29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241111 | 184700 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 12170 |
| 3 | 20241111 | 184600 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 4 | 20241111 | 184500 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 5 | 20241111 | 184400 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 6 | 20241111 | 184300 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 7 | 20241111 | 184200 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 8 | 20241111 | 184100 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 9 | 20241111 | 184000 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 10 | 20241111 | 183900 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 11 | 20241111 | 183800 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 12 | 20241111 | 183700 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 13 | 20241111 | 183600 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 14 | 20241111 | 183500 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 15 | 20241111 | 183400 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 16 | 20241111 | 183300 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 17 | 20241111 | 183200 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 18 | 20241111 | 183100 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 19 | 20241111 | 183000 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 20 | 20241111 | 182900 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 21 | 20241111 | 182800 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 22 | 20241111 | 182700 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 23 | 20241111 | 182600 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 24 | 20241111 | 182500 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 25 | 20241111 | 182400 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 26 | 20241111 | 182300 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 27 | 20241111 | 182200 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 28 | 20241111 | 182100 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 29 | 20241111 | 182000 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 30 | 20241111 | 181900 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 31 | 20241111 | 181800 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 32 | 20241111 | 181700 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 12170 |
| 33 | 20241111 | 181600 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 34 | 20241111 | 181500 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 35 | 20241111 | 181400 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 36 | 20241111 | 181300 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 37 | 20241111 | 181200 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 38 | 20241111 | 181100 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 39 | 20241111 | 181000 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 40 | 20241111 | 180900 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 41 | 20241111 | 180800 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 42 | 20241111 | 180700 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 43 | 20241111 | 180600 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 44 | 20241111 | 180500 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 45 | 20241111 | 180400 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 46 | 20241111 | 180300 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 47 | 20241111 | 180200 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 48 | 20241111 | 180100 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 49 | 20241111 | 180000 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 50 | 20241111 | 175900 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 51 | 20241111 | 175800 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 52 | 20241111 | 175700 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 53 | 20241111 | 175600 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 54 | 20241111 | 175500 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 55 | 20241111 | 175400 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 56 | 20241111 | 175300 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 57 | 20241111 | 175200 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 58 | 20241111 | 175100 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 59 | 20241111 | 175000 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 60 | 20241111 | 174900 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 61 | 20241111 | 174800 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 62 | 20241111 | 174700 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 12170 |
| 63 | 20241111 | 174600 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 64 | 20241111 | 174500 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 65 | 20241111 | 174400 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 66 | 20241111 | 174300 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 67 | 20241111 | 174200 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 68 | 20241111 | 174100 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 69 | 20241111 | 174000 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 70 | 20241111 | 173900 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 71 | 20241111 | 173800 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 72 | 20241111 | 173700 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 73 | 20241111 | 173600 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 