31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241112 | 183900 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 3294 |
| 3 | 20241112 | 183800 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 4 | 20241112 | 183700 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 5 | 20241112 | 183600 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 6 | 20241112 | 183500 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 7 | 20241112 | 183400 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 8 | 20241112 | 183300 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 9 | 20241112 | 183200 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 10 | 20241112 | 183100 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 11 | 20241112 | 183000 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 12 | 20241112 | 182900 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 13 | 20241112 | 182800 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 14 | 20241112 | 182700 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 15 | 20241112 | 182600 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 16 | 20241112 | 182500 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 17 | 20241112 | 182400 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 18 | 20241112 | 182300 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 19 | 20241112 | 182200 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 20 | 20241112 | 182100 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 21 | 20241112 | 182000 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 22 | 20241112 | 181900 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 23 | 20241112 | 181800 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 24 | 20241112 | 181700 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 25 | 20241112 | 181600 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 26 | 20241112 | 181500 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 27 | 20241112 | 181400 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 28 | 20241112 | 181300 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 29 | 20241112 | 181200 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 30 | 20241112 | 181100 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 31 | 20241112 | 181000 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 32 | 20241112 | 180900 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 3294 |
| 33 | 20241112 | 180800 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 34 | 20241112 | 180700 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 35 | 20241112 | 180600 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 36 | 20241112 | 180500 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 37 | 20241112 | 180400 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 38 | 20241112 | 180300 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 39 | 20241112 | 180200 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 40 | 20241112 | 180100 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 41 | 20241112 | 180000 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 42 | 20241112 | 175900 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 43 | 20241112 | 175800 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 44 | 20241112 | 175700 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 45 | 20241112 | 175600 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 46 | 20241112 | 175500 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 47 | 20241112 | 175400 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 48 | 20241112 | 175300 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 49 | 20241112 | 175200 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 50 | 20241112 | 175100 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 51 | 20241112 | 175000 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 52 | 20241112 | 174900 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 53 | 20241112 | 174800 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 54 | 20241112 | 174700 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 55 | 20241112 | 174600 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 56 | 20241112 | 174500 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 57 | 20241112 | 174400 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 58 | 20241112 | 174300 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 59 | 20241112 | 174200 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 60 | 20241112 | 174100 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 61 | 20241112 | 174000 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 62 | 20241112 | 173900 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 3294 |
| 63 | 20241112 | 173800 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 64 | 20241112 | 173700 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 65 | 20241112 | 173600 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 66 | 20241112 | 173500 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 67 | 20241112 | 173400 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 68 | 20241112 | 173300 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 69 | 20241112 | 173200 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 70 | 20241112 | 173100 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 71 | 20241112 | 173000 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 72 | 20241112 | 172900 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 73 | 20241112 | 172800 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 74 | 20241112 | 172700 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 75 | 20241112 | 172600 