29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 195200 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 6727 |
| 3 | 20241114 | 195100 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 4 | 20241114 | 195000 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 5 | 20241114 | 194900 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 6 | 20241114 | 194800 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 7 | 20241114 | 194700 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 8 | 20241114 | 194600 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 9 | 20241114 | 194500 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 10 | 20241114 | 194400 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 11 | 20241114 | 194300 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 12 | 20241114 | 194200 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 13 | 20241114 | 194100 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 14 | 20241114 | 194000 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 15 | 20241114 | 193900 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 16 | 20241114 | 193800 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 17 | 20241114 | 193700 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 18 | 20241114 | 193600 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 19 | 20241114 | 193500 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 20 | 20241114 | 193400 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 21 | 20241114 | 193300 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 22 | 20241114 | 193200 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 23 | 20241114 | 193100 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 24 | 20241114 | 193000 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 25 | 20241114 | 192900 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 26 | 20241114 | 192800 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 27 | 20241114 | 192700 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 28 | 20241114 | 192600 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 29 | 20241114 | 192500 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 30 | 20241114 | 192400 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 31 | 20241114 | 192300 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 32 | 20241114 | 192200 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 6727 |
| 33 | 20241114 | 192100 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 34 | 20241114 | 192000 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 35 | 20241114 | 191900 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 36 | 20241114 | 191800 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 37 | 20241114 | 191700 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 38 | 20241114 | 191600 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 39 | 20241114 | 191500 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 40 | 20241114 | 191400 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 41 | 20241114 | 191300 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 42 | 20241114 | 191200 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 43 | 20241114 | 191100 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 44 | 20241114 | 191000 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 45 | 20241114 | 190900 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 46 | 20241114 | 190800 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 47 | 20241114 | 190700 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 48 | 20241114 | 190600 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 49 | 20241114 | 190500 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 50 | 20241114 | 190400 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 51 | 20241114 | 190300 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 52 | 20241114 | 190200 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 53 | 20241114 | 190100 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 54 | 20241114 | 190000 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 55 | 20241114 | 185900 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 56 | 20241114 | 185800 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 57 | 20241114 | 185700 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 58 | 20241114 | 185600 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 59 | 20241114 | 185500 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 60 | 20241114 | 185400 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 61 | 20241114 | 185300 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 62 | 20241114 | 185200 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 6727 |
| 63 | 20241114 | 185100 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 64 | 20241114 | 185000 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 65 | 20241114 | 184900 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 66 | 20241114 | 184800 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 67 | 20241114 | 184700 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 68 | 20241114 | 184600 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 69 | 20241114 | 184500 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 70 | 20241114 | 184400 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 71 | 20241114 | 184300 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 72 | 20241114 | 184200 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 73 | 20241114 | 184100 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 