74 | 20241111 | 173500 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 75 | 20241111 | 173400 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 76 | 20241111 | 173300 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 77 | 20241111 | 173200 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 78 | 20241111 | 173100 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 79 | 20241111 | 173000 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 80 | 20241111 | 172900 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 81 | 20241111 | 172800 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 82 | 20241111 | 172700 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 83 | 20241111 | 172600 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 84 | 20241111 | 172500 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 85 | 20241111 | 172400 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 86 | 20241111 | 172300 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 87 | 20241111 | 172200 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 88 | 20241111 | 172100 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 89 | 20241111 | 172000 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 90 | 20241111 | 171900 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 91 | 20241111 | 171800 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 92 | 20241111 | 171700 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 12170 |
| 93 | 20241111 | 171600 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 94 | 20241111 | 171500 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 95 | 20241111 | 171400 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 96 | 20241111 | 171300 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 97 | 20241111 | 171200 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 98 | 20241111 | 171100 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 99 | 20241111 | 171000 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 100 | 20241111 | 170900 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 101 | 20241111 | 170800 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 102 | 20241111 | 170700 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 103 | 20241111 | 170600 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 104 | 20241111 | 170500 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 105 | 20241111 | 170400 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 106 | 20241111 | 170300 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 107 | 20241111 | 170200 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 108 | 20241111 | 170100 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 109 | 20241111 | 170000 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 110 | 20241111 | 165900 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 111 | 20241111 | 165800 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 112 | 20241111 | 165700 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 113 | 20241111 | 165600 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 114 | 20241111 | 165500 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 115 | 20241111 | 165400 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 116 | 20241111 | 165300 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 117 | 20241111 | 165200 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 118 | 20241111 | 165100 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 119 | 20241111 | 165000 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 120 | 20241111 | 164900 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 121 | 20241111 | 164800 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 122 | 20241111 | 164700 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 12170 |
| 123 | 20241111 | 164600 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 124 | 20241111 | 164500 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 125 | 20241111 | 164400 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 126 | 20241111 | 164300 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 127 | 20241111 | 164200 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 128 | 20241111 | 164100 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 129 | 20241111 | 164000 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 130 | 20241111 | 163900 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 131 | 20241111 | 163800 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 132 | 20241111 | 163700 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 133 | 20241111 | 163600 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 134 | 20241111 | 163500 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 135 | 20241111 | 163400 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 136 | 20241111 | 163300 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 137 | 20241111 | 163200 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 138 | 20241111 | 163100 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 139 | 20241111 | 163000 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 140 | 20241111 | 162900 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 141 | 20241111 | 162800 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 142 | 20241111 | 162700 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 143 | 20241111 | 162600 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 144 | 20241111 | 162500 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 145 | 20241111 | 162400 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 146 | 20241111 | 162300 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 147 | 20241111 | 162200 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 148 | 20241111 | 162100 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 149 | 20241111 | 162000 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 150 | 20241111 | 161900 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 151 | 20241111 | 161800 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 152 | 20241111 | 161700 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 12170 |