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 76 | 20241112 | 172500 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 77 | 20241112 | 172400 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 78 | 20241112 | 172300 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 79 | 20241112 | 172200 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 80 | 20241112 | 172100 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 81 | 20241112 | 172000 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 82 | 20241112 | 171900 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 83 | 20241112 | 171800 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 84 | 20241112 | 171700 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 85 | 20241112 | 171600 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 86 | 20241112 | 171500 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 87 | 20241112 | 171400 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 88 | 20241112 | 171300 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 89 | 20241112 | 171200 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 90 | 20241112 | 171100 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 91 | 20241112 | 171000 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 92 | 20241112 | 170900 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 3294 |
| 93 | 20241112 | 170800 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 94 | 20241112 | 170700 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 95 | 20241112 | 170600 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 96 | 20241112 | 170500 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 97 | 20241112 | 170400 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 98 | 20241112 | 170300 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 99 | 20241112 | 170200 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 100 | 20241112 | 170100 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 101 | 20241112 | 170000 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 102 | 20241112 | 165900 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 103 | 20241112 | 165800 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 104 | 20241112 | 165700 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 105 | 20241112 | 165600 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 106 | 20241112 | 165500 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 107 | 20241112 | 165400 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 108 | 20241112 | 165300 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 109 | 20241112 | 165200 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 110 | 20241112 | 165100 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 111 | 20241112 | 165000 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 112 | 20241112 | 164900 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 113 | 20241112 | 164800 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 114 | 20241112 | 164700 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 115 | 20241112 | 164600 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 116 | 20241112 | 164500 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 117 | 20241112 | 164400 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 118 | 20241112 | 164300 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 119 | 20241112 | 164200 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 120 | 20241112 | 164100 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 121 | 20241112 | 164000 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 122 | 20241112 | 163900 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 3294 |
| 123 | 20241112 | 163800 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 124 | 20241112 | 163700 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 125 | 20241112 | 163600 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 126 | 20241112 | 163500 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 127 | 20241112 | 163400 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 128 | 20241112 | 163300 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 129 | 20241112 | 163200 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 130 | 20241112 | 163100 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 131 | 20241112 | 163000 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 132 | 20241112 | 162900 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 133 | 20241112 | 162800 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 134 | 20241112 | 162700 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 135 | 20241112 | 162600 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 136 | 20241112 | 162500 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 137 | 20241112 | 162400 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 138 | 20241112 | 162300 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 139 | 20241112 | 162200 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 140 | 20241112 | 162100 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 141 | 20241112 | 162000 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 142 | 20241112 | 161900 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 143 | 20241112 | 161800 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 144 | 20241112 | 161700 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 145 | 20241112 | 161600 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 146 | 20241112 | 161500 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 147 | 20241112 | 161400 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 148 | 20241112 | 161300 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 149 | 20241112 | 161200 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 150 | 20241112 | 161100 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 151 | 20241112 | 161000 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 152 | 20241112 | 160900 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 3294 |