74 | 20241114 | 184000 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 75 | 20241114 | 183900 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 76 | 20241114 | 183800 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 77 | 20241114 | 183700 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 78 | 20241114 | 183600 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 79 | 20241114 | 183500 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 80 | 20241114 | 183400 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 81 | 20241114 | 183300 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 82 | 20241114 | 183200 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 83 | 20241114 | 183100 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 84 | 20241114 | 183000 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 85 | 20241114 | 182900 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 86 | 20241114 | 182800 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 87 | 20241114 | 182700 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 88 | 20241114 | 182600 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 89 | 20241114 | 182500 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 90 | 20241114 | 182400 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 91 | 20241114 | 182300 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 92 | 20241114 | 182200 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 6727 |
| 93 | 20241114 | 182100 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 94 | 20241114 | 182000 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 95 | 20241114 | 181900 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 96 | 20241114 | 181800 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 97 | 20241114 | 181700 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 98 | 20241114 | 181600 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 99 | 20241114 | 181500 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 100 | 20241114 | 181400 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 101 | 20241114 | 181300 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 102 | 20241114 | 181200 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 103 | 20241114 | 181100 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 104 | 20241114 | 181000 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 105 | 20241114 | 180900 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 106 | 20241114 | 180800 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 107 | 20241114 | 180700 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 108 | 20241114 | 180600 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 109 | 20241114 | 180500 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 110 | 20241114 | 180400 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 111 | 20241114 | 180300 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 112 | 20241114 | 180200 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 113 | 20241114 | 180100 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 114 | 20241114 | 180000 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 115 | 20241114 | 175900 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 116 | 20241114 | 175800 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 117 | 20241114 | 175700 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 118 | 20241114 | 175600 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 119 | 20241114 | 175500 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 120 | 20241114 | 175400 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 121 | 20241114 | 175300 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 122 | 20241114 | 175200 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 6727 |
| 123 | 20241114 | 175100 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 124 | 20241114 | 175000 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 125 | 20241114 | 174900 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 126 | 20241114 | 174800 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 127 | 20241114 | 174700 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 128 | 20241114 | 174600 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 129 | 20241114 | 174500 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 130 | 20241114 | 174400 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 131 | 20241114 | 174300 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 132 | 20241114 | 174200 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 133 | 20241114 | 174100 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 134 | 20241114 | 174000 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 135 | 20241114 | 173900 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 136 | 20241114 | 173800 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 137 | 20241114 | 173700 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 138 | 20241114 | 173600 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 139 | 20241114 | 173500 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 140 | 20241114 | 173400 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 141 | 20241114 | 173300 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 142 | 20241114 | 173200 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 143 | 20241114 | 173100 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 144 | 20241114 | 173000 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 145 | 20241114 | 172900 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 146 | 20241114 | 172800 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 147 | 20241114 | 172700 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 148 | 20241114 | 172600 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 149 | 20241114 | 172500 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 150 | 20241114 | 172400 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 151 | 20241114 | 172300 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 152 | 20241114 | 172200 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 6727 |
