| 563 | 20241114 | 104000 | 332581820 | 10520 | 10520 | 10520 | 10520 | 0 |
| 564 | 20241114 | 103900 | 332581820 | 10520 | 10490 | 10520 | 10470 | 470 |
| 565 | 20241114 | 103800 | 327658220 | 10560 | 10490 | 10560 | 10490 | 112 |
| 566 | 20241114 | 103700 | 326476270 | 10470 | 10470 | 10470 | 10470 | 100 |
| 567 | 20241114 | 103600 | 325429270 | 10580 | 10470 | 10580 | 10470 | 2 |
| 568 | 20241114 | 103500 | 325408220 | 10580 | 10470 | 10580 | 10470 | 92 |
| 569 | 20241114 | 103400 | 324444870 | 10600 | 10600 | 10600 | 10600 | 0 |
| 570 | 20241114 | 103300 | 324444870 | 10600 | 10590 | 10600 | 10530 | 606 |
| 571 | 20241114 | 103200 | 318034460 | 10610 | 10670 | 10670 | 10600 | 515 |
| 572 | 20241114 | 103100 | 312570250 | 10680 | 10660 | 10680 | 10660 | 144 |
| 573 | 20241114 | 103000 | 311033850 | 10660 | 10670 | 10680 | 10560 | 371 |
| 574 | 20241114 | 102900 | 307086340 | 10600 | 10560 | 10670 | 10560 | 701 |
| 575 | 20241114 | 102800 | 299677500 | 10570 | 10570 | 10570 | 10570 | 290 |
| 576 | 20241114 | 102700 | 296612200 | 10600 | 10570 | 10600 | 10570 | 1331 |
| 577 | 20241114 | 102600 | 282533500 | 10570 | 10520 | 10570 | 10400 | 399 |
| 578 | 20241114 | 102500 | 278359890 | 10560 | 10580 | 10580 | 10500 | 542 |
| 579 | 20241114 | 102400 | 272657150 | 10600 | 10620 | 10670 | 10600 | 213 |
| 580 | 20241114 | 102300 | 270397910 | 10670 | 10670 | 10670 | 10670 | 38 |
| 581 | 20241114 | 102200 | 269992450 | 10650 | 10680 | 10680 | 10650 | 167 |
| 582 | 20241114 | 102100 | 268209060 | 10690 | 10690 | 10690 | 10690 | 1 |
| 583 | 20241114 | 102000 | 268198370 | 10710 | 10720 | 10720 | 10680 | 137 |
| 584 | 20241114 | 101900 | 266731030 | 10730 | 10700 | 10730 | 10700 | 387 |
| 585 | 20241114 | 101800 | 262587070 | 10700 | 10740 | 10740 | 10700 | 729 |
| 586 | 20241114 | 101700 | 254775490 | 10740 | 10740 | 10740 | 10740 | 405 |
| 587 | 20241114 | 101600 | 250425790 | 10740 | 10740 | 10750 | 10700 | 664 |
| 588 | 20241114 | 101500 | 243306450 | 10700 | 10700 | 10750 | 10670 | 145 |
| 589 | 20241114 | 101400 | 241752960 | 10700 | 10770 | 10780 | 10700 | 1336 |
| 590 | 20241114 | 101300 | 227416980 | 10780 | 10670 | 10780 | 10670 | 503 |
| 591 | 20241114 | 101200 | 222010870 | 10670 | 10700 | 10710 | 10620 | 333 |
| 592 | 20241114 | 101100 | 218454250 | 10690 | 10650 | 10720 | 10620 | 438 |
| 593 | 20241114 | 101000 | 213779260 | 10740 | 10740 | 10740 | 10720 | 191 |
| 594 | 20241114 | 100900 | 211728710 | 10740 | 10630 | 10750 | 10630 | 2780 |
| 595 | 20241114 | 100800 | 182118820 | 10630 | 10600 | 10630 | 10600 | 333 |
| 596 | 20241114 | 100700 | 178582670 | 10610 | 10540 | 10640 | 10290 | 3396 |
| 597 | 20241114 | 100600 | 143072320 | 10630 | 10600 | 10630 | 10560 | 158 |
| 598 | 20241114 | 100500 | 141401360 | 10640 | 10660 | 10750 | 10630 | 1767 |
| 599 | 20241114 | 100400 | 122564610 | 10650 | 10630 | 10650 | 10590 | 186 |
| 600 | 20241114 | 100300 | 120587420 | 10630 | 10640 | 10660 | 10630 | 429 |
| 601 | 20241114 | 100200 | 116022330 | 10640 | 10750 | 10750 | 10640 | 7002 |
| 602 | 20241114 | 100100 | 41433170 | 10760 | 10640 | 10850 | 10600 | 1951 |
| 603 | 20241114 | 100000 | 20592380 | 10650 | 10420 | 10660 | 10420 | 1969 |