32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 195200 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 3597 |
| 3 | 20241114 | 195100 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 4 | 20241114 | 195000 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 5 | 20241114 | 194900 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 6 | 20241114 | 194800 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 7 | 20241114 | 194700 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 8 | 20241114 | 194600 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 9 | 20241114 | 194500 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 10 | 20241114 | 194400 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 11 | 20241114 | 194300 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 12 | 20241114 | 194200 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 13 | 20241114 | 194100 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 14 | 20241114 | 194000 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 15 | 20241114 | 193900 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 16 | 20241114 | 193800 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 17 | 20241114 | 193700 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 18 | 20241114 | 193600 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 19 | 20241114 | 193500 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 20 | 20241114 | 193400 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 21 | 20241114 | 193300 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 22 | 20241114 | 193200 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 23 | 20241114 | 193100 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 24 | 20241114 | 193000 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 25 | 20241114 | 192900 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 26 | 20241114 | 192800 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 27 | 20241114 | 192700 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 28 | 20241114 | 192600 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 29 | 20241114 | 192500 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 30 | 20241114 | 192400 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 31 | 20241114 | 192300 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 32 | 20241114 | 192200 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 3597 |
| 33 | 20241114 | 192100 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 34 | 20241114 | 192000 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 35 | 20241114 | 191900 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 36 | 20241114 | 191800 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 37 | 20241114 | 191700 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 38 | 20241114 | 191600 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 39 | 20241114 | 191500 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 40 | 20241114 | 191400 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 41 | 20241114 | 191300 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 42 | 20241114 | 191200 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 43 | 20241114 | 191100 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 44 | 20241114 | 191000 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 45 | 20241114 | 190900 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 46 | 20241114 | 190800 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 47 | 20241114 | 190700 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 48 | 20241114 | 190600 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 49 | 20241114 | 190500 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 50 | 20241114 | 190400 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 51 | 20241114 | 190300 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 52 | 20241114 | 190200 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 53 | 20241114 | 190100 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 54 | 20241114 | 190000 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 55 | 20241114 | 185900 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 56 | 20241114 | 185800 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 57 | 20241114 | 185700 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 58 | 20241114 | 185600 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 59 | 20241114 | 185500 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 60 | 20241114 | 185400 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 61 | 20241114 | 185300 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 62 | 20241114 | 185200 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 3597 |
| 63 | 20241114 | 185100 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 64 | 20241114 | 185000 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 65 | 20241114 | 184900 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 66 | 20241114 | 184800 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 67 | 20241114 | 184700 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 68 | 20241114 | 184600 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 69 | 20241114 | 184500 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 70 | 20241114 | 184400 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 71 | 20241114 | 184300 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 72 | 20241114 | 184200 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 73 | 20241114 | 184100 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 74 | 20241114 | 184000 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 75 | 20241114 | 183900 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 76 | 20241114 | 183800 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 77 | 20241114 | 183700 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 78 | 20241114 | 183600 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 79 | 20241114 | 183500 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 80 | 20241114 | 183400 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 81 | 20241114 | 183300 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 82 | 20241114 | 183200 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 83 | 20241114 | 183100 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 84 | 20241114 | 183000 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 85 | 20241114 | 182900 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 86 | 20241114 | 182800 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 87 | 20241114 | 182700 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 88 | 20241114 | 182600 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 89 | 20241114 | 182500 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 90 | 20241114 | 182400 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 91 | 20241114 | 182300 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 92 | 20241114 | 182200 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 3597 |
| 93 | 20241114 | 182100 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 94 | 20241114 | 182000 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 95 | 20241114 | 181900 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 96 | 20241114 | 181800 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 97 | 20241114 | 181700 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 98 | 20241114 | 181600 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 99 | 20241114 | 181500 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 100 | 20241114 | 181400 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 101 | 20241114 | 181300 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 102 | 20241114 | 181200 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 103 | 20241114 | 181100 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 104 | 20241114 | 181000 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 105 | 20241114 | 180900 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 106 | 20241114 | 180800 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 107 | 20241114 | 180700 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 108 | 20241114 | 180600 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 109 | 20241114 | 180500 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 110 | 20241114 | 180400 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 111 | 20241114 | 180300 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 112 | 20241114 | 180200 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 113 | 20241114 | 180100 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 114 | 20241114 | 180000 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 115 | 20241114 | 175900 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 116 | 20241114 | 175800 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 117 | 20241114 | 175700 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 118 | 20241114 | 175600 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 119 | 20241114 | 175500 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 120 | 20241114 | 175400 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 121 | 20241114 | 175300 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 122 | 20241114 | 175200 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 3597 |
| 123 | 20241114 | 175100 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 124 | 20241114 | 175000 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 125 | 20241114 | 174900 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 126 | 20241114 | 174800 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 127 | 20241114 | 174700 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 128 | 20241114 | 174600 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 129 | 20241114 | 174500 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 130 | 20241114 | 174400 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 131 | 20241114 | 174300 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 132 | 20241114 | 174200 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 133 | 20241114 | 174100 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 134 | 20241114 | 174000 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 135 | 20241114 | 173900 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 136 | 20241114 | 173800 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 137 | 20241114 | 173700 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 138 | 20241114 | 173600 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 139 | 20241114 | 173500 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 140 | 20241114 | 173400 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 141 | 20241114 | 173300 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 142 | 20241114 | 173200 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 143 | 20241114 | 173100 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 144 | 20241114 | 173000 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 145 | 20241114 | 172900 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 146 | 20241114 | 172800 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 147 | 20241114 | 172700 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 148 | 20241114 | 172600 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 149 | 20241114 | 172500 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 150 | 20241114 | 172400 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 151 | 20241114 | 172300 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 152 | 20241114 | 172200 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 3597 |