| 153 | 20241114 | 172100 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 154 | 20241114 | 172000 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 155 | 20241114 | 171900 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 156 | 20241114 | 171800 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 157 | 20241114 | 171700 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 158 | 20241114 | 171600 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 159 | 20241114 | 171500 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 160 | 20241114 | 171400 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 161 | 20241114 | 171300 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 162 | 20241114 | 171200 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 163 | 20241114 | 171100 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 164 | 20241114 | 171000 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 165 | 20241114 | 170900 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 166 | 20241114 | 170800 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 167 | 20241114 | 170700 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 168 | 20241114 | 170600 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 169 | 20241114 | 170500 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 170 | 20241114 | 170400 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 171 | 20241114 | 170300 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 172 | 20241114 | 170200 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 173 | 20241114 | 170100 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 174 | 20241114 | 170000 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 175 | 20241114 | 165900 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 176 | 20241114 | 165800 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 177 | 20241114 | 165700 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 178 | 20241114 | 165600 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 179 | 20241114 | 165500 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 180 | 20241114 | 165400 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 181 | 20241114 | 165300 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 182 | 20241114 | 165200 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 6727 |
| 183 | 20241114 | 165100 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 184 | 20241114 | 165000 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 185 | 20241114 | 164900 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 186 | 20241114 | 164800 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 187 | 20241114 | 164700 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 188 | 20241114 | 164600 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 189 | 20241114 | 164500 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 190 | 20241114 | 164400 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 191 | 20241114 | 164300 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 192 | 20241114 | 164200 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 193 | 20241114 | 164100 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 194 | 20241114 | 164000 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 195 | 20241114 | 163900 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 196 | 20241114 | 163800 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 197 | 20241114 | 163700 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 198 | 20241114 | 163600 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 199 | 20241114 | 163500 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 200 | 20241114 | 163400 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 201 | 20241114 | 163300 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 202 | 20241114 | 163200 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 203 | 20241114 | 163100 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 0 |
| 204 | 20241114 | 163000 | 1928918120 | 8260 | 8260 | 8260 | 8260 | 6727 |
| 205 | 20241114 | 162900 | 1873353100 | 8300 | 8300 | 8300 | 8300 | 0 |
| 206 | 20241114 | 162800 | 1873353100 | 8300 | 8300 | 8300 | 8300 | 0 |
| 207 | 20241114 | 162700 | 1873353100 | 8300 | 8300 | 8300 | 8300 | 0 |
| 208 | 20241114 | 162600 | 1873353100 | 8300 | 8300 | 8300 | 8300 | 0 |
| 209 | 20241114 | 162500 | 1873353100 | 8300 | 8300 | 8300 | 8300 | 0 |
| 210 | 20241114 | 162400 | 1873353100 | 8300 | 8300 | 8300 | 8300 | 0 |
| 211 | 20241114 | 162300 | 1873353100 | 8300 | 8300 | 8300 | 8300 | 0 |
| 212 | 20241114 | 162200 | 1873353100 | 8300 | 8300 | 8300 | 8300 | 0 |
| 213 | 20241114 | 162100 | 1873353100 | 8300 | 8300 | 8300 | 8300 | 0 |
| 214 | 20241114 | 162000 | 1873353100 | 8300 | 8300 | 8300 | 8300 | 0 |
| 215 | 20241114 | 161900 | 1873353100 | 8300 | 8350 | 8380 | 8300 | 5057 |
| 216 | 20241114 | 161800 | 1831230550 | 8340 | 8360 | 8370 | 8340 | 2973 |
| 217 | 20241114 | 161700 | 1806426530 | 8360 | 8340 | 8380 | 8340 | 217 |