| 153 | 20241112 | 160800 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 154 | 20241112 | 160700 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 155 | 20241112 | 160600 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 156 | 20241112 | 160500 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 157 | 20241112 | 160400 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 158 | 20241112 | 160300 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 159 | 20241112 | 160200 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 160 | 20241112 | 160100 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 161 | 20241112 | 160000 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 162 | 20241112 | 155900 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 163 | 20241112 | 155800 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 164 | 20241112 | 155700 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 165 | 20241112 | 155600 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 166 | 20241112 | 155500 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 167 | 20241112 | 155400 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 168 | 20241112 | 155300 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 169 | 20241112 | 155200 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 170 | 20241112 | 155100 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 171 | 20241112 | 155000 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 172 | 20241112 | 154900 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 173 | 20241112 | 154800 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 174 | 20241112 | 154700 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 175 | 20241112 | 154600 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 176 | 20241112 | 154500 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 177 | 20241112 | 154400 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 178 | 20241112 | 154300 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 179 | 20241112 | 154200 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 180 | 20241112 | 154100 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 181 | 20241112 | 154000 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 182 | 20241112 | 153900 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 3294 |
| 183 | 20241112 | 153800 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 184 | 20241112 | 153700 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 185 | 20241112 | 153600 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 186 | 20241112 | 153500 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 187 | 20241112 | 153400 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 188 | 20241112 | 153300 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 189 | 20241112 | 153200 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 190 | 20241112 | 153100 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 191 | 20241112 | 153000 | 6509727460 | 14500 | 14500 | 14500 | 14500 | 3294 |
| 192 | 20241112 | 152900 | 6461964460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 193 | 20241112 | 152800 | 6461964460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 194 | 20241112 | 152700 | 6461964460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 195 | 20241112 | 152600 | 6461964460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 196 | 20241112 | 152500 | 6461964460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 197 | 20241112 | 152400 | 6461964460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 198 | 20241112 | 152300 | 6461964460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 199 | 20241112 | 152200 | 6461964460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 200 | 20241112 | 152100 | 6461964460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 201 | 20241112 | 152000 | 6461964460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 202 | 20241112 | 151900 | 6461964460 | 14500 | 14500 | 14510 | 14450 | 1424 |
| 203 | 20241112 | 151800 | 6441335530 | 14480 | 14450 | 14480 | 14430 | 2090 |
| 204 | 20241112 | 151700 | 6411120380 | 14460 | 14470 | 14470 | 14450 | 1284 |
| 205 | 20241112 | 151600 | 6392552100 | 14470 | 14460 | 14480 | 14450 | 931 |
| 206 | 20241112 | 151500 | 6379084990 | 14460 | 14490 | 14510 | 14460 | 410 |
| 207 | 20241112 | 151400 | 6373147420 | 14490 | 14510 | 14510 | 14470 | 1953 |
| 208 | 20241112 | 151300 | 6344832590 | 14510 | 14500 | 14520 | 14490 | 2929 |
| 209 | 20241112 | 151200 | 6302344470 | 14490 | 14490 | 14510 | 14490 | 1215 |
| 210 | 20241112 | 151100 | 6284723250 | 14490 | 14490 | 14510 | 14460 | 679 |
| 211 | 20241112 | 151000 | 6274886110 | 14490 | 14510 | 14520 | 14490 | 1153 |
| 212 | 20241112 | 150900 | 6258168190 | 14510 | 14510 | 14520 | 14500 | 648 |
| 213 | 20241112 | 150800 | 6248763650 | 14500 | 14530 | 14540 | 14500 | 1493 |
| 214 | 20241112 | 150700 | 6227090880 | 14540 | 14520 | 14540 | 14500 | 1586 |
| 215 | 20241112 | 150600 | 6204067860 | 14510 | 14520 | 14550 | 14500 | 1184 |
| 216 | 20241112 | 150500 | 6186872160 | 14520 | 14560 | 14570 | 14520 | 2919 |
| 217 | 20241112 | 150400 | 6144430980 | 14550 | 14530 | 14560 | 14520 | 2088 |
| 218 | 20241112 | 150300 | 6114054800 | 14530 | 14520 | 14530 | 14500 | 3091 |
| 219 | 20241112 | 150200 | 6069196360 | 14510 | 14450 | 14510 | 14450 | 4736 |