| 153 | 20241114 | 172100 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 154 | 20241114 | 172000 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 155 | 20241114 | 171900 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 156 | 20241114 | 171800 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 157 | 20241114 | 171700 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 158 | 20241114 | 171600 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 159 | 20241114 | 171500 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 160 | 20241114 | 171400 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 161 | 20241114 | 171300 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 162 | 20241114 | 171200 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 163 | 20241114 | 171100 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 164 | 20241114 | 171000 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 165 | 20241114 | 170900 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 166 | 20241114 | 170800 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 167 | 20241114 | 170700 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 168 | 20241114 | 170600 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 169 | 20241114 | 170500 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 170 | 20241114 | 170400 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 171 | 20241114 | 170300 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 172 | 20241114 | 170200 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 173 | 20241114 | 170100 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 174 | 20241114 | 170000 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 175 | 20241114 | 165900 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 176 | 20241114 | 165800 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 177 | 20241114 | 165700 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 178 | 20241114 | 165600 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 179 | 20241114 | 165500 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 180 | 20241114 | 165400 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 181 | 20241114 | 165300 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 182 | 20241114 | 165200 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 3597 |
| 183 | 20241114 | 165100 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 184 | 20241114 | 165000 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 185 | 20241114 | 164900 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 186 | 20241114 | 164800 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 187 | 20241114 | 164700 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 188 | 20241114 | 164600 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 189 | 20241114 | 164500 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 190 | 20241114 | 164400 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 191 | 20241114 | 164300 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 192 | 20241114 | 164200 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 193 | 20241114 | 164100 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 194 | 20241114 | 164000 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 195 | 20241114 | 163900 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 196 | 20241114 | 163800 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 197 | 20241114 | 163700 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 198 | 20241114 | 163600 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 199 | 20241114 | 163500 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 200 | 20241114 | 163400 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 201 | 20241114 | 163300 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 202 | 20241114 | 163200 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 203 | 20241114 | 163100 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 0 |
| 204 | 20241114 | 163000 | 2951092720 | 10440 | 10440 | 10440 | 10440 | 3597 |
| 205 | 20241114 | 162900 | 2913540040 | 10430 | 10430 | 10430 | 10430 | 0 |
| 206 | 20241114 | 162800 | 2913540040 | 10430 | 10430 | 10430 | 10430 | 0 |
| 207 | 20241114 | 162700 | 2913540040 | 10430 | 10430 | 10430 | 10430 | 0 |
| 208 | 20241114 | 162600 | 2913540040 | 10430 | 10430 | 10430 | 10430 | 0 |
| 209 | 20241114 | 162500 | 2913540040 | 10430 | 10430 | 10430 | 10430 | 0 |
| 210 | 20241114 | 162400 | 2913540040 | 10430 | 10430 | 10430 | 10430 | 0 |
| 211 | 20241114 | 162300 | 2913540040 | 10430 | 10430 | 10430 | 10430 | 0 |
| 212 | 20241114 | 162200 | 2913540040 | 10430 | 10430 | 10430 | 10430 | 0 |
| 213 | 20241114 | 162100 | 2913540040 | 10430 | 10430 | 10430 | 10430 | 0 |
| 214 | 20241114 | 162000 | 2913540040 | 10430 | 10430 | 10430 | 10430 | 0 |
| 215 | 20241114 | 161900 | 2913540040 | 10430 | 10490 | 10490 | 10430 | 1366 |
| 216 | 20241114 | 161800 | 2899262910 | 10490 | 10420 | 10490 | 10410 | 5521 |
| 217 | 20241114 | 161700 | 2841689670 | 10430 | 10430 | 10450 | 10430 | 536 |