| 218 | 20241114 | 161600 | 1804612200 | 8340 | 8380 | 8390 | 8340 | 1033 |
| 219 | 20241114 | 161500 | 1795991780 | 8390 | 8390 | 8390 | 8390 | 1 |
| 220 | 20241114 | 161400 | 1795983390 | 8330 | 8390 | 8390 | 8330 | 572 |
| 221 | 20241114 | 161300 | 1791190060 | 8390 | 8390 | 8400 | 8330 | 1930 |
| 222 | 20241114 | 161200 | 1775045850 | 8320 | 8380 | 8390 | 8320 | 2222 |
| 223 | 20241114 | 161100 | 1756443380 | 8370 | 8390 | 8390 | 8370 | 403 |
| 224 | 20241114 | 161000 | 1753068210 | 8410 | 8410 | 8420 | 8410 | 213 |
| 225 | 20241114 | 160900 | 1751276760 | 8410 | 8430 | 8430 | 8410 | 206 |
| 226 | 20241114 | 160800 | 1749542190 | 8450 | 8450 | 8450 | 8300 | 2923 |
| 227 | 20241114 | 160700 | 1725143710 | 8450 | 8440 | 8450 | 8440 | 160 |
| 228 | 20241114 | 160600 | 1723792210 | 8450 | 8450 | 8450 | 8450 | 5 |
| 229 | 20241114 | 160500 | 1723749960 | 8460 | 8450 | 8460 | 8450 | 245 |
| 230 | 20241114 | 160400 | 1721679160 | 8450 | 8450 | 8450 | 8450 | 10 |
| 231 | 20241114 | 160300 | 1721594660 | 8470 | 8420 | 8480 | 8390 | 557 |
| 232 | 20241114 | 160200 | 1716909910 | 8420 | 8480 | 8480 | 8400 | 1319 |
| 233 | 20241114 | 160100 | 1705784260 | 8480 | 8480 | 8480 | 8480 | 338 |
| 234 | 20241114 | 160000 | 1702918020 | 8490 | 8490 | 8490 | 8490 | 58 |
| 235 | 20241114 | 155900 | 1702425600 | 8490 | 8490 | 8490 | 8490 | 24 |
| 236 | 20241114 | 155800 | 1702221840 | 8490 | 8490 | 8490 | 8490 | 200 |
| 237 | 20241114 | 155700 | 1700523840 | 8490 | 8490 | 8490 | 8490 | 592 |
| 238 | 20241114 | 155600 | 1695497760 | 8480 | 8480 | 8480 | 8460 | 182 |
| 239 | 20241114 | 155500 | 1693955690 | 8480 | 8490 | 8490 | 8460 | 742 |
| 240 | 20241114 | 155400 | 1687665750 | 8490 | 8490 | 8490 | 8490 | 80 |
| 241 | 20241114 | 155300 | 1686986550 | 8490 | 8490 | 8490 | 8490 | 0 |
| 242 | 20241114 | 155200 | 1686986550 | 8490 | 8490 | 8490 | 8490 | 50 |
| 243 | 20241114 | 155100 | 1686562050 | 8480 | 8480 | 8480 | 8480 | 0 |
| 244 | 20241114 | 155000 | 1686562050 | 8480 | 8490 | 8490 | 8480 | 154 |
| 245 | 20241114 | 154900 | 1685255120 | 8500 | 8500 | 8500 | 8490 | 221 |
| 246 | 20241114 | 154800 | 1683376630 | 8480 | 8490 | 8490 | 8480 | 416 |
| 247 | 20241114 | 154700 | 1679846420 | 8510 | 8510 | 8520 | 8510 | 304 |
| 248 | 20241114 | 154600 | 1677259360 | 8500 | 8510 | 8510 | 8500 | 536 |
| 249 | 20241114 | 154500 | 1672700000 | 8500 | 8510 | 8510 | 8500 | 233 |
| 250 | 20241114 | 154400 | 1670719490 | 8510 | 8510 | 8510 | 8510 | 60 |
| 251 | 20241114 | 154300 | 1670208890 | 8500 | 8500 | 8500 | 8500 | 82 |
| 252 | 20241114 | 154200 | 1669511890 | 8520 | 8520 | 8520 | 8520 | 20 |
| 253 | 20241114 | 154100 | 1669341490 | 8520 | 8520 | 8520 | 8520 | 0 |
| 254 | 20241114 | 154000 | 1669341490 | 8520 | 8520 | 8520 | 8520 | 3 |
| 255 | 20241114 | 153900 | 1669315930 | 8490 | 8520 | 8520 | 8490 | 33 |
| 256 | 20241114 | 153800 | 1669035420 | 8510 | 8510 | 8510 | 8510 | 20 |
| 257 | 20241114 | 153700 | 1668865220 | 8520 | 8520 | 8520 | 8520 | 0 |
| 258 | 20241114 | 153600 | 1668865220 | 8520 | 8520 | 8520 | 8520 | 8 |
| 259 | 20241114 | 153500 | 1668797060 | 8520 | 8500 | 8520 | 8460 | 577 |
| 260 | 20241114 | 153400 | 1663905240 | 8520 | 8530 | 8530 | 8520 | 273 |
| 261 | 20241114 | 153300 | 1661579230 | 8530 | 8520 | 8530 | 8520 | 183 |
| 262 | 20241114 | 153200 | 1660019740 | 8520 | 8520 | 8520 | 8520 | 238 |
| 263 | 20241114 | 153100 | 1657991980 | 8500 | 8470 | 8500 | 8460 | 4065 |
| 264 | 20241114 | 153000 | 1623519140 | 8470 | 8460 | 8470 | 8460 | 346 |
| 265 | 20241114 | 152900 | 1620591420 | 8450 | 8450 | 8450 | 8450 | 102 |
| 266 | 20241114 | 152800 | 1619729520 | 8450 | 8460 | 8460 | 8450 | 758 |
| 267 | 20241114 | 152700 | 1613317320 | 8470 | 8470 | 8470 | 8470 | 359 |
| 268 | 20241114 | 152600 | 1610276590 | 8460 | 8450 | 8460 | 8450 | 2354 |
| 269 | 20241114 | 152500 | 1590383030 | 8450 | 8440 | 8450 | 8440 | 470 |
| 270 | 20241114 | 152400 | 1586414520 | 8430 | 8430 | 8430 | 8430 | 20 |
| 271 | 20241114 | 152300 | 1586245920 | 8430 | 8450 | 8450 | 8430 | 203 |
| 272 | 20241114 | 152200 | 1584532610 | 8410 | 8410 | 8410 | 8410 | 0 |
| 273 | 20241114 | 152100 | 1584532610 | 8410 | 8430 | 8430 | 8410 | 100 |
| 274 | 20241114 | 152000 | 1583691580 | 8450 | 8450 | 8450 | 8450 | 92 |
| 275 | 20241114 | 151900 | 1582914180 | 8450 | 8450 | 8450 | 8440 | 639 |
| 276 | 20241114 | 151800 | 1577518800 | 8440 | 8440 | 8450 | 8440 | 322 |
| 277 | 20241114 | 151700 | 1574798540 | 8440 | 8450 | 8450 | 8430 | 832 |
| 278 | 20241114 | 151600 | 1567776160 | 8450 | 8430 | 8450 | 8430 | 2664 |
| 279 | 20241114 | 151500 | 1545297780 | 8430 | 8420 | 8430 | 8420 | 200 |
| 280 | 20241114 | 151400 | 1543612240 | 8420 | 8410 | 8430 | 8410 | 224 |
| 281 | 20241114 | 151300 | 1541726980 | 8430 | 8360 | 8430 | 8360 | 5898 |
| 282 | 20241114 | 151200 | 1492136460 | 8360 | 8360 | 8360 | 8310 | 1200 |
| 283 | 20241114 | 151100 | 1482126260 | 8370 | 8370 | 8370 | 8350 | 500 |
| 284 | 20241114 | 151000 | 1477944470 | 8370 | 8360 | 8380 | 8360 | 447 |
| 285 | 20241114 | 150900 | 1474205860 | 8350 | 8360 | 8390 | 8350 | 691 |
| 286 | 20241114 | 150800 | 1468432940 | 8420 | 8400 | 8420 | 8330 | 2836 |
| 287 | 20241114 | 150700 | 1444678540 | 8400 | 8410 | 8440 | 8400 | 2431 |
| 288 | 20241114 | 150600 | 1424246870 | 8420 | 8420 | 8420 | 8410 | 556 |
| 289 | 20241114 | 150500 | 1419570480 | 8430 | 8430 | 8430 | 8420 | 2027 |
| 290 | 20241114 | 150400 | 1402488640 | 8430 | 8440 | 8440 | 8430 | 249 |
| 291 | 20241114 | 150300 | 1400389560 | 8440 | 8440 | 8440 | 8440 | 186 |
| 292 | 20241114 | 150200 | 1398819720 | 8440 | 8440 | 8440 | 8440 | 599 |