| 153 | 20241111 | 161600 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 154 | 20241111 | 161500 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 155 | 20241111 | 161400 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 156 | 20241111 | 161300 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 157 | 20241111 | 161200 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 158 | 20241111 | 161100 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 159 | 20241111 | 161000 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 160 | 20241111 | 160900 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 161 | 20241111 | 160800 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 162 | 20241111 | 160700 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 163 | 20241111 | 160600 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 164 | 20241111 | 160500 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 165 | 20241111 | 160400 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 166 | 20241111 | 160300 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 167 | 20241111 | 160200 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 168 | 20241111 | 160100 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 169 | 20241111 | 160000 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 170 | 20241111 | 155900 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 171 | 20241111 | 155800 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 172 | 20241111 | 155700 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 173 | 20241111 | 155600 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 174 | 20241111 | 155500 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 175 | 20241111 | 155400 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 176 | 20241111 | 155300 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 177 | 20241111 | 155200 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 178 | 20241111 | 155100 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 179 | 20241111 | 155000 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 180 | 20241111 | 154900 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 181 | 20241111 | 154800 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 182 | 20241111 | 154700 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 12170 |
| 183 | 20241111 | 154600 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 184 | 20241111 | 154500 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 185 | 20241111 | 154400 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 186 | 20241111 | 154300 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 187 | 20241111 | 154200 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 188 | 20241111 | 154100 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 189 | 20241111 | 154000 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 190 | 20241111 | 153900 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 191 | 20241111 | 153800 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 192 | 20241111 | 153700 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 193 | 20241111 | 153600 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 194 | 20241111 | 153500 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 195 | 20241111 | 153400 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 196 | 20241111 | 153300 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 197 | 20241111 | 153200 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 198 | 20241111 | 153100 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 0 |
| 199 | 20241111 | 153000 | 4647433114 | 1550 | 1550 | 1550 | 1550 | 12170 |
| 200 | 20241111 | 152900 | 4628569614 | 1548 | 1548 | 1548 | 1548 | 0 |
| 201 | 20241111 | 152800 | 4628569614 | 1548 | 1548 | 1548 | 1548 | 0 |
| 202 | 20241111 | 152700 | 4628569614 | 1548 | 1548 | 1548 | 1548 | 0 |
| 203 | 20241111 | 152600 | 4628569614 | 1548 | 1548 | 1548 | 1548 | 0 |
| 204 | 20241111 | 152500 | 4628569614 | 1548 | 1548 | 1548 | 1548 | 0 |
| 205 | 20241111 | 152400 | 4628569614 | 1548 | 1548 | 1548 | 1548 | 0 |
| 206 | 20241111 | 152300 | 4628569614 | 1548 | 1548 | 1548 | 1548 | 0 |
| 207 | 20241111 | 152200 | 4628569614 | 1548 | 1548 | 1548 | 1548 | 0 |
| 208 | 20241111 | 152100 | 4628569614 | 1548 | 1548 | 1548 | 1548 | 0 |
| 209 | 20241111 | 152000 | 4628569614 | 1548 | 1548 | 1548 | 1548 | 0 |
| 210 | 20241111 | 151900 | 4628569614 | 1548 | 1543 | 1548 | 1543 | 4769 |
| 211 | 20241111 | 151800 | 4621203625 | 1544 | 1543 | 1544 | 1543 | 1028 |
| 212 | 20241111 | 151700 | 4619616396 | 1538 | 1544 | 1545 | 1537 | 2579 |
| 213 | 20241111 | 151600 | 4615644470 | 1544 | 1539 | 1544 | 1539 | 4817 |
| 214 | 20241111 | 151500 | 4608215612 | 1536 | 1539 | 1539 | 1536 | 61 |
| 215 | 20241111 | 151400 | 4608121811 | 1539 | 1541 | 1541 | 1539 | 5867 |
| 216 | 20241111 | 151300 | 4599087913 | 1541 | 1539 | 1541 | 1534 | 1785 |
| 217 | 20241111 | 151200 | 4596343446 | 1531 | 1532 | 1540 | 1528 | 9260 |
| 218 | 20241111 | 151100 | 4582174694 | 1532 | 1535 | 1535 | 1532 | 1192 |