| 220 | 20241112 | 150100 | 6000596650 | 14460 | 14440 | 14480 | 14410 | 3097 |
| 221 | 20241112 | 150000 | 5955892810 | 14470 | 14480 | 14490 | 14460 | 1287 |
| 222 | 20241112 | 145900 | 5937273950 | 14480 | 14410 | 14480 | 14410 | 2430 |
| 223 | 20241112 | 145800 | 5902144920 | 14420 | 14380 | 14430 | 14380 | 450 |
| 224 | 20241112 | 145700 | 5895659810 | 14390 | 14410 | 14430 | 14380 | 3234 |
| 225 | 20241112 | 145600 | 5849114090 | 14400 | 14400 | 14410 | 14390 | 227 |
| 226 | 20241112 | 145500 | 5845846460 | 14400 | 14400 | 14430 | 14380 | 5121 |
| 227 | 20241112 | 145400 | 5772048250 | 14400 | 14400 | 14440 | 14400 | 840 |
| 228 | 20241112 | 145300 | 5759944280 | 14410 | 14410 | 14430 | 14400 | 715 |
| 229 | 20241112 | 145200 | 5749638730 | 14410 | 14420 | 14430 | 14410 | 4017 |
| 230 | 20241112 | 145100 | 5691723860 | 14420 | 14440 | 14440 | 14420 | 1418 |
| 231 | 20241112 | 145000 | 5671270100 | 14430 | 14430 | 14440 | 14430 | 973 |
| 232 | 20241112 | 144900 | 5657223780 | 14440 | 14440 | 14500 | 14430 | 428 |
| 233 | 20241112 | 144800 | 5651031590 | 14430 | 14440 | 14460 | 14430 | 497 |
| 234 | 20241112 | 144700 | 5643855000 | 14430 | 14440 | 14440 | 14430 | 267 |
| 235 | 20241112 | 144600 | 5640000100 | 14440 | 14440 | 14450 | 14440 | 157 |
| 236 | 20241112 | 144500 | 5637732990 | 14440 | 14430 | 14470 | 14430 | 165 |
| 237 | 20241112 | 144400 | 5635349790 | 14430 | 14480 | 14480 | 14420 | 5252 |
| 238 | 20241112 | 144300 | 5559436940 | 14490 | 14500 | 14510 | 14460 | 1468 |
| 239 | 20241112 | 144200 | 5538181780 | 14500 | 14500 | 14520 | 14470 | 1540 |
| 240 | 20241112 | 144100 | 5515863100 | 14500 | 14490 | 14510 | 14490 | 471 |
| 241 | 20241112 | 144000 | 5509037180 | 14500 | 14480 | 14510 | 14480 | 526 |
| 242 | 20241112 | 143900 | 5501408800 | 14500 | 14480 | 14520 | 14480 | 1522 |
| 243 | 20241112 | 143800 | 5479330650 | 14480 | 14470 | 14500 | 14470 | 225 |
| 244 | 20241112 | 143700 | 5476072500 | 14470 | 14500 | 14500 | 14470 | 177 |
| 245 | 20241112 | 143600 | 5473510360 | 14500 | 14480 | 14510 | 14470 | 1215 |
| 246 | 20241112 | 143500 | 5455898700 | 14480 | 14460 | 14490 | 14460 | 1478 |
| 247 | 20241112 | 143400 | 5434512500 | 14460 | 14450 | 14480 | 14430 | 1960 |
| 248 | 20241112 | 143300 | 5406200140 | 14470 | 14470 | 14500 | 14450 | 354 |
| 249 | 20241112 | 143200 | 5401072380 | 14480 | 14450 | 14480 | 14440 | 1707 |
| 250 | 20241112 | 143100 | 5376396610 | 14450 | 14450 | 14450 | 14440 | 426 |
| 251 | 20241112 | 143000 | 5370244600 | 14450 | 14470 | 14480 | 14450 | 1348 |
| 252 | 20241112 | 142900 | 5350756500 | 14460 | 14470 | 14480 | 14450 | 1002 |
| 253 | 20241112 | 142800 | 5336263630 | 14470 | 14470 | 14490 | 14470 | 619 |
| 254 | 20241112 | 142700 | 5327303590 | 14490 | 14510 | 14520 | 14470 | 279 |
| 255 | 20241112 | 142600 | 5323255930 | 14510 | 14510 | 14520 | 14470 | 1192 |
| 256 | 20241112 | 142500 | 5305981080 | 14520 | 14520 | 14530 | 14510 | 756 |
| 257 | 20241112 | 142400 | 5295005940 | 14530 | 14520 | 14550 | 14520 | 179 |
| 258 | 20241112 | 142300 | 5292404790 | 14530 | 14520 | 14530 | 14520 | 248 |
| 259 | 20241112 | 142200 | 5288802440 | 14550 | 14540 | 14550 | 14520 | 579 |
| 260 | 20241112 | 142100 | 5280388210 | 14540 | 14550 | 14550 | 14530 | 693 |
| 261 | 20241112 | 142000 | 5270312160 | 14540 | 14550 | 14550 | 14540 | 479 |
| 262 | 20241112 | 141900 | 5263346820 | 14560 | 14560 | 14590 | 14550 | 213 |
| 263 | 20241112 | 141800 | 5260246700 | 14560 | 14550 | 14580 | 14550 | 339 |
| 264 | 20241112 | 141700 | 5255309460 | 14550 | 14550 | 14600 | 14550 | 229 |
| 265 | 20241112 | 141600 | 5251976290 | 14560 | 14550 | 14570 | 14540 | 1596 |
| 266 | 20241112 | 141500 | 5228760340 | 14560 | 14620 | 14630 | 14560 | 2005 |
| 267 | 20241112 | 141400 | 5199487410 | 14620 | 14610 | 14630 | 14600 | 2253 |
| 268 | 20241112 | 141300 | 5166561480 | 14640 | 14550 | 14640 | 14550 | 7514 |
| 269 | 20241112 | 141200 | 5056852670 | 14530 | 14550 | 14580 | 14520 | 240 |
| 270 | 20241112 | 141100 | 5053362630 | 14520 | 14560 | 14580 | 14510 | 482 |
| 271 | 20241112 | 141000 | 5046347690 | 14560 | 14520 | 14560 | 14500 | 1305 |
| 272 | 20241112 | 140900 | 5027370750 | 14520 | 14500 | 14550 | 14500 | 107 |
| 273 | 20241112 | 140800 | 5025815620 | 14500 | 14520 | 14530 | 14500 | 927 |
| 274 | 20241112 | 140700 | 5012361290 | 14520 | 14510 | 14540 | 14510 | 296 |
| 275 | 20241112 | 140600 | 5008063920 | 14510 | 14530 | 14540 | 14510 | 681 |
| 276 | 20241112 | 140500 | 4998176130 | 14530 | 14520 | 14530 | 14520 | 494 |
| 277 | 20241112 | 140400 | 4990999800 | 14560 | 14540 | 14560 | 14530 | 509 |
| 278 | 20241112 | 140300 | 4983602270 | 14540 | 14530 | 14550 | 14530 | 767 |
| 279 | 20241112 | 140200 | 4972448540 | 14530 | 14530 | 14550 | 14530 | 180 |
| 280 | 20241112 | 140100 | 4969832580 | 14540 | 14560 | 14570 | 14530 | 288 |
| 281 | 20241112 | 140000 | 4965641800 | 14530 | 14530 | 14550 | 14530 | 481 |
| 282 | 20241112 | 135900 | 4958647900 | 14530 | 14540 | 14570 | 14520 | 261 |
| 283 | 20241112 | 135800 | 4954854380 | 14540 | 14510 | 14550 | 14510 | 664 |
| 284 | 20241112 | 135700 | 4945203550 | 14510 | 14500 | 14530 | 14490 | 178 |
| 285 | 20241112 | 135600 | 4942620310 | 14500 | 14520 | 14530 | 14450 | 873 |
| 286 | 20241112 | 135500 | 4929987990 | 14520 | 14470 | 14520 | 14460 | 178 |
| 287 | 20241112 | 135400 | 4927409060 | 14470 | 14460 | 14500 | 14460 | 237 |
| 288 | 20241112 | 135300 | 4923978510 | 14460 | 14470 | 14520 | 14460 | 936 |
| 289 | 20241112 | 135200 | 4910434300 | 14470 | 14470 | 14480 | 14470 | 225 |
| 290 | 20241112 | 135100 | 4907178540 | 14470 | 14490 | 14540 | 14470 | 58 |
| 291 | 20241112 | 135000 | 4906336770 | 14480 | 14480 | 14490 | 14470 | 90 |
| 292 | 20241112 | 134900 | 4905033540 | 14470 | 14480 | 14490 | 14470 | 828 |