| 293 | 20241114 | 150100 | 1393764160 | 8440 | 8440 | 8440 | 8440 | 74 |
| 294 | 20241114 | 150000 | 1393139600 | 8440 | 8450 | 8450 | 8440 | 424 |
| 295 | 20241114 | 145900 | 1389560040 | 8450 | 8460 | 8460 | 8450 | 670 |
| 296 | 20241114 | 145800 | 1383897310 | 8460 | 8460 | 8460 | 8460 | 250 |
| 297 | 20241114 | 145700 | 1381782310 | 8460 | 8480 | 8480 | 8460 | 1012 |
| 298 | 20241114 | 145600 | 1373207070 | 8480 | 8460 | 8490 | 8460 | 1650 |
| 299 | 20241114 | 145500 | 1359222920 | 8460 | 8450 | 8460 | 8450 | 1545 |
| 300 | 20241114 | 145400 | 1346161670 | 8450 | 8450 | 8450 | 8430 | 365 |
| 301 | 20241114 | 145300 | 1343079950 | 8450 | 8450 | 8450 | 8440 | 6 |
| 302 | 20241114 | 145200 | 1343029260 | 8450 | 8450 | 8450 | 8450 | 1096 |
| 303 | 20241114 | 145100 | 1333768060 | 8450 | 8440 | 8450 | 8440 | 504 |
| 304 | 20241114 | 145000 | 1329514260 | 8440 | 8440 | 8440 | 8440 | 5 |
| 305 | 20241114 | 144900 | 1329472060 | 8450 | 8440 | 8450 | 8440 | 201 |
| 306 | 20241114 | 144800 | 1327775590 | 8440 | 8430 | 8440 | 8420 | 191 |
| 307 | 20241114 | 144700 | 1326164440 | 8430 | 8430 | 8430 | 8430 | 9 |
| 308 | 20241114 | 144600 | 1326088570 | 8410 | 8430 | 8430 | 8410 | 104 |
| 309 | 20241114 | 144500 | 1325211950 | 8420 | 8400 | 8420 | 8400 | 995 |
| 310 | 20241114 | 144400 | 1316843350 | 8370 | 8380 | 8400 | 8370 | 1135 |
| 311 | 20241114 | 144300 | 1307334570 | 8380 | 8420 | 8420 | 8380 | 2066 |
| 312 | 20241114 | 144200 | 1289978780 | 8430 | 8420 | 8430 | 8420 | 38 |
| 313 | 20241114 | 144100 | 1289658700 | 8440 | 8440 | 8440 | 8440 | 1 |
| 314 | 20241114 | 144000 | 1289650260 | 8440 | 8440 | 8440 | 8440 | 78 |
| 315 | 20241114 | 143900 | 1288991940 | 8450 | 8450 | 8450 | 8450 | 115 |
| 316 | 20241114 | 143800 | 1288020190 | 8420 | 8420 | 8420 | 8420 | 124 |
| 317 | 20241114 | 143700 | 1286976110 | 8410 | 8460 | 8460 | 8410 | 2220 |
| 318 | 20241114 | 143600 | 1268258240 | 8460 | 8460 | 8460 | 8460 | 935 |
| 319 | 20241114 | 143500 | 1260348140 | 8460 | 8480 | 8480 | 8460 | 130 |
| 320 | 20241114 | 143400 | 1259248140 | 8480 | 8460 | 8480 | 8460 | 739 |
| 321 | 20241114 | 143300 | 1252988670 | 8470 | 8500 | 8500 | 8460 | 1411 |
| 322 | 20241114 | 143200 | 1241012600 | 8510 | 8520 | 8520 | 8510 | 75 |
| 323 | 20241114 | 143100 | 1240373800 | 8490 | 8500 | 8500 | 8490 | 270 |
| 324 | 20241114 | 143000 | 1238079420 | 8500 | 8500 | 8500 | 8500 | 122 |
| 325 | 20241114 | 142900 | 1237042420 | 8500 | 8520 | 8520 | 8500 | 832 |
| 326 | 20241114 | 142800 | 1229961810 | 8520 | 8520 | 8520 | 8520 | 40 |
| 327 | 20241114 | 142700 | 1229621010 | 8550 | 8540 | 8550 | 8530 | 319 |
| 328 | 20241114 | 142600 | 1226897650 | 8550 | 8530 | 8550 | 8520 | 1893 |
| 329 | 20241114 | 142500 | 1210750460 | 8530 | 8530 | 8530 | 8530 | 189 |
| 330 | 20241114 | 142400 | 1209138290 | 8530 | 8520 | 8530 | 8520 | 80 |
| 331 | 20241114 | 142300 | 1208455900 | 8530 | 8530 | 8530 | 8530 | 76 |
| 332 | 20241114 | 142200 | 1207807620 | 8540 | 8540 | 8540 | 8540 | 66 |
| 333 | 20241114 | 142100 | 1207243980 | 8540 | 8540 | 8550 | 8540 | 280 |
| 334 | 20241114 | 142000 | 1204851630 | 8520 | 8530 | 8530 | 8520 | 39 |
| 335 | 20241114 | 141900 | 1204519220 | 8540 | 8560 | 8560 | 8540 | 9 |
| 336 | 20241114 | 141800 | 1204442270 | 8520 | 8530 | 8560 | 8520 | 1025 |
| 337 | 20241114 | 141700 | 1195698970 | 8560 | 8560 | 8560 | 8560 | 0 |
| 338 | 20241114 | 141600 | 1195698970 | 8560 | 8550 | 8560 | 8550 | 376 |
| 339 | 20241114 | 141500 | 1192480960 | 8530 | 8530 | 8530 | 8530 | 120 |
| 340 | 20241114 | 141400 | 1191457360 | 8560 | 8560 | 8560 | 8560 | 150 |
| 341 | 20241114 | 141300 | 1190173360 | 8560 | 8560 | 8560 | 8560 | 255 |
| 342 | 20241114 | 141200 | 1187990560 | 8520 | 8560 | 8560 | 8520 | 209 |
| 343 | 20241114 | 141100 | 1186206900 | 8540 | 8550 | 8550 | 8540 | 2066 |
| 344 | 20241114 | 141000 | 1168553530 | 8550 | 8550 | 8550 | 8550 | 0 |
| 345 | 20241114 | 140900 | 1168553530 | 8550 | 8550 | 8550 | 8550 | 0 |
| 346 | 20241114 | 140800 | 1168553530 | 8550 | 8550 | 8550 | 8550 | 0 |
| 347 | 20241114 | 140700 | 1168553530 | 8550 | 8580 | 8580 | 8550 | 451 |
| 348 | 20241114 | 140600 | 1164694760 | 8570 | 8570 | 8570 | 8570 | 1 |
| 349 | 20241114 | 140500 | 1164686190 | 8580 | 8590 | 8590 | 8580 | 66 |
| 350 | 20241114 | 140400 | 1164119810 | 8590 | 8590 | 8590 | 8590 | 0 |
| 351 | 20241114 | 140300 | 1164119810 | 8590 | 8590 | 8590 | 8590 | 274 |
| 352 | 20241114 | 140200 | 1161766150 | 8590 | 8590 | 8590 | 8590 | 78 |
| 353 | 20241114 | 140100 | 1161096130 | 8590 | 8590 | 8590 | 8590 | 50 |
| 354 | 20241114 | 140000 | 1160666630 | 8560 | 8600 | 8600 | 8560 | 663 |
| 355 | 20241114 | 135900 | 1154966030 | 8590 | 8590 | 8590 | 8590 | 55 |
| 356 | 20241114 | 135800 | 1154493580 | 8600 | 8600 | 8600 | 8600 | 55 |
| 357 | 20241114 | 135700 | 1154020580 | 8610 | 8610 | 8610 | 8610 | 0 |
| 358 | 20241114 | 135600 | 1154020580 | 8610 | 8560 | 8610 | 8560 | 1209 |
| 359 | 20241114 | 135500 | 1143658440 | 8560 | 8570 | 8600 | 8560 | 548 |
| 360 | 20241114 | 135400 | 1138966530 | 8580 | 8580 | 8580 | 8580 | 47 |
| 361 | 20241114 | 135300 | 1138563270 | 8580 | 8580 | 8580 | 8580 | 219 |
| 362 | 20241114 | 135200 | 1136684250 | 8580 | 8600 | 8600 | 8580 | 117 |
| 363 | 20241114 | 135100 | 1135678190 | 8610 | 8560 | 8620 | 8560 | 2299 |
| 364 | 20241114 | 135000 | 1115983250 | 8560 | 8540 | 8560 | 8540 | 603 |
| 365 | 20241114 | 134900 | 1110833610 | 8530 | 8530 | 8530 | 8530 | 0 |
| 366 | 20241114 | 134800 | 1110833610 | 8530 | 8540 | 8540 | 8530 | 186 |
| 367 | 20241114 | 134700 | 1109246020 | 8540 | 8540 | 8540 | 8540 | 1 |