| 219 | 20241111 | 151000 | 4580348310 | 1535 | 1543 | 1543 | 1535 | 21507 |
| 220 | 20241111 | 150900 | 4547246816 | 1542 | 1542 | 1543 | 1542 | 1343 |
| 221 | 20241111 | 150800 | 4545175753 | 1542 | 1540 | 1542 | 1540 | 2330 |
| 222 | 20241111 | 150700 | 4541584086 | 1540 | 1539 | 1540 | 1539 | 273 |
| 223 | 20241111 | 150600 | 4541163766 | 1539 | 1540 | 1540 | 1539 | 647 |
| 224 | 20241111 | 150500 | 4540168013 | 1539 | 1541 | 1542 | 1539 | 992 |
| 225 | 20241111 | 150400 | 4538640189 | 1540 | 1542 | 1542 | 1539 | 16347 |
| 226 | 20241111 | 150300 | 4513457463 | 1542 | 1544 | 1544 | 1542 | 3026 |
| 227 | 20241111 | 150200 | 4508790226 | 1544 | 1546 | 1546 | 1543 | 6574 |
| 228 | 20241111 | 150100 | 4498637010 | 1546 | 1548 | 1548 | 1546 | 2085 |
| 229 | 20241111 | 150000 | 4495412124 | 1548 | 1548 | 1548 | 1548 | 109 |
| 230 | 20241111 | 145900 | 4495243392 | 1549 | 1548 | 1549 | 1548 | 1675 |
| 231 | 20241111 | 145800 | 4492649162 | 1550 | 1548 | 1550 | 1548 | 149 |
| 232 | 20241111 | 145700 | 4492418214 | 1550 | 1550 | 1550 | 1548 | 18 |
| 233 | 20241111 | 145600 | 4492390346 | 1549 | 1551 | 1554 | 1549 | 2969 |
| 234 | 20241111 | 145500 | 4487789333 | 1551 | 1549 | 1551 | 1549 | 2244 |
| 235 | 20241111 | 145400 | 4484312917 | 1549 | 1551 | 1551 | 1549 | 9932 |
| 236 | 20241111 | 145300 | 4468918146 | 1551 | 1558 | 1558 | 1551 | 6038 |
| 237 | 20241111 | 145200 | 4459537712 | 1558 | 1552 | 1558 | 1551 | 13245 |
| 238 | 20241111 | 145100 | 4438965154 | 1552 | 1549 | 1552 | 1547 | 4319 |
| 239 | 20241111 | 145000 | 4432273047 | 1549 | 1549 | 1549 | 1547 | 1270 |
| 240 | 20241111 | 144900 | 4430307716 | 1547 | 1551 | 1551 | 1547 | 1865 |
| 241 | 20241111 | 144800 | 4427421921 | 1548 | 1550 | 1551 | 1548 | 3362 |
| 242 | 20241111 | 144700 | 4422214874 | 1551 | 1551 | 1551 | 1550 | 704 |
| 243 | 20241111 | 144600 | 4421122971 | 1551 | 1550 | 1551 | 1550 | 226 |
| 244 | 20241111 | 144500 | 4420772446 | 1550 | 1546 | 1550 | 1545 | 6144 |
| 245 | 20241111 | 144400 | 4411257998 | 1546 | 1546 | 1548 | 1546 | 2313 |
| 246 | 20241111 | 144300 | 4407677489 | 1548 | 1545 | 1548 | 1545 | 102 |
| 247 | 20241111 | 144200 | 4407519896 | 1543 | 1547 | 1547 | 1543 | 971 |
| 248 | 20241111 | 144100 | 4406018362 | 1548 | 1549 | 1549 | 1547 | 5841 |
| 249 | 20241111 | 144000 | 4396974110 | 1550 | 1550 | 1550 | 1550 | 68 |
| 250 | 20241111 | 143900 | 4396868710 | 1549 | 1546 | 1549 | 1546 | 1838 |
| 251 | 20241111 | 143800 | 4394026227 | 1547 | 1545 | 1547 | 1545 | 1021 |
| 252 | 20241111 | 143700 | 4392448430 | 1549 | 1550 | 1550 | 1545 | 412 |
| 253 | 20241111 | 143600 | 4391811465 | 1550 | 1548 | 1550 | 1548 | 101 |
| 254 | 20241111 | 143500 | 4391654917 | 1552 | 1546 | 1552 | 1546 | 117 |
| 255 | 20241111 | 143400 | 4391473468 | 1552 | 1545 | 1552 | 1545 | 2229 |
| 256 | 20241111 | 143300 | 4388019628 | 1550 | 1549 | 1550 | 1549 | 3355 |
| 257 | 20241111 | 143200 | 4382821610 | 1544 | 1550 | 1550 | 1544 | 2681 |
| 258 | 20241111 | 143100 | 4378677764 | 1550 | 1546 | 1550 | 1546 | 1796 |
| 259 | 20241111 | 143000 | 4375899769 | 1546 | 1550 | 1550 | 1546 | 1732 |
| 260 | 20241111 | 142900 | 4373218175 | 1550 | 1553 | 1553 | 1548 | 8126 |
| 261 | 20241111 | 142800 | 4360618908 | 1551 | 1553 | 1553 | 1551 | 4702 |
| 262 | 20241111 | 142700 | 4353321962 | 1552 | 1552 | 1553 | 1552 | 466 |
| 263 | 20241111 | 142600 | 4352598625 | 1552 | 1553 | 1554 | 1552 | 282 |
| 264 | 20241111 | 142500 | 4352160674 | 1553 | 1553 | 1553 | 1553 | 30 |
| 265 | 20241111 | 142400 | 4352114084 | 1553 | 1552 | 1553 | 1552 | 424 |
| 266 | 20241111 | 142300 | 4351455647 | 1554 | 1551 | 1554 | 1551 | 1101 |
| 267 | 20241111 | 142200 | 4349747093 | 1554 | 1551 | 1554 | 1551 | 203 |
| 268 | 20241111 | 142100 | 4349432235 | 1551 | 1551 | 1551 | 1550 | 1733 |
| 269 | 20241111 | 142000 | 4346744842 | 1551 | 1554 | 1554 | 1550 | 4986 |
| 270 | 20241111 | 141900 | 4339015250 | 1554 | 1554 | 1554 | 1551 | 429 |
| 271 | 20241111 | 141800 | 4338348638 | 1554 | 1554 | 1554 | 1554 | 3 |
| 272 | 20241111 | 141700 | 4338343976 | 1554 | 1552 | 1554 | 1550 | 7460 |
| 273 | 20241111 | 141600 | 4326772995 | 1552 | 1551 | 1552 | 1550 | 5391 |
| 274 | 20241111 | 141500 | 4318412758 | 1551 | 1551 | 1551 | 1551 | 401 |
| 275 | 20241111 | 141400 | 4317790807 | 1551 | 1551 | 1551 | 1550 | 4164 |
| 276 | 20241111 | 141300 | 4311333621 | 1551 | 1552 | 1552 | 1551 | 195 |
| 277 | 20241111 | 141200 | 4311031154 | 1552 | 1552 | 1552 | 1552 | 202 |
| 278 | 20241111 | 141100 | 4310717650 | 1552 | 1553 | 1553 | 1552 | 3841 |
| 279 | 20241111 | 141000 | 4304755788 | 1553 | 1552 | 1553 | 1552 | 202 |
| 280 | 20241111 | 140900 | 4304442282 | 1551 | 1555 | 1555 | 1551 | 1388 |
| 281 | 20241111 | 140800 | 4302288450 | 1554 | 1551 | 1554 | 1551 | 4933 |
| 282 | 20241111 | 140700 | 4294637364 | 1551 | 1552 | 1552 | 1551 | 4215 |
| 283 | 20241111 | 140600 | 4288097499 | 1552 | 1552 | 1552 | 1552 | 468 |
| 284 | 20241111 | 140500 | 4287371163 | 1552 | 1553 | 1553 | 1552 | 872 |
| 285 | 20241111 | 140400 | 4286017768 | 1553 | 1553 | 1554 | 1553 | 674 |
| 286 | 20241111 | 140300 | 4284971035 | 1553 | 1555 | 1555 | 1553 | 1781 |
| 287 | 20241111 | 140200 | 4282202264 | 1555 | 1555 | 1555 | 1554 | 2414 |
| 288 | 20241111 | 140100 | 4278448498 | 1556 | 1555 | 1556 | 1555 | 2301 |
| 289 | 20241111 | 140000 | 4274870309 | 1551 | 1551 | 1551 | 1551 | 319 |
| 290 | 20241111 | 135900 | 4274375540 | 1550 | 1547 | 1555 | 1546 | 4133 |
| 291 | 20241111 | 135800 | 4267962421 | 1547 | 1556 | 1556 | 1547 | 1536 |
| 292 | 20241111 | 135700 | 4265580131 | 1556 | 1556 | 1556 | 1553 | 724 |