| 218 | 20241114 | 161600 | 2836098510 | 10440 | 10470 | 10470 | 10440 | 663 |
| 219 | 20241114 | 161500 | 2829167540 | 10470 | 10470 | 10490 | 10470 | 911 |
| 220 | 20241114 | 161400 | 2819628960 | 10490 | 10490 | 10550 | 10470 | 1057 |
| 221 | 20241114 | 161300 | 2808539980 | 10490 | 10590 | 10590 | 10480 | 1848 |
| 222 | 20241114 | 161200 | 2789138730 | 10500 | 10530 | 10600 | 10500 | 1208 |
| 223 | 20241114 | 161100 | 2776429530 | 10530 | 10520 | 10560 | 10520 | 315 |
| 224 | 20241114 | 161000 | 2773109370 | 10520 | 10540 | 10540 | 10520 | 1100 |
| 225 | 20241114 | 160900 | 2761534110 | 10540 | 10570 | 10570 | 10540 | 1023 |
| 226 | 20241114 | 160800 | 2750736090 | 10610 | 10590 | 10620 | 10570 | 919 |
| 227 | 20241114 | 160700 | 2741017160 | 10620 | 10630 | 10630 | 10590 | 380 |
| 228 | 20241114 | 160600 | 2736989650 | 10630 | 10600 | 10630 | 10590 | 1056 |
| 229 | 20241114 | 160500 | 2725797870 | 10650 | 10650 | 10650 | 10630 | 26 |
| 230 | 20241114 | 160400 | 2725521410 | 10600 | 10660 | 10660 | 10600 | 688 |
| 231 | 20241114 | 160300 | 2718206670 | 10660 | 10610 | 10660 | 10610 | 4062 |
| 232 | 20241114 | 160200 | 2675046780 | 10580 | 10580 | 10610 | 10580 | 447 |
| 233 | 20241114 | 160100 | 2670310980 | 10570 | 10570 | 10580 | 10560 | 251 |
| 234 | 20241114 | 160000 | 2667658640 | 10560 | 10580 | 10580 | 10560 | 211 |
| 235 | 20241114 | 155900 | 2665428680 | 10580 | 10580 | 10580 | 10570 | 146 |
| 236 | 20241114 | 155800 | 2663884010 | 10560 | 10570 | 10570 | 10560 | 182 |
| 237 | 20241114 | 155700 | 2661961470 | 10570 | 10540 | 10570 | 10540 | 232 |
| 238 | 20241114 | 155600 | 2659511750 | 10530 | 10530 | 10530 | 10520 | 76 |
| 239 | 20241114 | 155500 | 2658711530 | 10530 | 10550 | 10550 | 10530 | 2353 |
| 240 | 20241114 | 155400 | 2633907970 | 10550 | 10560 | 10560 | 10550 | 50 |
| 241 | 20241114 | 155300 | 2633380260 | 10560 | 10550 | 10560 | 10550 | 139 |
| 242 | 20241114 | 155200 | 2631912900 | 10540 | 10550 | 10550 | 10540 | 174 |
| 243 | 20241114 | 155100 | 2630078330 | 10570 | 10560 | 10570 | 10560 | 420 |
| 244 | 20241114 | 155000 | 2625639130 | 10570 | 10570 | 10570 | 10550 | 546 |
| 245 | 20241114 | 154900 | 2619868030 | 10560 | 10560 | 10570 | 10560 | 570 |
| 246 | 20241114 | 154800 | 2613848730 | 10550 | 10550 | 10550 | 10550 | 4 |
| 247 | 20241114 | 154700 | 2613806530 | 10560 | 10560 | 10570 | 10560 | 223 |
| 248 | 20241114 | 154600 | 2611451520 | 10570 | 10540 | 10570 | 10540 | 2 |
| 249 | 20241114 | 154500 | 2611430410 | 10540 | 10590 | 10590 | 10540 | 1027 |
| 250 | 20241114 | 154400 | 2600599860 | 10590 | 10580 | 10590 | 10580 | 182 |
| 251 | 20241114 | 154300 | 2598672490 | 10550 | 10590 | 10590 | 10550 | 10 |
| 252 | 20241114 | 154200 | 2598566950 | 10550 | 10590 | 10590 | 10550 | 371 |
| 253 | 20241114 | 154100 | 2594652030 | 10560 | 10560 | 10570 | 10560 | 121 |
| 254 | 20241114 | 154000 | 2593373800 | 10600 | 10570 | 10600 | 10550 | 372 |
| 255 | 20241114 | 153900 | 2589440000 | 10540 | 10560 | 10570 | 10540 | 343 |
| 256 | 20241114 | 153800 | 2585821340 | 10560 | 10580 | 10580 | 10550 | 1324 |
| 257 | 20241114 | 153700 | 2571839480 | 10580 | 10600 | 10600 | 10580 | 923 |
| 258 | 20241114 | 153600 | 2562072090 | 10600 | 10630 | 10630 | 10600 | 682 |
| 259 | 20241114 | 153500 | 2554838290 | 10630 | 10670 | 10670 | 10630 | 1103 |
| 260 | 20241114 | 153400 | 2543103630 | 10680 | 10670 | 10680 | 10650 | 1655 |
| 261 | 20241114 | 153300 | 2525448250 | 10640 | 10650 | 10700 | 10640 | 3813 |
| 262 | 20241114 | 153200 | 2484727220 | 10640 | 10570 | 10640 | 10570 | 1990 |
| 263 | 20241114 | 153100 | 2463651070 | 10570 | 10520 | 10590 | 10520 | 1503 |
| 264 | 20241114 | 153000 | 2447787530 | 10510 | 10510 | 10510 | 10500 | 860 |
| 265 | 20241114 | 152900 | 2438749110 | 10510 | 10500 | 10510 | 10500 | 708 |
| 266 | 20241114 | 152800 | 2431314430 | 10500 | 10500 | 10500 | 10500 | 0 |
| 267 | 20241114 | 152700 | 2431314430 | 10500 | 10490 | 10500 | 10490 | 682 |
| 268 | 20241114 | 152600 | 2424154080 | 10490 | 10490 | 10490 | 10490 | 47 |
| 269 | 20241114 | 152500 | 2423661050 | 10490 | 10490 | 10490 | 10490 | 0 |
| 270 | 20241114 | 152400 | 2423661050 | 10490 | 10480 | 10490 | 10480 | 692 |
| 271 | 20241114 | 152300 | 2416405070 | 10480 | 10480 | 10490 | 10480 | 249 |
| 272 | 20241114 | 152200 | 2413795450 | 10480 | 10470 | 10490 | 10470 | 259 |
| 273 | 20241114 | 152100 | 2411081760 | 10480 | 10460 | 10480 | 10460 | 915 |
| 274 | 20241114 | 152000 | 2401497670 | 10460 | 10460 | 10460 | 10460 | 172 |
| 275 | 20241114 | 151900 | 2399698550 | 10460 | 10460 | 10460 | 10420 | 206 |
| 276 | 20241114 | 151800 | 2397549590 | 10420 | 10460 | 10460 | 10420 | 189 |
| 277 | 20241114 | 151700 | 2395572970 | 10460 | 10450 | 10460 | 10400 | 359 |
| 278 | 20241114 | 151600 | 2391819010 | 10420 | 10420 | 10420 | 10420 | 17 |
| 279 | 20241114 | 151500 | 2391641870 | 10420 | 10470 | 10470 | 10420 | 143 |
| 280 | 20241114 | 151400 | 2390151160 | 10470 | 10430 | 10470 | 10430 | 279 |
| 281 | 20241114 | 151300 | 2387231850 | 10420 | 10400 | 10420 | 10400 | 411 |
| 282 | 20241114 | 151200 | 2382950670 | 10400 | 10400 | 10400 | 10400 | 21 |
| 283 | 20241114 | 151100 | 2382732270 | 10410 | 10450 | 10480 | 10410 | 2209 |
| 284 | 20241114 | 151000 | 2359601080 | 10440 | 10420 | 10450 | 10390 | 296 |
| 285 | 20241114 | 150900 | 2356521460 | 10420 | 10420 | 10440 | 10420 | 310 |
| 286 | 20241114 | 150800 | 2353287720 | 10420 | 10420 | 10420 | 10420 | 108 |
| 287 | 20241114 | 150700 | 2352162360 | 10380 | 10400 | 10420 | 10380 | 547 |
| 288 | 20241114 | 150600 | 2346475290 | 10400 | 10380 | 10420 | 10380 | 4539 |