| 368 | 20241114 | 134600 | 1109237480 | 8520 | 8550 | 8550 | 8520 | 901 |
| 369 | 20241114 | 134500 | 1101543410 | 8550 | 8560 | 8560 | 8550 | 64 |
| 370 | 20241114 | 134400 | 1100996160 | 8560 | 8560 | 8560 | 8560 | 38 |
| 371 | 20241114 | 134300 | 1100670880 | 8560 | 8560 | 8560 | 8560 | 1 |
| 372 | 20241114 | 134200 | 1100662320 | 8540 | 8540 | 8540 | 8540 | 158 |
| 373 | 20241114 | 134100 | 1099313000 | 8560 | 8580 | 8580 | 8560 | 1188 |
| 374 | 20241114 | 134000 | 1089132440 | 8590 | 8590 | 8590 | 8590 | 4 |
| 375 | 20241114 | 133900 | 1089098080 | 8610 | 8610 | 8610 | 8610 | 1641 |
| 376 | 20241114 | 133800 | 1074969070 | 8610 | 8600 | 8610 | 8600 | 30 |
| 377 | 20241114 | 133700 | 1074710970 | 8600 | 8590 | 8600 | 8590 | 117 |
| 378 | 20241114 | 133600 | 1073705280 | 8590 | 8590 | 8590 | 8590 | 0 |
| 379 | 20241114 | 133500 | 1073705280 | 8590 | 8590 | 8590 | 8590 | 13 |
| 380 | 20241114 | 133400 | 1073593610 | 8600 | 8600 | 8600 | 8600 | 18 |
| 381 | 20241114 | 133300 | 1073438810 | 8600 | 8600 | 8600 | 8590 | 362 |
| 382 | 20241114 | 133200 | 1070327820 | 8600 | 8600 | 8600 | 8600 | 660 |
| 383 | 20241114 | 133100 | 1064651820 | 8590 | 8580 | 8590 | 8580 | 1573 |
| 384 | 20241114 | 133000 | 1051153330 | 8560 | 8560 | 8560 | 8560 | 0 |
| 385 | 20241114 | 132900 | 1051153330 | 8560 | 8600 | 8600 | 8560 | 245 |
| 386 | 20241114 | 132800 | 1049051110 | 8580 | 8560 | 8600 | 8560 | 244 |
| 387 | 20241114 | 132700 | 1046955730 | 8560 | 8560 | 8580 | 8560 | 82 |
| 388 | 20241114 | 132600 | 1046252930 | 8560 | 8570 | 8570 | 8560 | 296 |
| 389 | 20241114 | 132500 | 1043716480 | 8570 | 8570 | 8580 | 8570 | 148 |
| 390 | 20241114 | 132400 | 1042446990 | 8580 | 8580 | 8580 | 8580 | 449 |
| 391 | 20241114 | 132300 | 1038594570 | 8580 | 8610 | 8610 | 8580 | 289 |
| 392 | 20241114 | 132200 | 1036110960 | 8620 | 8620 | 8620 | 8620 | 431 |
| 393 | 20241114 | 132100 | 1032395740 | 8620 | 8620 | 8630 | 8610 | 693 |
| 394 | 20241114 | 132000 | 1026420810 | 8620 | 8610 | 8630 | 8610 | 133 |
| 395 | 20241114 | 131900 | 1025273480 | 8610 | 8610 | 8620 | 8600 | 373 |
| 396 | 20241114 | 131800 | 1022060490 | 8610 | 8600 | 8620 | 8600 | 41 |
| 397 | 20241114 | 131700 | 1021707470 | 8600 | 8580 | 8620 | 8580 | 355 |
| 398 | 20241114 | 131600 | 1018652840 | 8580 | 8580 | 8600 | 8580 | 931 |
| 399 | 20241114 | 131500 | 1010650720 | 8580 | 8570 | 8600 | 8570 | 142 |
| 400 | 20241114 | 131400 | 1009431300 | 8570 | 8580 | 8580 | 8570 | 389 |
| 401 | 20241114 | 131300 | 1006095480 | 8590 | 8590 | 8590 | 8590 | 1334 |
| 402 | 20241114 | 131200 | 994636420 | 8580 | 8570 | 8580 | 8560 | 635 |
| 403 | 20241114 | 131100 | 989190550 | 8570 | 8560 | 8570 | 8560 | 43 |
| 404 | 20241114 | 131000 | 988822170 | 8560 | 8550 | 8560 | 8550 | 68 |
| 405 | 20241114 | 130900 | 988240140 | 8550 | 8550 | 8560 | 8550 | 204 |
| 406 | 20241114 | 130800 | 986495490 | 8550 | 8550 | 8550 | 8520 | 234 |
| 407 | 20241114 | 130700 | 984496290 | 8540 | 8530 | 8560 | 8530 | 322 |
| 408 | 20241114 | 130600 | 981742800 | 8530 | 8520 | 8530 | 8520 | 29 |
| 409 | 20241114 | 130500 | 981495690 | 8520 | 8510 | 8520 | 8510 | 32 |
| 410 | 20241114 | 130400 | 981223110 | 8510 | 8530 | 8550 | 8500 | 348 |
| 411 | 20241114 | 130300 | 978255750 | 8530 | 8530 | 8530 | 8530 | 30 |
| 412 | 20241114 | 130200 | 977999850 | 8530 | 8520 | 8530 | 8520 | 31 |
| 413 | 20241114 | 130100 | 977735690 | 8520 | 8550 | 8560 | 8520 | 399 |
| 414 | 20241114 | 130000 | 974326920 | 8550 | 8560 | 8560 | 8550 | 248 |
| 415 | 20241114 | 125900 | 972204230 | 8560 | 8570 | 8570 | 8560 | 206 |
| 416 | 20241114 | 125800 | 970439040 | 8570 | 8570 | 8570 | 8570 | 29 |
| 417 | 20241114 | 125700 | 970190510 | 8570 | 8570 | 8590 | 8570 | 939 |
| 418 | 20241114 | 125600 | 962132010 | 8570 | 8560 | 8570 | 8560 | 131 |
| 419 | 20241114 | 125500 | 961010610 | 8570 | 8570 | 8570 | 8560 | 531 |
| 420 | 20241114 | 125400 | 956460160 | 8550 | 8570 | 8570 | 8550 | 486 |
| 421 | 20241114 | 125300 | 952302780 | 8570 | 8580 | 8580 | 8550 | 39 |
| 422 | 20241114 | 125200 | 951968980 | 8550 | 8540 | 8580 | 8540 | 35 |
| 423 | 20241114 | 125100 | 951669740 | 8540 | 8540 | 8580 | 8540 | 68 |
| 424 | 20241114 | 125000 | 951087800 | 8570 | 8570 | 8570 | 8540 | 363 |
| 425 | 20241114 | 124900 | 947977230 | 8570 | 8570 | 8570 | 8570 | 32 |
| 426 | 20241114 | 124800 | 947702990 | 8570 | 8540 | 8570 | 8540 | 724 |
| 427 | 20241114 | 124700 | 941508210 | 8540 | 8530 | 8550 | 8530 | 1039 |
| 428 | 20241114 | 124600 | 932634660 | 8530 | 8480 | 8530 | 8480 | 599 |
| 429 | 20241114 | 124500 | 927530120 | 8480 | 8470 | 8520 | 8470 | 48 |
| 430 | 20241114 | 124400 | 927122530 | 8470 | 8510 | 8520 | 8460 | 71 |
| 431 | 20241114 | 124300 | 926519270 | 8510 | 8470 | 8510 | 8460 | 613 |
| 432 | 20241114 | 124200 | 921317890 | 8470 | 8460 | 8470 | 8460 | 79 |
| 433 | 20241114 | 124100 | 920648810 | 8460 | 8500 | 8500 | 8460 | 118 |
| 434 | 20241114 | 124000 | 919646490 | 8500 | 8480 | 8530 | 8470 | 182 |
| 435 | 20241114 | 123900 | 918104090 | 8480 | 8480 | 8520 | 8480 | 313 |
| 436 | 20241114 | 123800 | 915438800 | 8480 | 8480 | 8490 | 8480 | 31 |
| 437 | 20241114 | 123700 | 915175910 | 8480 | 8480 | 8480 | 8480 | 30 |
| 438 | 20241114 | 123600 | 914921510 | 8480 | 8480 | 8480 | 8470 | 141 |
| 439 | 20241114 | 123500 | 913725940 | 8480 | 8500 | 8520 | 8470 | 743 |
| 440 | 20241114 | 123400 | 907408770 | 8500 | 8510 | 8510 | 8500 | 458 |
| 441 | 20241114 | 123300 | 903514730 | 8510 | 8510 | 8510 | 8500 | 363 |
| 442 | 20241114 | 123200 | 900429020 | 8510 | 8510 | 8520 | 8510 | 131 |
| 443 | 20241114 | 123100 | 899313110 | 8510 | 8520 | 8520 | 8510 | 95 |