| 293 | 20241111 | 135600 | 4264453593 | 1556 | 1553 | 1557 | 1553 | 1539 |
| 294 | 20241111 | 135500 | 4262057802 | 1551 | 1551 | 1553 | 1550 | 1435 |
| 295 | 20241111 | 135400 | 4259830508 | 1551 | 1550 | 1551 | 1550 | 14 |
| 296 | 20241111 | 135300 | 4259808807 | 1550 | 1553 | 1553 | 1550 | 2 |
| 297 | 20241111 | 135200 | 4259805704 | 1550 | 1552 | 1552 | 1545 | 590 |
| 298 | 20241111 | 135100 | 4258891054 | 1552 | 1550 | 1552 | 1542 | 902 |
| 299 | 20241111 | 135000 | 4257498077 | 1550 | 1546 | 1551 | 1537 | 3875 |
| 300 | 20241111 | 134900 | 4251506300 | 1536 | 1542 | 1542 | 1536 | 6947 |
| 301 | 20241111 | 134800 | 4240817081 | 1540 | 1550 | 1550 | 1540 | 6986 |
| 302 | 20241111 | 134700 | 4230046922 | 1550 | 1550 | 1550 | 1550 | 16 |
| 303 | 20241111 | 134600 | 4230022122 | 1549 | 1548 | 1551 | 1548 | 10092 |
| 304 | 20241111 | 134500 | 4214390263 | 1549 | 1549 | 1549 | 1537 | 1811 |
| 305 | 20241111 | 134400 | 4211598842 | 1540 | 1543 | 1543 | 1538 | 18414 |
| 306 | 20241111 | 134300 | 4183215325 | 1543 | 1560 | 1560 | 1542 | 9287 |
| 307 | 20241111 | 134200 | 4168863087 | 1553 | 1554 | 1555 | 1553 | 9646 |
| 308 | 20241111 | 134100 | 4153873562 | 1554 | 1560 | 1561 | 1554 | 1103 |
| 309 | 20241111 | 134000 | 4152158158 | 1561 | 1561 | 1561 | 1554 | 237 |
| 310 | 20241111 | 133900 | 4151788243 | 1554 | 1554 | 1554 | 1554 | 1108 |
| 311 | 20241111 | 133800 | 4150066411 | 1554 | 1555 | 1555 | 1554 | 4866 |
| 312 | 20241111 | 133700 | 4142503919 | 1554 | 1563 | 1566 | 1553 | 1107 |
| 313 | 20241111 | 133600 | 4140773360 | 1566 | 1549 | 1566 | 1540 | 6524 |
| 314 | 20241111 | 133500 | 4130685791 | 1541 | 1546 | 1549 | 1540 | 5135 |
| 315 | 20241111 | 133400 | 4122766003 | 1547 | 1549 | 1551 | 1540 | 44424 |
| 316 | 20241111 | 133300 | 4053964036 | 1550 | 1562 | 1562 | 1550 | 14269 |
| 317 | 20241111 | 133200 | 4031784827 | 1558 | 1567 | 1567 | 1558 | 23582 |
| 318 | 20241111 | 133100 | 3994991870 | 1568 | 1562 | 1568 | 1562 | 2671 |
| 319 | 20241111 | 133000 | 3990819072 | 1563 | 1562 | 1563 | 1562 | 718 |
| 320 | 20241111 | 132900 | 3989697296 | 1563 | 1563 | 1563 | 1563 | 13 |
| 321 | 20241111 | 132800 | 3989676977 | 1564 | 1567 | 1567 | 1562 | 8617 |
| 322 | 20241111 | 132700 | 3976197218 | 1566 | 1567 | 1568 | 1566 | 3519 |
| 323 | 20241111 | 132600 | 3970682936 | 1567 | 1567 | 1567 | 1567 | 73 |
| 324 | 20241111 | 132500 | 3970568545 | 1575 | 1567 | 1575 | 1567 | 385 |
| 325 | 20241111 | 132400 | 3969965242 | 1574 | 1571 | 1574 | 1571 | 685 |
| 326 | 20241111 | 132300 | 3968887401 | 1565 | 1565 | 1565 | 1565 | 786 |
| 327 | 20241111 | 132200 | 3967657311 | 1565 | 1562 | 1576 | 1562 | 7257 |
| 328 | 20241111 | 132100 | 3956281918 | 1561 | 1563 | 1563 | 1561 | 7307 |
| 329 | 20241111 | 132000 | 3944870321 | 1562 | 1568 | 1568 | 1562 | 2504 |
| 330 | 20241111 | 131900 | 3940953170 | 1563 | 1562 | 1564 | 1562 | 2454 |
| 331 | 20241111 | 131800 | 3937118044 | 1561 | 1562 | 1562 | 1561 | 2217 |
| 332 | 20241111 | 131700 | 3933655672 | 1562 | 1562 | 1564 | 1562 | 5399 |
| 333 | 20241111 | 131600 | 3925219922 | 1562 | 1564 | 1564 | 1561 | 10258 |
| 334 | 20241111 | 131500 | 3909195584 | 1564 | 1569 | 1569 | 1564 | 747 |
| 335 | 20241111 | 131400 | 3908024041 | 1569 | 1569 | 1569 | 1564 | 167 |
| 336 | 20241111 | 131300 | 3907762297 | 1566 | 1562 | 1566 | 1562 | 2113 |
| 337 | 20241111 | 131200 | 3904456665 | 1563 | 1566 | 1566 | 1562 | 7241 |
| 338 | 20241111 | 131100 | 3893128498 | 1566 | 1565 | 1566 | 1565 | 2336 |
| 339 | 20241111 | 131000 | 3889471005 | 1566 | 1564 | 1566 | 1563 | 2737 |
| 340 | 20241111 | 130900 | 3885188524 | 1565 | 1565 | 1566 | 1565 | 6158 |
| 341 | 20241111 | 130800 | 3875550491 | 1566 | 1568 | 1568 | 1566 | 4175 |
| 342 | 20241111 | 130700 | 3869012252 | 1573 | 1574 | 1575 | 1567 | 5070 |
| 343 | 20241111 | 130600 | 3861065741 | 1568 | 1575 | 1576 | 1568 | 11189 |
| 344 | 20241111 | 130500 | 3843486998 | 1582 | 1584 | 1584 | 1582 | 60 |
| 345 | 20241111 | 130400 | 3843392056 | 1584 | 1584 | 1584 | 1574 | 3266 |
| 346 | 20241111 | 130300 | 3838244672 | 1584 | 1577 | 1587 | 1577 | 2100 |
| 347 | 20241111 | 130200 | 3834923728 | 1587 | 1566 | 1589 | 1566 | 5042 |
| 348 | 20241111 | 130100 | 3826939577 | 1565 | 1564 | 1570 | 1563 | 6058 |
| 349 | 20241111 | 130000 | 3817445441 | 1563 | 1577 | 1577 | 1562 | 9802 |
| 350 | 20241111 | 125900 | 3802082760 | 1572 | 1579 | 1579 | 1572 | 1721 |
| 351 | 20241111 | 125800 | 3799377339 | 1571 | 1576 | 1580 | 1571 | 9539 |
| 352 | 20241111 | 125700 | 3784357497 | 1576 | 1582 | 1583 | 1576 | 2986 |
| 353 | 20241111 | 125600 | 3779643363 | 1582 | 1588 | 1588 | 1582 | 2148 |
| 354 | 20241111 | 125500 | 3776241639 | 1586 | 1590 | 1590 | 1586 | 239 |
| 355 | 20241111 | 125400 | 3775862577 | 1587 | 1589 | 1590 | 1585 | 4413 |
| 356 | 20241111 | 125300 | 3768856975 | 1590 | 1589 | 1590 | 1584 | 5568 |
| 357 | 20241111 | 125200 | 3760028537 | 1587 | 1594 | 1594 | 1587 | 4629 |
| 358 | 20241111 | 125100 | 3752671396 | 1594 | 1579 | 1594 | 1579 | 10764 |
| 359 | 20241111 | 125000 | 3735647044 | 1579 | 1576 | 1584 | 1575 | 16620 |
| 360 | 20241111 | 124900 | 3709407715 | 1569 | 1567 | 1578 | 1565 | 4404 |
| 361 | 20241111 | 124800 | 3702490447 | 1566 | 1581 | 1581 | 1564 | 50094 |
| 362 | 20241111 | 124700 | 3623700115 | 1579 | 1589 | 1592 | 1579 | 24690 |
| 363 | 20241111 | 124600 | 3584649955 | 1588 | 1590 | 1594 | 1588 | 2564 |
| 364 | 20241111 | 124500 | 3580573043 | 1594 | 1593 | 1595 | 1593 | 6353 |
| 365 | 20241111 | 124400 | 3570446319 | 1593 | 1590 | 1594 | 1589 | 9795 |
| 366 | 20241111 | 124300 | 3554846570 | 1590 | 1589 | 1597 | 1586 | 7104 |