| 289 | 20241114 | 150500 | 2299235360 | 10400 | 10370 | 10400 | 10370 | 111 |
| 290 | 20241114 | 150400 | 2298081290 | 10390 | 10370 | 10390 | 10360 | 136 |
| 291 | 20241114 | 150300 | 2296669270 | 10390 | 10370 | 10390 | 10370 | 217 |
| 292 | 20241114 | 150200 | 2294417700 | 10360 | 10340 | 10380 | 10340 | 1721 |
| 293 | 20241114 | 150100 | 2276564540 | 10370 | 10370 | 10370 | 10370 | 101 |
| 294 | 20241114 | 150000 | 2275517170 | 10330 | 10330 | 10330 | 10330 | 121 |
| 295 | 20241114 | 145900 | 2274267240 | 10370 | 10360 | 10370 | 10360 | 1500 |
| 296 | 20241114 | 145800 | 2258719230 | 10370 | 10370 | 10370 | 10370 | 510 |
| 297 | 20241114 | 145700 | 2253430530 | 10320 | 10320 | 10320 | 10320 | 400 |
| 298 | 20241114 | 145600 | 2249302530 | 10310 | 10370 | 10370 | 10300 | 1202 |
| 299 | 20241114 | 145500 | 2236910820 | 10350 | 10350 | 10350 | 10350 | 390 |
| 300 | 20241114 | 145400 | 2232874320 | 10330 | 10350 | 10350 | 10330 | 711 |
| 301 | 20241114 | 145300 | 2225521250 | 10350 | 10350 | 10350 | 10350 | 2 |
| 302 | 20241114 | 145200 | 2225500550 | 10320 | 10320 | 10320 | 10320 | 39 |
| 303 | 20241114 | 145100 | 2225098070 | 10320 | 10320 | 10320 | 10320 | 202 |
| 304 | 20241114 | 145000 | 2223013430 | 10310 | 10330 | 10330 | 10300 | 284 |
| 305 | 20241114 | 144900 | 2220087890 | 10300 | 10300 | 10300 | 10300 | 179 |
| 306 | 20241114 | 144800 | 2218244190 | 10300 | 10300 | 10340 | 10300 | 680 |
| 307 | 20241114 | 144700 | 2211240120 | 10340 | 10300 | 10340 | 10300 | 160 |
| 308 | 20241114 | 144600 | 2209591760 | 10350 | 10350 | 10350 | 10350 | 0 |
| 309 | 20241114 | 144500 | 2209591760 | 10350 | 10350 | 10350 | 10350 | 3 |
| 310 | 20241114 | 144400 | 2209560710 | 10300 | 10300 | 10350 | 10300 | 144 |
| 311 | 20241114 | 144300 | 2208077460 | 10300 | 10320 | 10350 | 10300 | 1997 |
| 312 | 20241114 | 144200 | 2187495540 | 10330 | 10320 | 10330 | 10320 | 199 |
| 313 | 20241114 | 144100 | 2185439920 | 10300 | 10320 | 10320 | 10300 | 1881 |
| 314 | 20241114 | 144000 | 2166043960 | 10330 | 10360 | 10360 | 10330 | 680 |
| 315 | 20241114 | 143900 | 2159018910 | 10340 | 10360 | 10370 | 10340 | 966 |
| 316 | 20241114 | 143800 | 2149022580 | 10360 | 10360 | 10360 | 10360 | 532 |
| 317 | 20241114 | 143700 | 2143511060 | 10370 | 10370 | 10400 | 10370 | 436 |
| 318 | 20241114 | 143600 | 2138989710 | 10400 | 10370 | 10400 | 10370 | 552 |
| 319 | 20241114 | 143500 | 2133265410 | 10370 | 10370 | 10370 | 10370 | 50 |
| 320 | 20241114 | 143400 | 2132746910 | 10380 | 10380 | 10380 | 10380 | 162 |
| 321 | 20241114 | 143300 | 2131065350 | 10380 | 10380 | 10380 | 10380 | 531 |
| 322 | 20241114 | 143200 | 2125553570 | 10430 | 10430 | 10430 | 10430 | 0 |
| 323 | 20241114 | 143100 | 2125553570 | 10430 | 10430 | 10430 | 10430 | 65 |
| 324 | 20241114 | 143000 | 2124875620 | 10430 | 10380 | 10430 | 10380 | 831 |
| 325 | 20241114 | 142900 | 2116249740 | 10430 | 10390 | 10430 | 10380 | 669 |
| 326 | 20241114 | 142800 | 2109298990 | 10390 | 10400 | 10430 | 10390 | 766 |
| 327 | 20241114 | 142700 | 2101337400 | 10430 | 10410 | 10430 | 10410 | 1025 |
| 328 | 20241114 | 142600 | 2090660630 | 10410 | 10390 | 10410 | 10390 | 220 |
| 329 | 20241114 | 142500 | 2088370830 | 10400 | 10400 | 10410 | 10400 | 571 |
| 330 | 20241114 | 142400 | 2082432240 | 10380 | 10380 | 10380 | 10380 | 0 |
| 331 | 20241114 | 142300 | 2082432240 | 10380 | 10380 | 10380 | 10380 | 900 |
| 332 | 20241114 | 142200 | 2073090240 | 10380 | 10410 | 10410 | 10380 | 322 |
| 333 | 20241114 | 142100 | 2069747760 | 10380 | 10400 | 10400 | 10380 | 1404 |
| 334 | 20241114 | 142000 | 2055161550 | 10410 | 10410 | 10410 | 10410 | 0 |
| 335 | 20241114 | 141900 | 2055161550 | 10410 | 10420 | 10420 | 10410 | 535 |
| 336 | 20241114 | 141800 | 2049590850 | 10440 | 10440 | 10440 | 10440 | 11 |
| 337 | 20241114 | 141700 | 2049476010 | 10450 | 10450 | 10450 | 10450 | 0 |
| 338 | 20241114 | 141600 | 2049476010 | 10450 | 10450 | 10450 | 10450 | 7 |
| 339 | 20241114 | 141500 | 2049402860 | 10460 | 10460 | 10460 | 10460 | 162 |
| 340 | 20241114 | 141400 | 2047708340 | 10460 | 10450 | 10460 | 10440 | 210 |
| 341 | 20241114 | 141300 | 2045512050 | 10450 | 10450 | 10450 | 10450 | 170 |
| 342 | 20241114 | 141200 | 2043735550 | 10440 | 10440 | 10440 | 10440 | 20 |
| 343 | 20241114 | 141100 | 2043526750 | 10440 | 10440 | 10440 | 10440 | 832 |
| 344 | 20241114 | 141000 | 2034840670 | 10450 | 10440 | 10450 | 10440 | 64 |
| 345 | 20241114 | 140900 | 2034172340 | 10420 | 10440 | 10440 | 10420 | 60 |
| 346 | 20241114 | 140800 | 2033546140 | 10430 | 10430 | 10430 | 10430 | 529 |
| 347 | 20241114 | 140700 | 2028028670 | 10430 | 10420 | 10430 | 10420 | 16 |
| 348 | 20241114 | 140600 | 2027861800 | 10420 | 10420 | 10420 | 10420 | 37 |
| 349 | 20241114 | 140500 | 2027476260 | 10420 | 10410 | 10420 | 10410 | 2 |
| 350 | 20241114 | 140400 | 2027455430 | 10370 | 10410 | 10420 | 10370 | 151 |
| 351 | 20241114 | 140300 | 2025884820 | 10420 | 10420 | 10420 | 10420 | 52 |
| 352 | 20241114 | 140200 | 2025342980 | 10370 | 10370 | 10370 | 10370 | 0 |
| 353 | 20241114 | 140100 | 2025342980 | 10370 | 10370 | 10370 | 10370 | 1 |
| 354 | 20241114 | 140000 | 2025332610 | 10370 | 10370 | 10370 | 10370 | 0 |
| 355 | 20241114 | 135900 | 2025332610 | 10370 | 10370 | 10370 | 10370 | 1 |
| 356 | 20241114 | 135800 | 2025322240 | 10360 | 10360 | 10400 | 10360 | 732 |
| 357 | 20241114 | 135700 | 2017734630 | 10400 | 10380 | 10400 | 10380 | 77 |
| 358 | 20241114 | 135600 | 2016934690 | 10360 | 10360 | 10360 | 10360 | 0 |
| 359 | 20241114 | 135500 | 2016934690 | 10360 | 10360 | 10360 | 10360 | 13 |
| 360 | 20241114 | 135400 | 2016800010 | 10360 | 10360 | 10360 | 10360 | 126 |