| 293 | 20241112 | 134800 | 4893045190 | 14480 | 14480 | 14500 | 14480 | 439 |
| 294 | 20241112 | 134700 | 4886685980 | 14480 | 14490 | 14490 | 14480 | 301 |
| 295 | 20241112 | 134600 | 4882327280 | 14490 | 14480 | 14490 | 14480 | 47 |
| 296 | 20241112 | 134500 | 4881646360 | 14480 | 14490 | 14550 | 14480 | 1317 |
| 297 | 20241112 | 134400 | 4862557070 | 14490 | 14510 | 14520 | 14490 | 714 |
| 298 | 20241112 | 134300 | 4852200120 | 14510 | 14510 | 14540 | 14510 | 75 |
| 299 | 20241112 | 134200 | 4851111270 | 14510 | 14520 | 14550 | 14510 | 659 |
| 300 | 20241112 | 134100 | 4841538550 | 14520 | 14530 | 14540 | 14520 | 1691 |
| 301 | 20241112 | 134000 | 4816984820 | 14570 | 14530 | 14570 | 14530 | 224 |
| 302 | 20241112 | 133900 | 4813729680 | 14530 | 14530 | 14570 | 14520 | 353 |
| 303 | 20241112 | 133800 | 4808593350 | 14540 | 14570 | 14570 | 14520 | 383 |
| 304 | 20241112 | 133700 | 4803024490 | 14520 | 14560 | 14580 | 14520 | 361 |
| 305 | 20241112 | 133600 | 4797779410 | 14560 | 14550 | 14570 | 14510 | 934 |
| 306 | 20241112 | 133500 | 4784172670 | 14520 | 14510 | 14570 | 14500 | 1522 |
| 307 | 20241112 | 133400 | 4762022280 | 14520 | 14520 | 14530 | 14480 | 402 |
| 308 | 20241112 | 133300 | 4756192480 | 14520 | 14520 | 14560 | 14520 | 1040 |
| 309 | 20241112 | 133200 | 4741081990 | 14530 | 14500 | 14530 | 14500 | 105 |
| 310 | 20241112 | 133100 | 4739557750 | 14530 | 14480 | 14530 | 14470 | 416 |
| 311 | 20241112 | 133000 | 4733522530 | 14480 | 14470 | 14490 | 14440 | 345 |
| 312 | 20241112 | 132900 | 4728531140 | 14460 | 14440 | 14470 | 14430 | 795 |
| 313 | 20241112 | 132800 | 4717049010 | 14440 | 14430 | 14440 | 14430 | 106 |
| 314 | 20241112 | 132700 | 4715519370 | 14430 | 14440 | 14450 | 14430 | 662 |
| 315 | 20241112 | 132600 | 4705961600 | 14450 | 14440 | 14460 | 14440 | 150 |
| 316 | 20241112 | 132500 | 4703794740 | 14440 | 14440 | 14460 | 14430 | 367 |
| 317 | 20241112 | 132400 | 4698494170 | 14450 | 14440 | 14450 | 14430 | 317 |
| 318 | 20241112 | 132300 | 4693917170 | 14440 | 14450 | 14460 | 14430 | 187 |
| 319 | 20241112 | 132200 | 4691217080 | 14440 | 14440 | 14460 | 14430 | 456 |
| 320 | 20241112 | 132100 | 4684635390 | 14440 | 14460 | 14460 | 14430 | 84 |
| 321 | 20241112 | 132000 | 4683422400 | 14430 | 14460 | 14480 | 14430 | 346 |
| 322 | 20241112 | 131900 | 4678422140 | 14450 | 14440 | 14450 | 14430 | 195 |
| 323 | 20241112 | 131800 | 4675606330 | 14440 | 14460 | 14460 | 14430 | 104 |
| 324 | 20241112 | 131700 | 4674104740 | 14460 | 14440 | 14460 | 14430 | 1228 |
| 325 | 20241112 | 131600 | 4656367320 | 14450 | 14480 | 14480 | 14450 | 548 |
| 326 | 20241112 | 131500 | 4648439690 | 14490 | 14470 | 14490 | 14470 | 620 |
| 327 | 20241112 | 131400 | 4639461990 | 14490 | 14430 | 14490 | 14430 | 1077 |
| 328 | 20241112 | 131300 | 4623903010 | 14430 | 14440 | 14460 | 14430 | 277 |
| 329 | 20241112 | 131200 | 4619899060 | 14430 | 14440 | 14450 | 14430 | 1170 |
| 330 | 20241112 | 131100 | 4603011700 | 14440 | 14450 | 14450 | 14440 | 1140 |
| 331 | 20241112 | 131000 | 4586543830 | 14480 | 14450 | 14480 | 14450 | 118 |
| 332 | 20241112 | 130900 | 4584837110 | 14450 | 14480 | 14490 | 14440 | 1673 |
| 333 | 20241112 | 130800 | 4560653990 | 14480 | 14520 | 14520 | 14480 | 678 |
| 334 | 20241112 | 130700 | 4550823120 | 14510 | 14510 | 14520 | 14510 | 293 |
| 335 | 20241112 | 130600 | 4546571670 | 14510 | 14510 | 14550 | 14510 | 194 |
| 336 | 20241112 | 130500 | 4543752100 | 14510 | 14520 | 14550 | 14510 | 289 |
| 337 | 20241112 | 130400 | 4539555870 | 14520 | 14510 | 14530 | 14510 | 248 |
| 338 | 20241112 | 130300 | 4535956100 | 14520 | 14540 | 14550 | 14520 | 115 |
| 339 | 20241112 | 130200 | 4534284990 | 14530 | 14540 | 14570 | 14520 | 288 |
| 340 | 20241112 | 130100 | 4530098450 | 14530 | 14510 | 14570 | 14510 | 585 |
| 341 | 20241112 | 130000 | 4521587660 | 14520 | 14540 | 14540 | 14500 | 488 |
| 342 | 20241112 | 125900 | 4514502750 | 14480 | 14480 | 14530 | 14460 | 1494 |
| 343 | 20241112 | 125800 | 4492842610 | 14480 | 14460 | 14480 | 14460 | 565 |
| 344 | 20241112 | 125700 | 4484670510 | 14490 | 14480 | 14490 | 14460 | 204 |
| 345 | 20241112 | 125600 | 4481717630 | 14470 | 14480 | 14480 | 14470 | 200 |
| 346 | 20241112 | 125500 | 4478823440 | 14480 | 14490 | 14500 | 14480 | 828 |
| 347 | 20241112 | 125400 | 4466830230 | 14500 | 14490 | 14510 | 14480 | 623 |
| 348 | 20241112 | 125300 | 4457795650 | 14490 | 14480 | 14500 | 14470 | 344 |
| 349 | 20241112 | 125200 | 4452811690 | 14500 | 14470 | 14500 | 14470 | 320 |
| 350 | 20241112 | 125100 | 4448180280 | 14490 | 14480 | 14500 | 14470 | 671 |
| 351 | 20241112 | 125000 | 4438457700 | 14470 | 14500 | 14510 | 14470 | 1851 |
| 352 | 20241112 | 124900 | 4411624790 | 14500 | 14520 | 14520 | 14500 | 820 |
| 353 | 20241112 | 124800 | 4399732840 | 14520 | 14520 | 14530 | 14510 | 917 |
| 354 | 20241112 | 124700 | 4386422270 | 14530 | 14540 | 14540 | 14530 | 286 |
| 355 | 20241112 | 124600 | 4382266630 | 14540 | 14530 | 14540 | 14530 | 282 |
| 356 | 20241112 | 124500 | 4378166910 | 14530 | 14530 | 14530 | 14530 | 203 |
| 357 | 20241112 | 124400 | 4375217320 | 14530 | 14540 | 14550 | 14530 | 175 |
| 358 | 20241112 | 124300 | 4372673430 | 14540 | 14550 | 14550 | 14530 | 467 |
| 359 | 20241112 | 124200 | 4365879020 | 14550 | 14540 | 14550 | 14530 | 68 |
| 360 | 20241112 | 124100 | 4364890310 | 14540 | 14540 | 14550 | 14530 | 286 |
| 361 | 20241112 | 124000 | 4360731400 | 14540 | 14560 | 14560 | 14530 | 1501 |
| 362 | 20241112 | 123900 | 4338896180 | 14560 | 14570 | 14570 | 14560 | 220 |
| 363 | 20241112 | 123800 | 4335692710 | 14570 | 14580 | 14590 | 14570 | 399 |
| 364 | 20241112 | 123700 | 4329876520 | 14590 | 14590 | 14600 | 14580 | 1400 |