| 367 | 20241111 | 124200 | 3543542938 | 1586 | 1584 | 1590 | 1580 | 8999 |
| 368 | 20241111 | 124100 | 3529288218 | 1585 | 1593 | 1593 | 1582 | 16138 |
| 369 | 20241111 | 124000 | 3503673805 | 1599 | 1600 | 1604 | 1592 | 6744 |
| 370 | 20241111 | 123900 | 3492884500 | 1600 | 1585 | 1604 | 1584 | 33824 |
| 371 | 20241111 | 123800 | 3439090203 | 1585 | 1594 | 1597 | 1585 | 48550 |
| 372 | 20241111 | 123700 | 3361965479 | 1594 | 1603 | 1603 | 1594 | 16801 |
| 373 | 20241111 | 123600 | 3335124369 | 1597 | 1599 | 1607 | 1597 | 16411 |
| 374 | 20241111 | 123500 | 3308827591 | 1599 | 1602 | 1604 | 1597 | 6024 |
| 375 | 20241111 | 123400 | 3299185568 | 1602 | 1595 | 1602 | 1590 | 15512 |
| 376 | 20241111 | 123300 | 3274408376 | 1595 | 1600 | 1600 | 1590 | 30891 |
| 377 | 20241111 | 123200 | 3225248355 | 1600 | 1607 | 1607 | 1600 | 31714 |
| 378 | 20241111 | 123100 | 3174419495 | 1606 | 1609 | 1609 | 1606 | 32651 |
| 379 | 20241111 | 123000 | 3121943356 | 1609 | 1612 | 1614 | 1607 | 29682 |
| 380 | 20241111 | 122900 | 3074169142 | 1611 | 1620 | 1620 | 1603 | 53385 |
| 381 | 20241111 | 122800 | 2988184809 | 1624 | 1628 | 1633 | 1612 | 157405 |
| 382 | 20241111 | 122700 | 2732464524 | 1608 | 1608 | 1608 | 1608 | 0 |
| 383 | 20241111 | 122600 | 2732464524 | 1608 | 1608 | 1608 | 1608 | 0 |
| 384 | 20241111 | 122500 | 2732464524 | 1608 | 1592 | 1608 | 1585 | 65153 |
| 385 | 20241111 | 122400 | 2628218552 | 1595 | 1594 | 1595 | 1584 | 11461 |
| 386 | 20241111 | 122300 | 2610003898 | 1594 | 1590 | 1597 | 1588 | 36401 |
| 387 | 20241111 | 122200 | 2552039819 | 1590 | 1576 | 1590 | 1576 | 36082 |
| 388 | 20241111 | 122100 | 2494881665 | 1577 | 1576 | 1577 | 1570 | 1488 |
| 389 | 20241111 | 122000 | 2492536390 | 1577 | 1566 | 1577 | 1566 | 17997 |
| 390 | 20241111 | 121900 | 2464267789 | 1565 | 1563 | 1565 | 1562 | 7762 |
| 391 | 20241111 | 121800 | 2452132595 | 1562 | 1562 | 1562 | 1562 | 1393 |
| 392 | 20241111 | 121700 | 2449956729 | 1563 | 1557 | 1563 | 1557 | 1119 |
| 393 | 20241111 | 121600 | 2448208664 | 1557 | 1557 | 1557 | 1557 | 2641 |
| 394 | 20241111 | 121500 | 2444096627 | 1561 | 1559 | 1561 | 1559 | 9237 |
| 395 | 20241111 | 121400 | 2429693416 | 1559 | 1560 | 1560 | 1556 | 1200 |
| 396 | 20241111 | 121300 | 2427824747 | 1560 | 1559 | 1560 | 1557 | 1785 |
| 397 | 20241111 | 121200 | 2425044453 | 1558 | 1559 | 1562 | 1558 | 6300 |
| 398 | 20241111 | 121100 | 2415223126 | 1560 | 1561 | 1561 | 1560 | 4924 |
| 399 | 20241111 | 121000 | 2407540367 | 1560 | 1560 | 1561 | 1560 | 218 |
| 400 | 20241111 | 120900 | 2407200215 | 1560 | 1565 | 1565 | 1560 | 1090 |
| 401 | 20241111 | 120800 | 2405499810 | 1560 | 1560 | 1562 | 1560 | 6401 |
| 402 | 20241111 | 120700 | 2395513878 | 1560 | 1566 | 1566 | 1560 | 9817 |
| 403 | 20241111 | 120600 | 2380185045 | 1566 | 1563 | 1566 | 1562 | 3836 |
| 404 | 20241111 | 120500 | 2374189689 | 1568 | 1563 | 1568 | 1563 | 3916 |
| 405 | 20241111 | 120400 | 2368068971 | 1562 | 1567 | 1567 | 1562 | 9428 |
| 406 | 20241111 | 120300 | 2353318501 | 1566 | 1568 | 1570 | 1566 | 563 |
| 407 | 20241111 | 120200 | 2352435913 | 1570 | 1565 | 1570 | 1565 | 5355 |
| 408 | 20241111 | 120100 | 2344041512 | 1566 | 1571 | 1571 | 1566 | 523 |
| 409 | 20241111 | 120000 | 2343221951 | 1571 | 1573 | 1573 | 1565 | 3703 |
| 410 | 20241111 | 115900 | 2337409062 | 1572 | 1570 | 1573 | 1565 | 904 |
| 411 | 20241111 | 115800 | 2335989065 | 1570 | 1562 | 1570 | 1561 | 5885 |
| 412 | 20241111 | 115700 | 2326767570 | 1561 | 1563 | 1563 | 1558 | 3758 |
| 413 | 20241111 | 115600 | 2320902235 | 1562 | 1565 | 1565 | 1562 | 2193 |
| 414 | 20241111 | 115500 | 2317472120 | 1564 | 1563 | 1564 | 1563 | 1746 |
| 415 | 20241111 | 115400 | 2314742578 | 1563 | 1566 | 1566 | 1560 | 7796 |
| 416 | 20241111 | 115300 | 2302556631 | 1569 | 1570 | 1570 | 1564 | 3472 |
| 417 | 20241111 | 115200 | 2297116174 | 1570 | 1565 | 1570 | 1563 | 14623 |
| 418 | 20241111 | 115100 | 2274231231 | 1565 | 1572 | 1574 | 1565 | 5560 |
| 419 | 20241111 | 115000 | 2265502697 | 1575 | 1580 | 1580 | 1574 | 6527 |
| 420 | 20241111 | 114900 | 2255223695 | 1580 | 1574 | 1583 | 1574 | 15295 |
| 421 | 20241111 | 114800 | 2231093521 | 1577 | 1583 | 1584 | 1575 | 14322 |
| 422 | 20241111 | 114700 | 2208455586 | 1583 | 1585 | 1585 | 1580 | 17016 |
| 423 | 20241111 | 114600 | 2181514591 | 1585 | 1565 | 1585 | 1565 | 48679 |
| 424 | 20241111 | 114500 | 2104756555 | 1562 | 1561 | 1566 | 1560 | 7512 |
| 425 | 20241111 | 114400 | 2093027861 | 1567 | 1568 | 1568 | 1558 | 9497 |
| 426 | 20241111 | 114300 | 2078184737 | 1569 | 1576 | 1577 | 1565 | 23423 |
| 427 | 20241111 | 114200 | 2041407174 | 1576 | 1561 | 1577 | 1561 | 31330 |
| 428 | 20241111 | 114100 | 1992141891 | 1561 | 1556 | 1561 | 1552 | 19507 |
| 429 | 20241111 | 114000 | 1961747259 | 1552 | 1542 | 1557 | 1542 | 60373 |
| 430 | 20241111 | 113900 | 1868206710 | 1542 | 1540 | 1545 | 1540 | 11328 |
| 431 | 20241111 | 113800 | 1850717903 | 1540 | 1522 | 1540 | 1522 | 13603 |
| 432 | 20241111 | 113700 | 1829855064 | 1529 | 1529 | 1529 | 1528 | 1176 |
| 433 | 20241111 | 113600 | 1828056970 | 1529 | 1529 | 1529 | 1520 | 458 |
| 434 | 20241111 | 113500 | 1827357386 | 1529 | 1529 | 1529 | 1520 | 7967 |
| 435 | 20241111 | 113400 | 1815231945 | 1529 | 1529 | 1529 | 1522 | 2303 |
| 436 | 20241111 | 113300 | 1811724007 | 1529 | 1529 | 1529 | 1529 | 10 |
| 437 | 20241111 | 113200 | 1811708717 | 1522 | 1527 | 1527 | 1522 | 5588 |
| 438 | 20241111 | 113100 | 1803192161 | 1535 | 1532 | 1535 | 1531 | 2257 |
| 439 | 20241111 | 113000 | 1799735248 | 1532 | 1524 | 1533 | 1524 | 4375 |
| 440 | 20241111 | 112900 | 1793029804 | 1524 | 1528 | 1531 | 1524 | 6016 |