| 361 | 20241114 | 135300 | 2015494650 | 10360 | 10360 | 10360 | 10360 | 156 |
| 362 | 20241114 | 135200 | 2013878490 | 10340 | 10360 | 10370 | 10340 | 2047 |
| 363 | 20241114 | 135100 | 1992692640 | 10390 | 10390 | 10390 | 10370 | 1124 |
| 364 | 20241114 | 135000 | 1981024810 | 10390 | 10420 | 10420 | 10390 | 1221 |
| 365 | 20241114 | 134900 | 1968327170 | 10420 | 10420 | 10420 | 10420 | 128 |
| 366 | 20241114 | 134800 | 1966993410 | 10420 | 10420 | 10420 | 10410 | 592 |
| 367 | 20241114 | 134700 | 1960824970 | 10410 | 10410 | 10410 | 10410 | 26 |
| 368 | 20241114 | 134600 | 1960554310 | 10430 | 10410 | 10430 | 10410 | 2 |
| 369 | 20241114 | 134500 | 1960533470 | 10430 | 10420 | 10430 | 10410 | 16 |
| 370 | 20241114 | 134400 | 1960366870 | 10430 | 10430 | 10430 | 10430 | 11 |
| 371 | 20241114 | 134300 | 1960252140 | 10430 | 10420 | 10430 | 10420 | 68 |
| 372 | 20241114 | 134200 | 1959543520 | 10420 | 10420 | 10430 | 10390 | 113 |
| 373 | 20241114 | 134100 | 1958366030 | 10420 | 10420 | 10420 | 10420 | 72 |
| 374 | 20241114 | 134000 | 1957615790 | 10420 | 10420 | 10420 | 10420 | 36 |
| 375 | 20241114 | 133900 | 1957240670 | 10420 | 10380 | 10420 | 10380 | 189 |
| 376 | 20241114 | 133800 | 1955273550 | 10350 | 10350 | 10350 | 10350 | 0 |
| 377 | 20241114 | 133700 | 1955273550 | 10350 | 10350 | 10400 | 10350 | 95 |
| 378 | 20241114 | 133600 | 1954290200 | 10340 | 10340 | 10340 | 10340 | 0 |
| 379 | 20241114 | 133500 | 1954290200 | 10340 | 10380 | 10400 | 10340 | 1351 |
| 380 | 20241114 | 133400 | 1940298540 | 10380 | 10380 | 10380 | 10380 | 2 |
| 381 | 20241114 | 133300 | 1940277780 | 10400 | 10400 | 10400 | 10400 | 1 |
| 382 | 20241114 | 133200 | 1940267380 | 10380 | 10380 | 10380 | 10380 | 30 |
| 383 | 20241114 | 133100 | 1939955980 | 10400 | 10400 | 10400 | 10400 | 0 |
| 384 | 20241114 | 133000 | 1939955980 | 10400 | 10330 | 10400 | 10330 | 35 |
| 385 | 20241114 | 132900 | 1939592320 | 10330 | 10330 | 10340 | 10330 | 615 |
| 386 | 20241114 | 132800 | 1933234870 | 10330 | 10330 | 10400 | 10330 | 116 |
| 387 | 20241114 | 132700 | 1932036090 | 10330 | 10360 | 10360 | 10330 | 1029 |
| 388 | 20241114 | 132600 | 1921391960 | 10360 | 10360 | 10360 | 10360 | 110 |
| 389 | 20241114 | 132500 | 1920252360 | 10360 | 10360 | 10360 | 10350 | 308 |
| 390 | 20241114 | 132400 | 1917063050 | 10360 | 10360 | 10390 | 10350 | 707 |
| 391 | 20241114 | 132300 | 1909736020 | 10360 | 10360 | 10370 | 10360 | 135 |
| 392 | 20241114 | 132200 | 1908337110 | 10360 | 10350 | 10400 | 10350 | 158 |
| 393 | 20241114 | 132100 | 1906701390 | 10350 | 10360 | 10360 | 10350 | 200 |
| 394 | 20241114 | 132000 | 1904630300 | 10360 | 10350 | 10400 | 10350 | 313 |
| 395 | 20241114 | 131900 | 1901380530 | 10350 | 10350 | 10350 | 10350 | 304 |
| 396 | 20241114 | 131800 | 1898234130 | 10350 | 10360 | 10360 | 10350 | 300 |
| 397 | 20241114 | 131700 | 1895126320 | 10360 | 10360 | 10360 | 10360 | 110 |
| 398 | 20241114 | 131600 | 1893986720 | 10360 | 10360 | 10360 | 10360 | 104 |
| 399 | 20241114 | 131500 | 1892909280 | 10360 | 10360 | 10400 | 10360 | 120 |
| 400 | 20241114 | 131400 | 1891666040 | 10360 | 10360 | 10400 | 10360 | 105 |
| 401 | 20241114 | 131300 | 1890578200 | 10360 | 10360 | 10400 | 10360 | 112 |
| 402 | 20241114 | 131200 | 1889417800 | 10360 | 10360 | 10360 | 10360 | 109 |
| 403 | 20241114 | 131100 | 1888288560 | 10360 | 10360 | 10370 | 10360 | 127 |
| 404 | 20241114 | 131000 | 1886972810 | 10360 | 10360 | 10370 | 10360 | 107 |
| 405 | 20241114 | 130900 | 1885864250 | 10360 | 10360 | 10370 | 10360 | 115 |
| 406 | 20241114 | 130800 | 1884672670 | 10360 | 10370 | 10380 | 10360 | 199 |
| 407 | 20241114 | 130700 | 1882609720 | 10370 | 10370 | 10370 | 10370 | 110 |
| 408 | 20241114 | 130600 | 1881469020 | 10370 | 10380 | 10380 | 10370 | 335 |
| 409 | 20241114 | 130500 | 1877994110 | 10380 | 10380 | 10380 | 10380 | 110 |
| 410 | 20241114 | 130400 | 1876852310 | 10380 | 10380 | 10420 | 10380 | 129 |
| 411 | 20241114 | 130300 | 1875512630 | 10380 | 10370 | 10380 | 10370 | 253 |
| 412 | 20241114 | 130200 | 1872886750 | 10370 | 10360 | 10370 | 10360 | 110 |
| 413 | 20241114 | 130100 | 1871746760 | 10360 | 10370 | 10370 | 10360 | 153 |
| 414 | 20241114 | 130000 | 1870161120 | 10370 | 10370 | 10370 | 10370 | 123 |
| 415 | 20241114 | 125900 | 1868885610 | 10370 | 10370 | 10370 | 10370 | 136 |
| 416 | 20241114 | 125800 | 1867475290 | 10370 | 10370 | 10370 | 10370 | 103 |
| 417 | 20241114 | 125700 | 1866407180 | 10370 | 10370 | 10370 | 10370 | 111 |
| 418 | 20241114 | 125600 | 1865256110 | 10370 | 10370 | 10420 | 10370 | 128 |
| 419 | 20241114 | 125500 | 1863927980 | 10370 | 10360 | 10370 | 10360 | 241 |
| 420 | 20241114 | 125400 | 1861429660 | 10350 | 10340 | 10360 | 10340 | 525 |
| 421 | 20241114 | 125300 | 1855990870 | 10340 | 10330 | 10340 | 10330 | 104 |
| 422 | 20241114 | 125200 | 1854915960 | 10330 | 10330 | 10330 | 10330 | 129 |
| 423 | 20241114 | 125100 | 1853583390 | 10330 | 10330 | 10370 | 10330 | 110 |
| 424 | 20241114 | 125000 | 1852446930 | 10330 | 10330 | 10370 | 10330 | 104 |
| 425 | 20241114 | 124900 | 1851372570 | 10330 | 10330 | 10340 | 10330 | 680 |
| 426 | 20241114 | 124800 | 1844348100 | 10330 | 10320 | 10330 | 10320 | 450 |
| 427 | 20241114 | 124700 | 1839700060 | 10320 | 10340 | 10340 | 10320 | 962 |
| 428 | 20241114 | 124600 | 1829758010 | 10340 | 10330 | 10340 | 10320 | 291 |
| 429 | 20241114 | 124500 | 1826751790 | 10330 | 10330 | 10370 | 10330 | 356 |
| 430 | 20241114 | 124400 | 1823074270 | 10330 | 10340 | 10360 | 10330 | 248 |
| 431 | 20241114 | 124300 | 1820511370 | 10340 | 10350 | 10350 | 10340 | 110 |