| 365 | 20241112 | 123600 | 4309451180 | 14600 | 14610 | 14620 | 14590 | 388 |
| 366 | 20241112 | 123500 | 4303784580 | 14600 | 14610 | 14620 | 14590 | 113 |
| 367 | 20241112 | 123400 | 4302133480 | 14610 | 14600 | 14610 | 14580 | 467 |
| 368 | 20241112 | 123300 | 4295315260 | 14580 | 14610 | 14610 | 14580 | 349 |
| 369 | 20241112 | 123200 | 4290221010 | 14600 | 14620 | 14620 | 14600 | 308 |
| 370 | 20241112 | 123100 | 4285719370 | 14620 | 14640 | 14650 | 14620 | 151 |
| 371 | 20241112 | 123000 | 4283509990 | 14640 | 14640 | 14650 | 14620 | 299 |
| 372 | 20241112 | 122900 | 4279132640 | 14650 | 14620 | 14650 | 14610 | 175 |
| 373 | 20241112 | 122800 | 4276572400 | 14610 | 14610 | 14620 | 14580 | 223 |
| 374 | 20241112 | 122700 | 4273313740 | 14600 | 14600 | 14610 | 14580 | 587 |
| 375 | 20241112 | 122600 | 4264741120 | 14580 | 14590 | 14600 | 14580 | 534 |
| 376 | 20241112 | 122500 | 4256947610 | 14600 | 14610 | 14610 | 14590 | 121 |
| 377 | 20241112 | 122400 | 4255181220 | 14610 | 14580 | 14650 | 14580 | 772 |
| 378 | 20241112 | 122300 | 4243904960 | 14590 | 14580 | 14590 | 14580 | 116 |
| 379 | 20241112 | 122200 | 4242213500 | 14570 | 14580 | 14580 | 14560 | 850 |
| 380 | 20241112 | 122100 | 4229830300 | 14590 | 14610 | 14620 | 14580 | 421 |
| 381 | 20241112 | 122000 | 4223681070 | 14610 | 14590 | 14610 | 14580 | 119 |
| 382 | 20241112 | 121900 | 4221943090 | 14590 | 14610 | 14620 | 14590 | 554 |
| 383 | 20241112 | 121800 | 4213850350 | 14610 | 14580 | 14610 | 14580 | 983 |
| 384 | 20241112 | 121700 | 4199501850 | 14580 | 14580 | 14580 | 14570 | 180 |
| 385 | 20241112 | 121600 | 4196877500 | 14570 | 14570 | 14590 | 14560 | 579 |
| 386 | 20241112 | 121500 | 4188440570 | 14590 | 14590 | 14590 | 14570 | 256 |
| 387 | 20241112 | 121400 | 4184707880 | 14580 | 14570 | 14590 | 14570 | 188 |
| 388 | 20241112 | 121300 | 4181967790 | 14570 | 14580 | 14600 | 14570 | 526 |
| 389 | 20241112 | 121200 | 4174295910 | 14580 | 14590 | 14590 | 14580 | 123 |
| 390 | 20241112 | 121100 | 4172502100 | 14590 | 14580 | 14590 | 14580 | 125 |
| 391 | 20241112 | 121000 | 4170678890 | 14590 | 14600 | 14600 | 14590 | 304 |
| 392 | 20241112 | 120900 | 4166242780 | 14600 | 14600 | 14630 | 14580 | 242 |
| 393 | 20241112 | 120800 | 4162708240 | 14580 | 14610 | 14620 | 14580 | 708 |
| 394 | 20241112 | 120700 | 4152363240 | 14610 | 14630 | 14640 | 14610 | 197 |
| 395 | 20241112 | 120600 | 4149482150 | 14610 | 14620 | 14660 | 14610 | 714 |
| 396 | 20241112 | 120500 | 4139029830 | 14620 | 14620 | 14630 | 14610 | 180 |
| 397 | 20241112 | 120400 | 4136398770 | 14640 | 14640 | 14650 | 14640 | 595 |
| 398 | 20241112 | 120300 | 4127687830 | 14650 | 14640 | 14650 | 14640 | 250 |
| 399 | 20241112 | 120200 | 4124026760 | 14620 | 14630 | 14630 | 14610 | 133 |
| 400 | 20241112 | 120100 | 4122081100 | 14610 | 14620 | 14630 | 14600 | 641 |
| 401 | 20241112 | 120000 | 4112715650 | 14610 | 14620 | 14630 | 14600 | 171 |
| 402 | 20241112 | 115900 | 4110215520 | 14620 | 14620 | 14640 | 14620 | 418 |
| 403 | 20241112 | 115800 | 4104101610 | 14620 | 14630 | 14630 | 14620 | 114 |
| 404 | 20241112 | 115700 | 4102434530 | 14640 | 14630 | 14660 | 14620 | 546 |
| 405 | 20241112 | 115600 | 4094445340 | 14620 | 14610 | 14630 | 14590 | 247 |
| 406 | 20241112 | 115500 | 4090835110 | 14610 | 14560 | 14610 | 14560 | 1340 |
| 407 | 20241112 | 115400 | 4071277740 | 14560 | 14570 | 14570 | 14550 | 250 |
| 408 | 20241112 | 115300 | 4067637750 | 14570 | 14580 | 14580 | 14550 | 287 |
| 409 | 20241112 | 115200 | 4063457270 | 14570 | 14570 | 14600 | 14560 | 507 |
| 410 | 20241112 | 115100 | 4056070460 | 14560 | 14570 | 14570 | 14550 | 741 |
| 411 | 20241112 | 115000 | 4045279180 | 14560 | 14560 | 14570 | 14550 | 892 |
| 412 | 20241112 | 114900 | 4032290610 | 14560 | 14590 | 14590 | 14560 | 486 |
| 413 | 20241112 | 114800 | 4025208690 | 14580 | 14610 | 14610 | 14580 | 1173 |
| 414 | 20241112 | 114700 | 4008088430 | 14610 | 14600 | 14620 | 14600 | 114 |
| 415 | 20241112 | 114600 | 4006422220 | 14610 | 14620 | 14620 | 14600 | 641 |
| 416 | 20241112 | 114500 | 3997061020 | 14600 | 14570 | 14650 | 14570 | 769 |
| 417 | 20241112 | 114400 | 3985837530 | 14570 | 14620 | 14660 | 14570 | 652 |
| 418 | 20241112 | 114300 | 3976298460 | 14620 | 14530 | 14620 | 14520 | 1958 |
| 419 | 20241112 | 114200 | 3947728600 | 14540 | 14520 | 14540 | 14510 | 556 |
| 420 | 20241112 | 114100 | 3939653200 | 14520 | 14530 | 14550 | 14510 | 514 |
| 421 | 20241112 | 114000 | 3932185300 | 14540 | 14520 | 14540 | 14510 | 157 |
| 422 | 20241112 | 113900 | 3929904350 | 14520 | 14510 | 14520 | 14510 | 280 |
| 423 | 20241112 | 113800 | 3925841440 | 14500 | 14510 | 14530 | 14500 | 871 |
| 424 | 20241112 | 113700 | 3913207400 | 14520 | 14530 | 14540 | 14510 | 357 |
| 425 | 20241112 | 113600 | 3908024740 | 14520 | 14510 | 14520 | 14510 | 923 |
| 426 | 20241112 | 113500 | 3894630970 | 14520 | 14520 | 14520 | 14510 | 180 |
| 427 | 20241112 | 113400 | 3892018090 | 14520 | 14530 | 14550 | 14510 | 926 |
| 428 | 20241112 | 113300 | 3878569280 | 14530 | 14540 | 14570 | 14530 | 949 |
| 429 | 20241112 | 113200 | 3864770080 | 14570 | 14570 | 14570 | 14540 | 808 |
| 430 | 20241112 | 113100 | 3853011090 | 14560 | 14570 | 14580 | 14560 | 123 |
| 431 | 20241112 | 113000 | 3851218740 | 14560 | 14580 | 14600 | 14560 | 774 |
| 432 | 20241112 | 112900 | 3839922830 | 14590 | 14570 | 14590 | 14560 | 78 |
| 433 | 20241112 | 112800 | 3838785980 | 14570 | 14560 | 14570 | 14560 | 374 |
| 434 | 20241112 | 112700 | 3833337850 | 14560 | 14560 | 14570 | 14550 | 325 |
| 435 | 20241112 | 112600 | 3828606290 | 14560 | 14600 | 14600 | 14550 | 2254 |
| 436 | 20241112 | 112500 | 3795768490 | 14600 | 14590 | 14600 | 14580 | 281 |
| 437 | 20241112 | 112400 | 3791670360 | 14590 | 14580 | 14600 | 14580 | 1036 |