| 441 | 20241111 | 112800 | 1783853904 | 1531 | 1539 | 1539 | 1529 | 259 |
| 442 | 20241111 | 112700 | 1783457475 | 1540 | 1533 | 1540 | 1532 | 3581 |
| 443 | 20241111 | 112600 | 1777970126 | 1533 | 1538 | 1541 | 1533 | 2675 |
| 444 | 20241111 | 112500 | 1773851848 | 1535 | 1542 | 1544 | 1535 | 2156 |
| 445 | 20241111 | 112400 | 1770537956 | 1543 | 1539 | 1543 | 1535 | 7311 |
| 446 | 20241111 | 112300 | 1759264998 | 1542 | 1538 | 1543 | 1538 | 2100 |
| 447 | 20241111 | 112200 | 1756028503 | 1543 | 1535 | 1543 | 1535 | 13138 |
| 448 | 20241111 | 112100 | 1735776704 | 1535 | 1529 | 1535 | 1529 | 4500 |
| 449 | 20241111 | 112000 | 1728884807 | 1529 | 1532 | 1532 | 1523 | 1585 |
| 450 | 20241111 | 111900 | 1726464641 | 1532 | 1529 | 1533 | 1528 | 7220 |
| 451 | 20241111 | 111800 | 1715419908 | 1529 | 1529 | 1529 | 1528 | 3497 |
| 452 | 20241111 | 111700 | 1710076487 | 1524 | 1526 | 1529 | 1524 | 3758 |
| 453 | 20241111 | 111600 | 1704342316 | 1526 | 1523 | 1526 | 1520 | 9190 |
| 454 | 20241111 | 111500 | 1690356163 | 1524 | 1528 | 1531 | 1523 | 20741 |
| 455 | 20241111 | 111400 | 1658681306 | 1528 | 1532 | 1533 | 1528 | 14975 |
| 456 | 20241111 | 111300 | 1635765062 | 1533 | 1537 | 1543 | 1532 | 9648 |
| 457 | 20241111 | 111200 | 1620938829 | 1544 | 1546 | 1547 | 1536 | 8719 |
| 458 | 20241111 | 111100 | 1607513572 | 1547 | 1546 | 1548 | 1536 | 3453 |
| 459 | 20241111 | 111000 | 1602177529 | 1548 | 1544 | 1549 | 1538 | 20703 |
| 460 | 20241111 | 110900 | 1570229509 | 1550 | 1551 | 1553 | 1543 | 30525 |
| 461 | 20241111 | 110800 | 1522935599 | 1552 | 1544 | 1553 | 1543 | 54291 |
| 462 | 20241111 | 110700 | 1438814236 | 1544 | 1541 | 1544 | 1540 | 2552 |
| 463 | 20241111 | 110600 | 1434879516 | 1541 | 1545 | 1545 | 1539 | 8001 |
| 464 | 20241111 | 110500 | 1422544436 | 1546 | 1534 | 1548 | 1534 | 51258 |
| 465 | 20241111 | 110400 | 1343479239 | 1534 | 1534 | 1538 | 1530 | 21041 |
| 466 | 20241111 | 110300 | 1311210995 | 1538 | 1538 | 1539 | 1535 | 10105 |
| 467 | 20241111 | 110200 | 1295670781 | 1538 | 1528 | 1538 | 1528 | 9185 |
| 468 | 20241111 | 110100 | 1281603792 | 1528 | 1525 | 1529 | 1525 | 4232 |
| 469 | 20241111 | 110000 | 1275137599 | 1525 | 1527 | 1527 | 1524 | 6367 |
| 470 | 20241111 | 105900 | 1265425348 | 1527 | 1527 | 1527 | 1522 | 11146 |
| 471 | 20241111 | 105800 | 1248438759 | 1528 | 1536 | 1539 | 1524 | 16470 |
| 472 | 20241111 | 105700 | 1223254041 | 1536 | 1536 | 1541 | 1536 | 26291 |
| 473 | 20241111 | 105600 | 1182825022 | 1536 | 1529 | 1538 | 1527 | 33510 |
| 474 | 20241111 | 105500 | 1131419340 | 1535 | 1519 | 1540 | 1513 | 52702 |
| 475 | 20241111 | 105400 | 1050935185 | 1520 | 1497 | 1520 | 1497 | 48516 |
| 476 | 20241111 | 105300 | 977521203 | 1510 | 1501 | 1510 | 1500 | 17318 |
| 477 | 20241111 | 105200 | 951438667 | 1501 | 1490 | 1502 | 1490 | 4781 |
| 478 | 20241111 | 105100 | 944273436 | 1490 | 1497 | 1505 | 1490 | 3492 |
| 479 | 20241111 | 105000 | 939034990 | 1505 | 1492 | 1505 | 1491 | 44115 |
| 480 | 20241111 | 104900 | 872990329 | 1487 | 1489 | 1493 | 1487 | 8332 |
| 481 | 20241111 | 104800 | 860556935 | 1489 | 1486 | 1490 | 1486 | 760 |
| 482 | 20241111 | 104700 | 859425545 | 1485 | 1483 | 1485 | 1483 | 828 |
| 483 | 20241111 | 104600 | 858196169 | 1482 | 1482 | 1482 | 1482 | 115 |
| 484 | 20241111 | 104500 | 858025739 | 1485 | 1484 | 1485 | 1483 | 1102 |
| 485 | 20241111 | 104400 | 856390379 | 1474 | 1484 | 1484 | 1474 | 3412 |
| 486 | 20241111 | 104300 | 851340818 | 1483 | 1483 | 1483 | 1483 | 593 |
| 487 | 20241111 | 104200 | 850461399 | 1483 | 1483 | 1483 | 1478 | 1419 |
| 488 | 20241111 | 104100 | 848358927 | 1485 | 1485 | 1485 | 1485 | 0 |
| 489 | 20241111 | 104000 | 848358927 | 1485 | 1483 | 1485 | 1477 | 2755 |
| 490 | 20241111 | 103900 | 844288524 | 1483 | 1483 | 1483 | 1483 | 361 |
| 491 | 20241111 | 103800 | 843753161 | 1477 | 1483 | 1483 | 1477 | 213 |
| 492 | 20241111 | 103700 | 843438368 | 1483 | 1482 | 1483 | 1482 | 1118 |
| 493 | 20241111 | 103600 | 841781481 | 1483 | 1477 | 1483 | 1477 | 20 |
| 494 | 20241111 | 103500 | 841751857 | 1477 | 1473 | 1477 | 1473 | 864 |
| 495 | 20241111 | 103400 | 840476444 | 1472 | 1470 | 1472 | 1470 | 1075 |
| 496 | 20241111 | 103300 | 838896078 | 1469 | 1472 | 1472 | 1469 | 308 |
| 497 | 20241111 | 103200 | 838443582 | 1472 | 1472 | 1472 | 1472 | 0 |
| 498 | 20241111 | 103100 | 838443582 | 1472 | 1469 | 1473 | 1469 | 103 |
| 499 | 20241111 | 103000 | 838291968 | 1469 | 1469 | 1473 | 1469 | 746 |
| 500 | 20241111 | 102900 | 837196090 | 1469 | 1471 | 1471 | 1469 | 968 |
| 501 | 20241111 | 102800 | 835773626 | 1473 | 1470 | 1473 | 1469 | 320 |
| 502 | 20241111 | 102700 | 835302960 | 1473 | 1469 | 1473 | 1468 | 4810 |
| 503 | 20241111 | 102600 | 828239578 | 1470 | 1471 | 1474 | 1470 | 4585 |
| 504 | 20241111 | 102500 | 821497662 | 1471 | 1476 | 1476 | 1471 | 309 |
| 505 | 20241111 | 102400 | 821042840 | 1476 | 1471 | 1476 | 1470 | 4008 |
| 506 | 20241111 | 102300 | 815149738 | 1476 | 1470 | 1477 | 1470 | 1300 |
| 507 | 20241111 | 102200 | 813231795 | 1470 | 1475 | 1477 | 1470 | 25686 |
| 508 | 20241111 | 102100 | 775423310 | 1477 | 1475 | 1477 | 1474 | 9577 |
| 509 | 20241111 | 102000 | 761305430 | 1477 | 1477 | 1477 | 1477 | 1016 |
| 510 | 20241111 | 101900 | 759804798 | 1475 | 1481 | 1488 | 1475 | 6463 |
| 511 | 20241111 | 101800 | 750246680 | 1481 | 1489 | 1489 | 1481 | 560 |
| 512 | 20241111 | 101700 | 749412893 | 1489 | 1489 | 1489 | 1489 | 0 |
| 513 | 20241111 | 101600 | 749412893 | 1489 | 1489 | 1489 | 1489 | 0 |
| 514 | 20241111 | 101500 | 749412893 | 1489 | 1489 | 1489 | 1489 | 1300 |