| 432 | 20241114 | 124200 | 1819373260 | 10350 | 10340 | 10360 | 10340 | 108 |
| 433 | 20241114 | 124100 | 1818256210 | 10340 | 10350 | 10350 | 10340 | 207 |
| 434 | 20241114 | 124000 | 1816115290 | 10350 | 10350 | 10360 | 10340 | 835 |
| 435 | 20241114 | 123900 | 1807476580 | 10350 | 10350 | 10360 | 10340 | 860 |
| 436 | 20241114 | 123800 | 1798576370 | 10350 | 10360 | 10360 | 10350 | 214 |
| 437 | 20241114 | 123700 | 1796359460 | 10360 | 10350 | 10360 | 10350 | 244 |
| 438 | 20241114 | 123600 | 1793832960 | 10350 | 10350 | 10370 | 10350 | 143 |
| 439 | 20241114 | 123500 | 1792352700 | 10350 | 10370 | 10370 | 10350 | 562 |
| 440 | 20241114 | 123400 | 1786528320 | 10370 | 10360 | 10370 | 10360 | 241 |
| 441 | 20241114 | 123300 | 1784029610 | 10360 | 10390 | 10390 | 10360 | 189 |
| 442 | 20241114 | 123200 | 1782067710 | 10390 | 10410 | 10410 | 10390 | 344 |
| 443 | 20241114 | 123100 | 1778489680 | 10410 | 10410 | 10430 | 10400 | 611 |
| 444 | 20241114 | 123000 | 1772119420 | 10410 | 10430 | 10430 | 10410 | 1019 |
| 445 | 20241114 | 122900 | 1761501720 | 10440 | 10440 | 10440 | 10440 | 2 |
| 446 | 20241114 | 122800 | 1761480840 | 10450 | 10450 | 10450 | 10450 | 98 |
| 447 | 20241114 | 122700 | 1760456740 | 10450 | 10450 | 10450 | 10450 | 2 |
| 448 | 20241114 | 122600 | 1760435840 | 10420 | 10450 | 10450 | 10420 | 61 |
| 449 | 20241114 | 122500 | 1759800190 | 10450 | 10450 | 10450 | 10450 | 10 |
| 450 | 20241114 | 122400 | 1759695690 | 10450 | 10450 | 10450 | 10450 | 0 |
| 451 | 20241114 | 122300 | 1759695690 | 10450 | 10410 | 10450 | 10410 | 330 |
| 452 | 20241114 | 122200 | 1756248390 | 10410 | 10410 | 10410 | 10410 | 1 |
| 453 | 20241114 | 122100 | 1756237980 | 10400 | 10410 | 10410 | 10400 | 335 |
| 454 | 20241114 | 122000 | 1752753880 | 10410 | 10410 | 10410 | 10410 | 473 |
| 455 | 20241114 | 121900 | 1747829950 | 10400 | 10400 | 10410 | 10400 | 507 |
| 456 | 20241114 | 121800 | 1742557000 | 10410 | 10420 | 10420 | 10410 | 1556 |
| 457 | 20241114 | 121700 | 1726354130 | 10420 | 10470 | 10470 | 10420 | 564 |
| 458 | 20241114 | 121600 | 1720464410 | 10450 | 10480 | 10490 | 10450 | 3692 |
| 459 | 20241114 | 121500 | 1681775490 | 10490 | 10470 | 10490 | 10470 | 500 |
| 460 | 20241114 | 121400 | 1676533270 | 10460 | 10470 | 10470 | 10460 | 26 |
| 461 | 20241114 | 121300 | 1676261150 | 10460 | 10450 | 10460 | 10430 | 592 |
| 462 | 20241114 | 121200 | 1670079970 | 10450 | 10450 | 10450 | 10450 | 0 |
| 463 | 20241114 | 121100 | 1670079970 | 10450 | 10450 | 10450 | 10450 | 20 |
| 464 | 20241114 | 121000 | 1669870970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 465 | 20241114 | 120900 | 1669870970 | 10430 | 10430 | 10430 | 10430 | 151 |
| 466 | 20241114 | 120800 | 1668296040 | 10430 | 10430 | 10430 | 10430 | 4 |
| 467 | 20241114 | 120700 | 1668254320 | 10420 | 10430 | 10430 | 10420 | 416 |
| 468 | 20241114 | 120600 | 1663915920 | 10430 | 10430 | 10430 | 10430 | 293 |
| 469 | 20241114 | 120500 | 1660859930 | 10410 | 10430 | 10460 | 10400 | 1761 |
| 470 | 20241114 | 120400 | 1642511640 | 10450 | 10450 | 10450 | 10430 | 217 |
| 471 | 20241114 | 120300 | 1640244100 | 10450 | 10430 | 10450 | 10420 | 765 |
| 472 | 20241114 | 120200 | 1632251390 | 10450 | 10450 | 10450 | 10450 | 71 |
| 473 | 20241114 | 120100 | 1631509440 | 10450 | 10430 | 10450 | 10420 | 420 |
| 474 | 20241114 | 120000 | 1627125000 | 10430 | 10430 | 10430 | 10430 | 0 |
| 475 | 20241114 | 115900 | 1627125000 | 10430 | 10400 | 10430 | 10400 | 260 |
| 476 | 20241114 | 115800 | 1624417600 | 10400 | 10400 | 10400 | 10400 | 59 |
| 477 | 20241114 | 115700 | 1623804000 | 10400 | 10370 | 10400 | 10330 | 78 |
| 478 | 20241114 | 115600 | 1622996610 | 10370 | 10340 | 10370 | 10340 | 206 |
| 479 | 20241114 | 115500 | 1620862120 | 10280 | 10280 | 10280 | 10280 | 33 |
| 480 | 20241114 | 115400 | 1620522880 | 10280 | 10370 | 10370 | 10260 | 11586 |
| 481 | 20241114 | 115300 | 1501041110 | 10340 | 10340 | 10350 | 10340 | 629 |
| 482 | 20241114 | 115200 | 1494537240 | 10340 | 10330 | 10340 | 10330 | 968 |
| 483 | 20241114 | 115100 | 1484532960 | 10330 | 10360 | 10360 | 10330 | 1356 |
| 484 | 20241114 | 115000 | 1470511700 | 10360 | 10380 | 10410 | 10360 | 1227 |
| 485 | 20241114 | 114900 | 1457794810 | 10380 | 10400 | 10430 | 10370 | 298 |
| 486 | 20241114 | 114800 | 1454701430 | 10410 | 10410 | 10410 | 10410 | 100 |
| 487 | 20241114 | 114700 | 1453660430 | 10410 | 10380 | 10420 | 10380 | 162 |
| 488 | 20241114 | 114600 | 1451976790 | 10380 | 10370 | 10440 | 10370 | 571 |
| 489 | 20241114 | 114500 | 1446055370 | 10370 | 10390 | 10390 | 10370 | 772 |
| 490 | 20241114 | 114400 | 1438040760 | 10400 | 10410 | 10450 | 10400 | 1870 |
| 491 | 20241114 | 114300 | 1418589090 | 10410 | 10410 | 10410 | 10410 | 593 |
| 492 | 20241114 | 114200 | 1412415960 | 10420 | 10440 | 10440 | 10420 | 174 |
| 493 | 20241114 | 114100 | 1410601290 | 10440 | 10460 | 10500 | 10410 | 1254 |
| 494 | 20241114 | 114000 | 1397524430 | 10450 | 10500 | 10500 | 10450 | 43 |
| 495 | 20241114 | 113900 | 1397074930 | 10450 | 10500 | 10500 | 10450 | 877 |
| 496 | 20241114 | 113800 | 1387904820 | 10500 | 10450 | 10500 | 10450 | 302 |
| 497 | 20241114 | 113700 | 1384748870 | 10500 | 10450 | 10500 | 10450 | 306 |
| 498 | 20241114 | 113600 | 1381551070 | 10460 | 10490 | 10490 | 10460 | 1138 |
| 499 | 20241114 | 113500 | 1369628620 | 10500 | 10500 | 10500 | 10500 | 96 |
| 500 | 20241114 | 113400 | 1368620620 | 10500 | 10550 | 10550 | 10500 | 191 |
| 501 | 20241114 | 113300 | 1366614070 | 10490 | 10510 | 10510 | 10490 | 508 |
| 502 | 20241114 | 113200 | 1361275030 | 10480 | 10470 | 10480 | 10460 | 168 |