| 438 | 20241112 | 112300 | 3776555230 | 14580 | 14600 | 14610 | 14570 | 283 |
| 439 | 20241112 | 112200 | 3772425920 | 14570 | 14600 | 14600 | 14570 | 842 |
| 440 | 20241112 | 112100 | 3760136760 | 14590 | 14600 | 14610 | 14590 | 1339 |
| 441 | 20241112 | 112000 | 3740586760 | 14600 | 14630 | 14640 | 14600 | 1396 |
| 442 | 20241112 | 111900 | 3720176870 | 14630 | 14640 | 14640 | 14630 | 229 |
| 443 | 20241112 | 111800 | 3716825780 | 14640 | 14660 | 14660 | 14630 | 720 |
| 444 | 20241112 | 111700 | 3706278590 | 14660 | 14660 | 14670 | 14660 | 301 |
| 445 | 20241112 | 111600 | 3701864190 | 14670 | 14670 | 14680 | 14660 | 558 |
| 446 | 20241112 | 111500 | 3693677320 | 14680 | 14680 | 14680 | 14680 | 108 |
| 447 | 20241112 | 111400 | 3692091880 | 14680 | 14670 | 14680 | 14650 | 1194 |
| 448 | 20241112 | 111300 | 3674583710 | 14670 | 14670 | 14690 | 14670 | 232 |
| 449 | 20241112 | 111200 | 3671178840 | 14670 | 14660 | 14670 | 14660 | 185 |
| 450 | 20241112 | 111100 | 3668465560 | 14660 | 14660 | 14670 | 14650 | 1029 |
| 451 | 20241112 | 111000 | 3653381840 | 14660 | 14660 | 14660 | 14650 | 256 |
| 452 | 20241112 | 110900 | 3649628930 | 14660 | 14660 | 14680 | 14660 | 209 |
| 453 | 20241112 | 110800 | 3646563770 | 14660 | 14670 | 14680 | 14660 | 471 |
| 454 | 20241112 | 110700 | 3639654540 | 14670 | 14670 | 14680 | 14660 | 316 |
| 455 | 20241112 | 110600 | 3635018830 | 14670 | 14670 | 14690 | 14670 | 534 |
| 456 | 20241112 | 110500 | 3627181770 | 14680 | 14700 | 14700 | 14680 | 596 |
| 457 | 20241112 | 110400 | 3618428770 | 14710 | 14700 | 14710 | 14690 | 265 |
| 458 | 20241112 | 110300 | 3614533100 | 14700 | 14690 | 14700 | 14690 | 784 |
| 459 | 20241112 | 110200 | 3603012640 | 14690 | 14690 | 14710 | 14690 | 309 |
| 460 | 20241112 | 110100 | 3598471180 | 14710 | 14690 | 14710 | 14680 | 443 |
| 461 | 20241112 | 110000 | 3591962650 | 14680 | 14670 | 14690 | 14670 | 275 |
| 462 | 20241112 | 105900 | 3587926240 | 14680 | 14650 | 14680 | 14650 | 226 |
| 463 | 20241112 | 105800 | 3584611340 | 14640 | 14650 | 14650 | 14630 | 597 |
| 464 | 20241112 | 105700 | 3575870750 | 14650 | 14680 | 14680 | 14650 | 539 |
| 465 | 20241112 | 105600 | 3567967140 | 14670 | 14690 | 14690 | 14670 | 609 |
| 466 | 20241112 | 105500 | 3559026610 | 14690 | 14690 | 14730 | 14690 | 843 |
| 467 | 20241112 | 105400 | 3546638000 | 14690 | 14720 | 14740 | 14690 | 365 |
| 468 | 20241112 | 105300 | 3541263980 | 14700 | 14680 | 14720 | 14680 | 313 |
| 469 | 20241112 | 105200 | 3536661440 | 14690 | 14700 | 14700 | 14690 | 398 |
| 470 | 20241112 | 105100 | 3530813790 | 14700 | 14710 | 14730 | 14700 | 769 |
| 471 | 20241112 | 105000 | 3519502850 | 14710 | 14750 | 14750 | 14710 | 162 |
| 472 | 20241112 | 104900 | 3517116330 | 14760 | 14750 | 14770 | 14730 | 2248 |
| 473 | 20241112 | 104800 | 3483942910 | 14750 | 14740 | 14770 | 14740 | 306 |
| 474 | 20241112 | 104700 | 3479427990 | 14750 | 14820 | 14820 | 14750 | 2288 |
| 475 | 20241112 | 104600 | 3445578000 | 14820 | 14810 | 14830 | 14810 | 116 |
| 476 | 20241112 | 104500 | 3443858430 | 14830 | 14820 | 14830 | 14820 | 825 |
| 477 | 20241112 | 104400 | 3431628980 | 14820 | 14830 | 14830 | 14820 | 528 |
| 478 | 20241112 | 104300 | 3423803270 | 14820 | 14830 | 14850 | 14820 | 570 |
| 479 | 20241112 | 104200 | 3415346170 | 14810 | 14810 | 14820 | 14800 | 2279 |
| 480 | 20241112 | 104100 | 3381612730 | 14810 | 14810 | 14830 | 14810 | 1377 |
| 481 | 20241112 | 104000 | 3361205750 | 14810 | 14800 | 14840 | 14800 | 773 |
| 482 | 20241112 | 103900 | 3349752020 | 14810 | 14780 | 14860 | 14780 | 2488 |
| 483 | 20241112 | 103800 | 3312858820 | 14800 | 14780 | 14810 | 14770 | 2393 |
| 484 | 20241112 | 103700 | 3277464400 | 14770 | 14760 | 14790 | 14760 | 801 |
| 485 | 20241112 | 103600 | 3265624810 | 14780 | 14770 | 14780 | 14750 | 3757 |
| 486 | 20241112 | 103500 | 3210143810 | 14760 | 14770 | 14770 | 14760 | 702 |
| 487 | 20241112 | 103400 | 3199775560 | 14770 | 14740 | 14790 | 14730 | 774 |
| 488 | 20241112 | 103300 | 3188340510 | 14740 | 14710 | 14760 | 14710 | 3353 |
| 489 | 20241112 | 103200 | 3138912770 | 14710 | 14690 | 14720 | 14670 | 676 |
| 490 | 20241112 | 103100 | 3128968380 | 14700 | 14710 | 14720 | 14660 | 608 |
| 491 | 20241112 | 103000 | 3120023810 | 14720 | 14640 | 14720 | 14640 | 5781 |
| 492 | 20241112 | 102900 | 3035109480 | 14640 | 14610 | 14650 | 14610 | 592 |
| 493 | 20241112 | 102800 | 3026446970 | 14610 | 14600 | 14610 | 14580 | 528 |
| 494 | 20241112 | 102700 | 3018743360 | 14600 | 14600 | 14610 | 14590 | 517 |
| 495 | 20241112 | 102600 | 3011198030 | 14610 | 14580 | 14620 | 14570 | 526 |
| 496 | 20241112 | 102500 | 3003515850 | 14570 | 14630 | 14640 | 14550 | 973 |
| 497 | 20241112 | 102400 | 2989313730 | 14620 | 14620 | 14650 | 14600 | 206 |
| 498 | 20241112 | 102300 | 2986300470 | 14620 | 14580 | 14620 | 14550 | 745 |
| 499 | 20241112 | 102200 | 2975425750 | 14580 | 14560 | 14590 | 14540 | 785 |
| 500 | 20241112 | 102100 | 2963998300 | 14560 | 14540 | 14580 | 14540 | 332 |
| 501 | 20241112 | 102000 | 2959163140 | 14540 | 14620 | 14620 | 14540 | 2357 |
| 502 | 20241112 | 101900 | 2924762090 | 14620 | 14630 | 14650 | 14610 | 616 |
| 503 | 20241112 | 101800 | 2915753300 | 14640 | 14650 | 14650 | 14610 | 1917 |
| 504 | 20241112 | 101700 | 2887707270 | 14650 | 14640 | 14650 | 14610 | 2392 |
| 505 | 20241112 | 101600 | 2852701280 | 14620 | 14620 | 14650 | 14620 | 296 |
| 506 | 20241112 | 101500 | 2848367620 | 14640 | 14600 | 14660 | 14600 | 492 |
| 507 | 20241112 | 101400 | 2841165980 | 14570 | 14590 | 14620 | 14570 | 3598 |
| 508 | 20241112 | 101300 | 2788668510 | 14620 | 14600 | 14640 | 14580 | 1528 |
| 509 | 20241112 | 101200 | 2766364460 | 14590 | 14560 | 14600 | 14510 | 1643 |