| 515 | 20241111 | 101400 | 747477193 | 1489 | 1489 | 1489 | 1489 | 90 |
| 516 | 20241111 | 101300 | 747343183 | 1480 | 1482 | 1482 | 1480 | 442 |
| 517 | 20241111 | 101200 | 746689021 | 1482 | 1496 | 1496 | 1482 | 1451 |
| 518 | 20241111 | 101100 | 744536167 | 1483 | 1481 | 1490 | 1481 | 8178 |
| 519 | 20241111 | 101000 | 732417164 | 1482 | 1477 | 1482 | 1477 | 6049 |
| 520 | 20241111 | 100900 | 723476018 | 1477 | 1477 | 1477 | 1477 | 913 |
| 521 | 20241111 | 100800 | 722127517 | 1477 | 1475 | 1477 | 1473 | 2295 |
| 522 | 20241111 | 100700 | 718744822 | 1475 | 1475 | 1477 | 1473 | 3540 |
| 523 | 20241111 | 100600 | 713528792 | 1476 | 1477 | 1477 | 1476 | 56 |
| 524 | 20241111 | 100500 | 713446125 | 1477 | 1473 | 1477 | 1473 | 1374 |
| 525 | 20241111 | 100400 | 711419646 | 1474 | 1473 | 1474 | 1472 | 2160 |
| 526 | 20241111 | 100300 | 708239530 | 1472 | 1474 | 1475 | 1472 | 5747 |
| 527 | 20241111 | 100200 | 699772618 | 1474 | 1475 | 1475 | 1474 | 3920 |
| 528 | 20241111 | 100100 | 693993385 | 1481 | 1482 | 1482 | 1475 | 9255 |
| 529 | 20241111 | 100000 | 680294963 | 1483 | 1483 | 1483 | 1483 | 20 |
| 530 | 20241111 | 095900 | 680265303 | 1481 | 1480 | 1481 | 1480 | 1007 |
| 531 | 20241111 | 095800 | 678774913 | 1482 | 1480 | 1482 | 1480 | 100 |
| 532 | 20241111 | 095700 | 678626723 | 1480 | 1481 | 1482 | 1478 | 2928 |
| 533 | 20241111 | 095600 | 674292447 | 1481 | 1489 | 1489 | 1481 | 231 |
| 534 | 20241111 | 095500 | 673950018 | 1485 | 1485 | 1485 | 1485 | 67 |
| 535 | 20241111 | 095400 | 673850523 | 1485 | 1486 | 1486 | 1485 | 290 |
| 536 | 20241111 | 095300 | 673419704 | 1485 | 1482 | 1485 | 1481 | 1997 |
| 537 | 20241111 | 095200 | 670460572 | 1481 | 1485 | 1486 | 1481 | 7960 |
| 538 | 20241111 | 095100 | 658659280 | 1484 | 1495 | 1495 | 1484 | 11405 |
| 539 | 20241111 | 095000 | 641662382 | 1496 | 1500 | 1500 | 1496 | 351 |
| 540 | 20241111 | 094900 | 641136491 | 1500 | 1500 | 1500 | 1498 | 10307 |
| 541 | 20241111 | 094800 | 625689593 | 1500 | 1500 | 1505 | 1500 | 6766 |
| 542 | 20241111 | 094700 | 615528843 | 1495 | 1502 | 1502 | 1494 | 233 |
| 543 | 20241111 | 094600 | 615180463 | 1502 | 1502 | 1504 | 1493 | 8463 |
| 544 | 20241111 | 094500 | 602490560 | 1502 | 1498 | 1502 | 1497 | 1769 |
| 545 | 20241111 | 094400 | 599837353 | 1498 | 1511 | 1511 | 1498 | 18313 |
| 546 | 20241111 | 094300 | 572327514 | 1511 | 1512 | 1513 | 1509 | 2472 |
| 547 | 20241111 | 094200 | 568589199 | 1512 | 1513 | 1513 | 1510 | 3158 |
| 548 | 20241111 | 094100 | 563818423 | 1511 | 1499 | 1512 | 1499 | 12325 |
| 549 | 20241111 | 094000 | 545241238 | 1500 | 1498 | 1501 | 1497 | 11297 |
| 550 | 20241111 | 093900 | 528298480 | 1498 | 1495 | 1498 | 1484 | 6234 |
| 551 | 20241111 | 093800 | 518972531 | 1495 | 1496 | 1496 | 1481 | 5465 |
| 552 | 20241111 | 093700 | 510842098 | 1496 | 1498 | 1498 | 1489 | 208 |
| 553 | 20241111 | 093600 | 510531437 | 1498 | 1490 | 1498 | 1481 | 12520 |
| 554 | 20241111 | 093500 | 491843821 | 1491 | 1483 | 1492 | 1482 | 1490 |
| 555 | 20241111 | 093400 | 489629861 | 1483 | 1484 | 1495 | 1480 | 8556 |
| 556 | 20241111 | 093300 | 476904263 | 1484 | 1473 | 1490 | 1472 | 5139 |
| 557 | 20241111 | 093200 | 469271444 | 1473 | 1476 | 1482 | 1471 | 7186 |
| 558 | 20241111 | 093100 | 458677939 | 1484 | 1474 | 1484 | 1473 | 1875 |
| 559 | 20241111 | 093000 | 455904206 | 1485 | 1485 | 1485 | 1485 | 336 |
| 560 | 20241111 | 092900 | 455405246 | 1486 | 1474 | 1486 | 1473 | 5066 |
| 561 | 20241111 | 092800 | 447937385 | 1483 | 1491 | 1491 | 1473 | 8477 |
| 562 | 20241111 | 092700 | 435420305 | 1491 | 1473 | 1491 | 1473 | 6608 |
| 563 | 20241111 | 092600 | 425654532 | 1474 | 1469 | 1474 | 1469 | 52 |
| 564 | 20241111 | 092500 | 425578096 | 1469 | 1469 | 1470 | 1469 | 12071 |
| 565 | 20241111 | 092400 | 407844922 | 1477 | 1477 | 1477 | 1469 | 30104 |
| 566 | 20241111 | 092300 | 363457766 | 1478 | 1478 | 1478 | 1478 | 1532 |
| 567 | 20241111 | 092200 | 361193470 | 1477 | 1476 | 1491 | 1475 | 2791 |
| 568 | 20241111 | 092100 | 357061457 | 1476 | 1476 | 1485 | 1476 | 6697 |
| 569 | 20241111 | 092000 | 347175676 | 1476 | 1477 | 1478 | 1476 | 1738 |
| 570 | 20241111 | 091900 | 344610205 | 1476 | 1487 | 1487 | 1475 | 12650 |
| 571 | 20241111 | 091800 | 325854180 | 1496 | 1496 | 1496 | 1487 | 5198 |
| 572 | 20241111 | 091700 | 318106007 | 1496 | 1487 | 1496 | 1487 | 1292 |
| 573 | 20241111 | 091600 | 316182544 | 1487 | 1492 | 1498 | 1486 | 15616 |
| 574 | 20241111 | 091500 | 292883593 | 1492 | 1495 | 1495 | 1492 | 8010 |
| 575 | 20241111 | 091400 | 280921512 | 1497 | 1499 | 1500 | 1495 | 16919 |
| 576 | 20241111 | 091300 | 255598572 | 1500 | 1498 | 1500 | 1497 | 5709 |
| 577 | 20241111 | 091200 | 247047735 | 1500 | 1496 | 1500 | 1496 | 1900 |
| 578 | 20241111 | 091100 | 244204255 | 1496 | 1500 | 1500 | 1496 | 771 |
| 579 | 20241111 | 091000 | 243047775 | 1500 | 1496 | 1500 | 1494 | 2580 |
| 580 | 20241111 | 090900 | 239189038 | 1496 | 1504 | 1504 | 1494 | 589 |
| 581 | 20241111 | 090800 | 238305351 | 1504 | 1486 | 1504 | 1486 | 5720 |
| 582 | 20241111 | 090700 | 229736566 | 1486 | 1495 | 1495 | 1486 | 15268 |
| 583 | 20241111 | 090600 | 206963173 | 1500 | 1519 | 1519 | 1494 | 30897 |
| 584 | 20241111 | 090500 | 160472031 | 1520 | 1521 | 1523 | 1505 | 12500 |
| 585 | 20241111 | 090400 | 141533600 | 1506 | 1493 | 1521 | 1488 | 49271 |
| 586 | 20241111 | 090300 | 67392609 | 1494 | 1499 | 1499 | 1486 | 17033 |
| 587 | 20241111 | 090200 | 41923919 | 1499 | 1469 | 1499 | 1469 | 9929 |
| 588 | 20241111 | 090100 | 27206392 | 1471 | 1468 | 1471 | 1463 | 4068 |
| 589 | 20241111 | 090000 | 21228945 | 1471 | 1462 | 1471 | 1462 | 14506 |