| 444 | 20241114 | 123000 | 898503780 | 8540 | 8520 | 8540 | 8520 | 33 |
| 445 | 20241114 | 122900 | 898222600 | 8540 | 8530 | 8540 | 8530 | 104 |
| 446 | 20241114 | 122800 | 897335450 | 8530 | 8530 | 8530 | 8530 | 7 |
| 447 | 20241114 | 122700 | 897275740 | 8530 | 8540 | 8540 | 8530 | 123 |
| 448 | 20241114 | 122600 | 896226290 | 8540 | 8540 | 8540 | 8540 | 55 |
| 449 | 20241114 | 122500 | 895756590 | 8520 | 8520 | 8520 | 8520 | 138 |
| 450 | 20241114 | 122400 | 894580830 | 8530 | 8520 | 8530 | 8520 | 51 |
| 451 | 20241114 | 122300 | 894146300 | 8510 | 8510 | 8510 | 8510 | 1 |
| 452 | 20241114 | 122200 | 894137790 | 8490 | 8520 | 8520 | 8490 | 166 |
| 453 | 20241114 | 122100 | 892725150 | 8520 | 8520 | 8520 | 8520 | 156 |
| 454 | 20241114 | 122000 | 891396030 | 8540 | 8540 | 8540 | 8540 | 110 |
| 455 | 20241114 | 121900 | 890456630 | 8540 | 8540 | 8540 | 8540 | 3 |
| 456 | 20241114 | 121800 | 890431010 | 8540 | 8540 | 8540 | 8540 | 6 |
| 457 | 20241114 | 121700 | 890379770 | 8540 | 8540 | 8540 | 8500 | 165 |
| 458 | 20241114 | 121600 | 888977030 | 8500 | 8500 | 8500 | 8500 | 0 |
| 459 | 20241114 | 121500 | 888977030 | 8500 | 8510 | 8510 | 8500 | 171 |
| 460 | 20241114 | 121400 | 887522050 | 8520 | 8520 | 8520 | 8520 | 111 |
| 461 | 20241114 | 121300 | 886576330 | 8520 | 8510 | 8520 | 8510 | 48 |
| 462 | 20241114 | 121200 | 886167840 | 8490 | 8490 | 8490 | 8490 | 587 |
| 463 | 20241114 | 121100 | 881184210 | 8490 | 8490 | 8490 | 8490 | 0 |
| 464 | 20241114 | 121000 | 881184210 | 8490 | 8520 | 8520 | 8490 | 350 |
| 465 | 20241114 | 120900 | 878211210 | 8520 | 8530 | 8530 | 8520 | 229 |
| 466 | 20241114 | 120800 | 876257850 | 8530 | 8490 | 8530 | 8490 | 1455 |
| 467 | 20241114 | 120700 | 863890280 | 8490 | 8480 | 8490 | 8480 | 211 |
| 468 | 20241114 | 120600 | 862099000 | 8480 | 8480 | 8480 | 8480 | 28 |
| 469 | 20241114 | 120500 | 861861560 | 8490 | 8500 | 8500 | 8490 | 113 |
| 470 | 20241114 | 120400 | 860902100 | 8520 | 8490 | 8520 | 8490 | 153 |
| 471 | 20241114 | 120300 | 859601770 | 8520 | 8520 | 8520 | 8520 | 1 |
| 472 | 20241114 | 120200 | 859593250 | 8490 | 8490 | 8490 | 8430 | 191 |
| 473 | 20241114 | 120100 | 857977720 | 8480 | 8450 | 8480 | 8430 | 246 |
| 474 | 20241114 | 120000 | 855900690 | 8450 | 8450 | 8450 | 8450 | 48 |
| 475 | 20241114 | 115900 | 855495090 | 8500 | 8500 | 8500 | 8500 | 51 |
| 476 | 20241114 | 115800 | 855061590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 477 | 20241114 | 115700 | 855061590 | 8520 | 8470 | 8520 | 8430 | 2001 |
| 478 | 20241114 | 115600 | 838166990 | 8460 | 8490 | 8540 | 8460 | 3257 |
| 479 | 20241114 | 115500 | 810528910 | 8490 | 8440 | 8490 | 8440 | 548 |
| 480 | 20241114 | 115400 | 805897860 | 8450 | 8460 | 8460 | 8440 | 698 |
| 481 | 20241114 | 115300 | 800000270 | 8470 | 8460 | 8470 | 8460 | 60 |
| 482 | 20241114 | 115200 | 799492170 | 8480 | 8470 | 8480 | 8470 | 146 |
| 483 | 20241114 | 115100 | 798255240 | 8460 | 8470 | 8470 | 8460 | 132 |
| 484 | 20241114 | 115000 | 797137420 | 8470 | 8450 | 8470 | 8450 | 1117 |
| 485 | 20241114 | 114900 | 787676840 | 8460 | 8480 | 8480 | 8460 | 15 |
| 486 | 20241114 | 114800 | 787549740 | 8480 | 8450 | 8480 | 8450 | 11 |
| 487 | 20241114 | 114700 | 787456760 | 8450 | 8480 | 8480 | 8450 | 204 |
| 488 | 20241114 | 114600 | 785726960 | 8500 | 8500 | 8500 | 8500 | 50 |
| 489 | 20241114 | 114500 | 785301960 | 8440 | 8450 | 8450 | 8440 | 434 |
| 490 | 20241114 | 114400 | 781637620 | 8450 | 8450 | 8450 | 8450 | 1226 |
| 491 | 20241114 | 114300 | 771277920 | 8450 | 8440 | 8450 | 8440 | 201 |
| 492 | 20241114 | 114200 | 769581470 | 8440 | 8510 | 8510 | 8440 | 1011 |
| 493 | 20241114 | 114100 | 761039710 | 8480 | 8490 | 8490 | 8450 | 594 |
| 494 | 20241114 | 114000 | 756010620 | 8480 | 8480 | 8530 | 8470 | 68 |
| 495 | 20241114 | 113900 | 755433560 | 8470 | 8530 | 8530 | 8470 | 386 |
| 496 | 20241114 | 113800 | 752157640 | 8530 | 8530 | 8530 | 8530 | 55 |
| 497 | 20241114 | 113700 | 751688490 | 8510 | 8510 | 8510 | 8510 | 100 |
| 498 | 20241114 | 113600 | 750837490 | 8510 | 8510 | 8510 | 8510 | 0 |
| 499 | 20241114 | 113500 | 750837490 | 8510 | 8510 | 8530 | 8500 | 312 |
| 500 | 20241114 | 113400 | 748184620 | 8540 | 8540 | 8540 | 8540 | 0 |
| 501 | 20241114 | 113300 | 748184620 | 8540 | 8540 | 8540 | 8540 | 40 |
| 502 | 20241114 | 113200 | 747843020 | 8540 | 8550 | 8550 | 8540 | 81 |
| 503 | 20241114 | 113100 | 747151070 | 8550 | 8550 | 8550 | 8550 | 377 |
| 504 | 20241114 | 113000 | 743927720 | 8530 | 8510 | 8530 | 8490 | 87 |
| 505 | 20241114 | 112900 | 743185750 | 8510 | 8520 | 8520 | 8510 | 51 |
| 506 | 20241114 | 112800 | 742751280 | 8510 | 8520 | 8530 | 8510 | 47 |
| 507 | 20241114 | 112700 | 742350460 | 8510 | 8460 | 8510 | 8450 | 463 |
| 508 | 20241114 | 112600 | 738421400 | 8460 | 8470 | 8470 | 8460 | 487 |
| 509 | 20241114 | 112500 | 734301160 | 8460 | 8460 | 8460 | 8460 | 36 |
| 510 | 20241114 | 112400 | 733996600 | 8440 | 8520 | 8520 | 8210 | 6264 |
| 511 | 20241114 | 112300 | 681282090 | 8530 | 8570 | 8570 | 8530 | 284 |
| 512 | 20241114 | 112200 | 678857330 | 8570 | 8560 | 8570 | 8560 | 174 |
| 513 | 20241114 | 112100 | 677367880 | 8570 | 8550 | 8570 | 8550 | 366 |
| 514 | 20241114 | 112000 | 674238090 | 8550 | 8570 | 8570 | 8540 | 250 |
| 515 | 20241114 | 111900 | 672100310 | 8540 | 8570 | 8570 | 8540 | 301 |
| 516 | 20241114 | 111800 | 669523760 | 8570 | 8570 | 8570 | 8570 | 1 |
| 517 | 20241114 | 111700 | 669515190 | 8540 | 8590 | 8590 | 8540 | 2247 |
| 518 | 20241114 | 111600 | 650302050 | 8570 | 8590 | 8590 | 8570 | 91 |
| 519 | 20241114 | 111500 | 649521160 | 8590 | 8590 | 8590 | 8590 | 206 |