| 510 | 20241112 | 101100 | 2742495130 | 14540 | 14550 | 14600 | 14530 | 945 |
| 511 | 20241112 | 101000 | 2728737300 | 14560 | 14570 | 14580 | 14540 | 573 |
| 512 | 20241112 | 100900 | 2720395590 | 14580 | 14590 | 14590 | 14520 | 1437 |
| 513 | 20241112 | 100800 | 2699450300 | 14600 | 14550 | 14640 | 14520 | 6332 |
| 514 | 20241112 | 100700 | 2606984740 | 14520 | 14520 | 14590 | 14520 | 476 |
| 515 | 20241112 | 100600 | 2600057410 | 14520 | 14490 | 14540 | 14490 | 1361 |
| 516 | 20241112 | 100500 | 2580294960 | 14470 | 14470 | 14500 | 14440 | 2075 |
| 517 | 20241112 | 100400 | 2550247100 | 14450 | 14450 | 14460 | 14430 | 494 |
| 518 | 20241112 | 100300 | 2543110670 | 14460 | 14430 | 14480 | 14430 | 2761 |
| 519 | 20241112 | 100200 | 2503179850 | 14460 | 14420 | 14460 | 14420 | 897 |
| 520 | 20241112 | 100100 | 2490230090 | 14420 | 14470 | 14470 | 14420 | 2586 |
| 521 | 20241112 | 100000 | 2452878120 | 14470 | 14450 | 14480 | 14450 | 750 |
| 522 | 20241112 | 095900 | 2442038150 | 14460 | 14440 | 14480 | 14410 | 2549 |
| 523 | 20241112 | 095800 | 2405199150 | 14450 | 14470 | 14470 | 14430 | 1912 |
| 524 | 20241112 | 095700 | 2377575040 | 14450 | 14370 | 14450 | 14370 | 2096 |
| 525 | 20241112 | 095600 | 2347378890 | 14370 | 14370 | 14410 | 14370 | 720 |
| 526 | 20241112 | 095500 | 2337026450 | 14400 | 14370 | 14400 | 14360 | 1623 |
| 527 | 20241112 | 095400 | 2313705660 | 14360 | 14400 | 14420 | 14360 | 2592 |
| 528 | 20241112 | 095300 | 2276438630 | 14410 | 14350 | 14410 | 14340 | 1886 |
| 529 | 20241112 | 095200 | 2249323220 | 14350 | 14340 | 14390 | 14340 | 992 |
| 530 | 20241112 | 095100 | 2235088700 | 14360 | 14350 | 14370 | 14330 | 2294 |
| 531 | 20241112 | 095000 | 2202198160 | 14350 | 14340 | 14390 | 14320 | 3424 |
| 532 | 20241112 | 094900 | 2153130780 | 14340 | 14340 | 14400 | 14340 | 1845 |
| 533 | 20241112 | 094800 | 2126630990 | 14340 | 14410 | 14410 | 14340 | 4006 |
| 534 | 20241112 | 094700 | 2069120660 | 14400 | 14380 | 14420 | 14380 | 1344 |
| 535 | 20241112 | 094600 | 2049772020 | 14360 | 14390 | 14390 | 14340 | 3597 |
| 536 | 20241112 | 094500 | 1998105330 | 14390 | 14390 | 14410 | 14380 | 1430 |
| 537 | 20241112 | 094400 | 1977534170 | 14390 | 14410 | 14410 | 14390 | 1958 |
| 538 | 20241112 | 094300 | 1949340930 | 14410 | 14430 | 14430 | 14410 | 2207 |
| 539 | 20241112 | 094200 | 1917526250 | 14420 | 14410 | 14460 | 14410 | 3681 |
| 540 | 20241112 | 094100 | 1864414230 | 14420 | 14430 | 14450 | 14410 | 867 |
| 541 | 20241112 | 094000 | 1851913350 | 14420 | 14450 | 14450 | 14420 | 315 |
| 542 | 20241112 | 093900 | 1847365140 | 14420 | 14430 | 14450 | 14410 | 1004 |
| 543 | 20241112 | 093800 | 1832889780 | 14410 | 14430 | 14470 | 14410 | 945 |
| 544 | 20241112 | 093700 | 1819259330 | 14430 | 14420 | 14460 | 14410 | 1482 |
| 545 | 20241112 | 093600 | 1797877090 | 14420 | 14440 | 14460 | 14410 | 4166 |
| 546 | 20241112 | 093500 | 1737774250 | 14430 | 14450 | 14460 | 14430 | 554 |
| 547 | 20241112 | 093400 | 1729777200 | 14450 | 14490 | 14500 | 14430 | 361 |
| 548 | 20241112 | 093300 | 1724563910 | 14430 | 14430 | 14490 | 14430 | 1386 |
| 549 | 20241112 | 093200 | 1704555800 | 14440 | 14430 | 14440 | 14430 | 592 |
| 550 | 20241112 | 093100 | 1696012230 | 14430 | 14480 | 14510 | 14400 | 5854 |
| 551 | 20241112 | 093000 | 1611596610 | 14480 | 14510 | 14510 | 14460 | 1838 |
| 552 | 20241112 | 092900 | 1584967450 | 14510 | 14500 | 14540 | 14480 | 2583 |
| 553 | 20241112 | 092800 | 1547520730 | 14500 | 14500 | 14510 | 14470 | 2272 |
| 554 | 20241112 | 092700 | 1514602970 | 14480 | 14460 | 14500 | 14430 | 1286 |
| 555 | 20241112 | 092600 | 1496000080 | 14470 | 14470 | 14470 | 14420 | 1963 |
| 556 | 20241112 | 092500 | 1467649390 | 14470 | 14450 | 14470 | 14410 | 2626 |
| 557 | 20241112 | 092400 | 1429735050 | 14450 | 14400 | 14520 | 14400 | 5232 |
| 558 | 20241112 | 092300 | 1354099630 | 14410 | 14490 | 14490 | 14400 | 3661 |
| 559 | 20241112 | 092200 | 1301299530 | 14520 | 14530 | 14550 | 14480 | 2706 |
| 560 | 20241112 | 092100 | 1262044990 | 14510 | 14580 | 14610 | 14510 | 5836 |
| 561 | 20241112 | 092000 | 1177060350 | 14600 | 14640 | 14640 | 14560 | 3064 |
| 562 | 20241112 | 091900 | 1132328960 | 14630 | 14650 | 14700 | 14600 | 5770 |
| 563 | 20241112 | 091800 | 1047969990 | 14690 | 14700 | 14700 | 14640 | 2454 |
| 564 | 20241112 | 091700 | 1011975820 | 14660 | 14650 | 14660 | 14650 | 504 |
| 565 | 20241112 | 091600 | 1004590230 | 14640 | 14750 | 14800 | 14620 | 6392 |
| 566 | 20241112 | 091500 | 910723230 | 14760 | 14710 | 14760 | 14680 | 3135 |
| 567 | 20241112 | 091400 | 864601540 | 14710 | 14780 | 14790 | 14700 | 3774 |
| 568 | 20241112 | 091300 | 809046080 | 14770 | 14690 | 14770 | 14690 | 3121 |
| 569 | 20241112 | 091200 | 763101870 | 14690 | 14680 | 14750 | 14680 | 726 |
| 570 | 20241112 | 091100 | 752422180 | 14750 | 14700 | 14750 | 14670 | 4311 |
| 571 | 20241112 | 091000 | 688965760 | 14700 | 14730 | 14770 | 14670 | 3921 |
| 572 | 20241112 | 090900 | 631306450 | 14730 | 14760 | 14800 | 14720 | 1578 |
| 573 | 20241112 | 090800 | 608042270 | 14760 | 14780 | 14830 | 14750 | 4221 |
| 574 | 20241112 | 090700 | 545689700 | 14810 | 14900 | 14910 | 14780 | 3698 |
| 575 | 20241112 | 090600 | 490873080 | 14890 | 14900 | 14970 | 14890 | 992 |
| 576 | 20241112 | 090500 | 476087760 | 14980 | 14880 | 14980 | 14830 | 4639 |
| 577 | 20241112 | 090400 | 407048300 | 14860 | 14930 | 14930 | 14860 | 2150 |
| 578 | 20241112 | 090300 | 374982830 | 14930 | 14900 | 14970 | 14870 | 3164 |
| 579 | 20241112 | 090200 | 327692250 | 14930 | 14900 | 14950 | 14850 | 4139 |
| 580 | 20241112 | 090100 | 265994880 | 14900 | 14880 | 14970 | 14850 | 9121 |
| 581 | 20241112 | 090000 | 130230910 | 14900 | 14900 | 15080 | 14830 | 8474 |