| 520 | 20241114 | 111400 | 647751620 | 8590 | 8600 | 8600 | 8590 | 12 |
| 521 | 20241114 | 111300 | 647648480 | 8600 | 8600 | 8600 | 8600 | 0 |
| 522 | 20241114 | 111200 | 647648480 | 8600 | 8590 | 8600 | 8540 | 763 |
| 523 | 20241114 | 111100 | 641118290 | 8590 | 8580 | 8590 | 8550 | 655 |
| 524 | 20241114 | 111000 | 635505300 | 8580 | 8580 | 8580 | 8580 | 226 |
| 525 | 20241114 | 110900 | 633566220 | 8590 | 8600 | 8650 | 8590 | 270 |
| 526 | 20241114 | 110800 | 631244190 | 8600 | 8650 | 8650 | 8600 | 1690 |
| 527 | 20241114 | 110700 | 616693090 | 8650 | 8650 | 8650 | 8650 | 208 |
| 528 | 20241114 | 110600 | 614893890 | 8630 | 8630 | 8630 | 8630 | 162 |
| 529 | 20241114 | 110500 | 613495830 | 8620 | 8630 | 8630 | 8620 | 468 |
| 530 | 20241114 | 110400 | 609461000 | 8650 | 8650 | 8650 | 8650 | 0 |
| 531 | 20241114 | 110300 | 609461000 | 8650 | 8650 | 8650 | 8650 | 74 |
| 532 | 20241114 | 110200 | 608820900 | 8650 | 8620 | 8650 | 8620 | 46 |
| 533 | 20241114 | 110100 | 608424050 | 8620 | 8620 | 8620 | 8620 | 62 |
| 534 | 20241114 | 110000 | 607889610 | 8630 | 8680 | 8680 | 8630 | 1350 |
| 535 | 20241114 | 105900 | 596198330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 536 | 20241114 | 105800 | 596198330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 537 | 20241114 | 105700 | 596198330 | 8680 | 8690 | 8690 | 8680 | 2 |
| 538 | 20241114 | 105600 | 596180960 | 8690 | 8690 | 8690 | 8690 | 1069 |
| 539 | 20241114 | 105500 | 586891350 | 8690 | 8700 | 8700 | 8690 | 188 |
| 540 | 20241114 | 105400 | 585255780 | 8730 | 8730 | 8730 | 8730 | 1 |
| 541 | 20241114 | 105300 | 585247050 | 8730 | 8730 | 8730 | 8730 | 55 |
| 542 | 20241114 | 105200 | 584766900 | 8730 | 8710 | 8730 | 8710 | 895 |
| 543 | 20241114 | 105100 | 576969220 | 8710 | 8700 | 8730 | 8700 | 312 |
| 544 | 20241114 | 105000 | 574250120 | 8690 | 8700 | 8700 | 8670 | 316 |
| 545 | 20241114 | 104900 | 571503190 | 8700 | 8690 | 8700 | 8690 | 2294 |
| 546 | 20241114 | 104800 | 551550000 | 8690 | 8690 | 8690 | 8690 | 47 |
| 547 | 20241114 | 104700 | 551141570 | 8680 | 8680 | 8680 | 8680 | 44 |
| 548 | 20241114 | 104600 | 550759650 | 8680 | 8680 | 8680 | 8630 | 413 |
| 549 | 20241114 | 104500 | 547174880 | 8680 | 8680 | 8690 | 8680 | 771 |
| 550 | 20241114 | 104400 | 540482310 | 8680 | 8680 | 8680 | 8670 | 226 |
| 551 | 20241114 | 104300 | 538522860 | 8670 | 8600 | 8670 | 8600 | 1195 |
| 552 | 20241114 | 104200 | 528204020 | 8600 | 8610 | 8610 | 8590 | 3959 |
| 553 | 20241114 | 104100 | 494146520 | 8610 | 8640 | 8640 | 8610 | 925 |
| 554 | 20241114 | 104000 | 486168600 | 8640 | 8660 | 8660 | 8640 | 248 |
| 555 | 20241114 | 103900 | 484023320 | 8670 | 8650 | 8670 | 8650 | 171 |
| 556 | 20241114 | 103800 | 482543230 | 8650 | 8660 | 8660 | 8650 | 92 |
| 557 | 20241114 | 103700 | 481747190 | 8660 | 8660 | 8670 | 8660 | 695 |
| 558 | 20241114 | 103600 | 475727590 | 8660 | 8660 | 8660 | 8660 | 108 |
| 559 | 20241114 | 103500 | 474792310 | 8650 | 8660 | 8660 | 8650 | 1100 |
| 560 | 20241114 | 103400 | 465272660 | 8680 | 8680 | 8680 | 8660 | 702 |
| 561 | 20241114 | 103300 | 459186340 | 8690 | 8700 | 8700 | 8690 | 95 |
| 562 | 20241114 | 103200 | 458360780 | 8750 | 8750 | 8750 | 8750 | 23 |
| 563 | 20241114 | 103100 | 458159530 | 8750 | 8750 | 8760 | 8690 | 357 |
| 564 | 20241114 | 103000 | 455034640 | 8750 | 8720 | 8760 | 8720 | 714 |
| 565 | 20241114 | 102900 | 448795400 | 8690 | 8690 | 8690 | 8690 | 737 |
| 566 | 20241114 | 102800 | 442390870 | 8700 | 8720 | 8720 | 8700 | 302 |
| 567 | 20241114 | 102700 | 439763430 | 8720 | 8670 | 8720 | 8670 | 92 |
| 568 | 20241114 | 102600 | 438963490 | 8650 | 8660 | 8750 | 8650 | 1070 |
| 569 | 20241114 | 102500 | 429689980 | 8660 | 8660 | 8660 | 8660 | 761 |
| 570 | 20241114 | 102400 | 423099720 | 8660 | 8700 | 8700 | 8660 | 563 |
| 571 | 20241114 | 102300 | 418212500 | 8750 | 8720 | 8750 | 8700 | 1177 |
| 572 | 20241114 | 102200 | 407965730 | 8770 | 8740 | 8770 | 8730 | 1012 |
| 573 | 20241114 | 102100 | 399121630 | 8740 | 8760 | 8760 | 8740 | 269 |
| 574 | 20241114 | 102000 | 396770550 | 8780 | 8780 | 8780 | 8760 | 902 |
| 575 | 20241114 | 101900 | 388858400 | 8780 | 8780 | 8780 | 8780 | 40 |
| 576 | 20241114 | 101800 | 388507200 | 8790 | 8790 | 8800 | 8790 | 717 |
| 577 | 20241114 | 101700 | 382203160 | 8800 | 8800 | 8820 | 8790 | 3493 |
| 578 | 20241114 | 101600 | 351469170 | 8800 | 8760 | 8800 | 8760 | 1693 |
| 579 | 20241114 | 101500 | 336597650 | 8770 | 8740 | 8770 | 8730 | 234 |
| 580 | 20241114 | 101400 | 334549780 | 8730 | 8780 | 8780 | 8730 | 152 |
| 581 | 20241114 | 101300 | 333219490 | 8780 | 8790 | 8790 | 8760 | 205 |
| 582 | 20241114 | 101200 | 331418830 | 8790 | 8810 | 8810 | 8790 | 304 |
| 583 | 20241114 | 101100 | 328746060 | 8810 | 8850 | 8850 | 8770 | 745 |
| 584 | 20241114 | 101000 | 322194490 | 8820 | 8730 | 8890 | 8730 | 7967 |
| 585 | 20241114 | 100900 | 252215750 | 8740 | 8690 | 8740 | 8690 | 1883 |
| 586 | 20241114 | 100800 | 235809960 | 8680 | 8690 | 8700 | 8630 | 370 |
| 587 | 20241114 | 100700 | 232594760 | 8680 | 8700 | 8700 | 8660 | 260 |
| 588 | 20241114 | 100600 | 230339740 | 8620 | 8700 | 8720 | 8620 | 8283 |
| 589 | 20241114 | 100500 | 158549250 | 8680 | 8710 | 8720 | 8680 | 1918 |
| 590 | 20241114 | 100400 | 141865900 | 8690 | 8710 | 8720 | 8690 | 644 |
| 591 | 20241114 | 100300 | 136261640 | 8690 | 8700 | 8710 | 8680 | 311 |
| 592 | 20241114 | 100200 | 133554560 | 8700 | 8650 | 8700 | 8650 | 2143 |
| 593 | 20241114 | 100100 | 114929890 | 8660 | 8650 | 8660 | 8580 | 3066 |
| 594 | 20241114 | 100000 | 88406230 | 8650 | 8600 | 8710 | 8570 | 10249 |