| 503 | 20241114 | 113100 | 1359515990 | 10460 | 10470 | 10470 | 10440 | 1378 |
| 504 | 20241114 | 113000 | 1345107440 | 10470 | 10470 | 10510 | 10470 | 238 |
| 505 | 20241114 | 112900 | 1342615540 | 10470 | 10480 | 10520 | 10470 | 244 |
| 506 | 20241114 | 112800 | 1340059120 | 10480 | 10490 | 10490 | 10480 | 219 |
| 507 | 20241114 | 112700 | 1337763980 | 10480 | 10490 | 10490 | 10480 | 199 |
| 508 | 20241114 | 112600 | 1335676790 | 10490 | 10560 | 10560 | 10490 | 144 |
| 509 | 20241114 | 112500 | 1334165320 | 10580 | 10490 | 10580 | 10480 | 51 |
| 510 | 20241114 | 112400 | 1333630290 | 10480 | 10570 | 10590 | 10480 | 587 |
| 511 | 20241114 | 112300 | 1327457820 | 10460 | 10510 | 10510 | 10460 | 3854 |
| 512 | 20241114 | 112200 | 1287049130 | 10510 | 10570 | 10580 | 10510 | 3223 |
| 513 | 20241114 | 112100 | 1253050420 | 10580 | 10590 | 10600 | 10580 | 994 |
| 514 | 20241114 | 112000 | 1242528840 | 10590 | 10580 | 10590 | 10580 | 130 |
| 515 | 20241114 | 111900 | 1241153140 | 10580 | 10600 | 10600 | 10580 | 70 |
| 516 | 20241114 | 111800 | 1240411750 | 10600 | 10620 | 10630 | 10600 | 1162 |
| 517 | 20241114 | 111700 | 1228075920 | 10630 | 10640 | 10640 | 10630 | 307 |
| 518 | 20241114 | 111600 | 1224810150 | 10670 | 10670 | 10670 | 10610 | 2749 |
| 519 | 20241114 | 111500 | 1195595300 | 10640 | 10670 | 10670 | 10640 | 1696 |
| 520 | 20241114 | 111400 | 1177523750 | 10680 | 10680 | 10680 | 10670 | 958 |
| 521 | 20241114 | 111300 | 1167295730 | 10680 | 10670 | 10690 | 10670 | 2517 |
| 522 | 20241114 | 111200 | 1140408890 | 10680 | 10680 | 10690 | 10610 | 2522 |
| 523 | 20241114 | 111100 | 1113533580 | 10670 | 10650 | 10680 | 10630 | 1446 |
| 524 | 20241114 | 111000 | 1098108190 | 10650 | 10610 | 10660 | 10610 | 1255 |
| 525 | 20241114 | 110900 | 1084753800 | 10610 | 10620 | 10640 | 10590 | 1080 |
| 526 | 20241114 | 110800 | 1073292530 | 10610 | 10610 | 10620 | 10610 | 323 |
| 527 | 20241114 | 110700 | 1069864820 | 10610 | 10590 | 10610 | 10580 | 375 |
| 528 | 20241114 | 110600 | 1065891920 | 10620 | 10580 | 10620 | 10570 | 678 |
| 529 | 20241114 | 110500 | 1058712860 | 10580 | 10630 | 10630 | 10580 | 45 |
| 530 | 20241114 | 110400 | 1058236470 | 10600 | 10640 | 10650 | 10600 | 1884 |
| 531 | 20241114 | 110300 | 1038257210 | 10640 | 10640 | 10640 | 10640 | 591 |
| 532 | 20241114 | 110200 | 1031968970 | 10640 | 10630 | 10640 | 10630 | 845 |
| 533 | 20241114 | 110100 | 1022980400 | 10630 | 10630 | 10630 | 10600 | 929 |
| 534 | 20241114 | 110000 | 1013108140 | 10630 | 10610 | 10630 | 10590 | 1430 |
| 535 | 20241114 | 105900 | 997929170 | 10570 | 10600 | 10610 | 10570 | 314 |
| 536 | 20241114 | 105800 | 994603720 | 10610 | 10600 | 10610 | 10580 | 37 |
| 537 | 20241114 | 105700 | 994211810 | 10600 | 10600 | 10600 | 10590 | 878 |
| 538 | 20241114 | 105600 | 984905020 | 10610 | 10580 | 10610 | 10580 | 485 |
| 539 | 20241114 | 105500 | 979766990 | 10560 | 10620 | 10620 | 10560 | 461 |
| 540 | 20241114 | 105400 | 974889120 | 10620 | 10610 | 10620 | 10600 | 576 |
| 541 | 20241114 | 105300 | 968777550 | 10600 | 10590 | 10600 | 10590 | 1157 |
| 542 | 20241114 | 105200 | 956516930 | 10590 | 10560 | 10590 | 10560 | 1016 |
| 543 | 20241114 | 105100 | 945773430 | 10550 | 10520 | 10550 | 10520 | 230 |
| 544 | 20241114 | 105000 | 943348900 | 10540 | 10510 | 10540 | 10510 | 7 |
| 545 | 20241114 | 104900 | 943275270 | 10540 | 10540 | 10540 | 10510 | 541 |
| 546 | 20241114 | 104800 | 937588130 | 10550 | 10510 | 10550 | 10500 | 512 |
| 547 | 20241114 | 104700 | 932208770 | 10510 | 10520 | 10520 | 10510 | 603 |
| 548 | 20241114 | 104600 | 925871200 | 10510 | 10540 | 10560 | 10510 | 508 |
| 549 | 20241114 | 104500 | 920525210 | 10560 | 10550 | 10570 | 10550 | 194 |
| 550 | 20241114 | 104400 | 918478370 | 10560 | 10540 | 10560 | 10540 | 242 |
| 551 | 20241114 | 104300 | 915925280 | 10540 | 10530 | 10540 | 10490 | 119 |
| 552 | 20241114 | 104200 | 914676060 | 10490 | 10490 | 10550 | 10490 | 221 |
| 553 | 20241114 | 104100 | 912357710 | 10490 | 10540 | 10550 | 10490 | 486 |
| 554 | 20241114 | 104000 | 907254760 | 10500 | 10560 | 10560 | 10500 | 2485 |
| 555 | 20241114 | 103900 | 881129740 | 10550 | 10520 | 10560 | 10520 | 204 |
| 556 | 20241114 | 103800 | 878977060 | 10520 | 10490 | 10560 | 10490 | 1462 |
| 557 | 20241114 | 103700 | 863614890 | 10490 | 10510 | 10510 | 10480 | 1100 |
| 558 | 20241114 | 103600 | 852069700 | 10520 | 10530 | 10530 | 10520 | 687 |
| 559 | 20241114 | 103500 | 844841910 | 10520 | 10570 | 10570 | 10520 | 1357 |
| 560 | 20241114 | 103400 | 830538180 | 10570 | 10550 | 10570 | 10550 | 717 |
| 561 | 20241114 | 103300 | 822964600 | 10540 | 10580 | 10580 | 10540 | 4427 |
| 562 | 20241114 | 103200 | 776197940 | 10550 | 10590 | 10590 | 10540 | 370 |
| 563 | 20241114 | 103100 | 772291090 | 10590 | 10560 | 10590 | 10530 | 1095 |
| 564 | 20241114 | 103000 | 760707280 | 10550 | 10500 | 10550 | 10500 | 470 |
| 565 | 20241114 | 102900 | 755754330 | 10510 | 10500 | 10510 | 10490 | 162 |
| 566 | 20241114 | 102800 | 754052390 | 10520 | 10530 | 10550 | 10480 | 367 |
| 567 | 20241114 | 102700 | 750187410 | 10440 | 10400 | 10540 | 10370 | 2083 |
| 568 | 20241114 | 102600 | 728415120 | 10340 | 10350 | 10400 | 10330 | 2242 |
| 569 | 20241114 | 102500 | 705206590 | 10370 | 10390 | 10390 | 10360 | 1413 |
| 570 | 20241114 | 102400 | 690547710 | 10400 | 10480 | 10480 | 10400 | 6751 |
| 571 | 20241114 | 102300 | 620123880 | 10480 | 10480 | 10480 | 10450 | 1034 |
| 572 | 20241114 | 102200 | 609299400 | 10480 | 10470 | 10480 | 10470 | 543 |
| 573 | 20241114 | 102100 | 603609970 | 10470 | 10470 | 10470 | 10470 | 301 |
| 574 | 20241114 | 102000 | 600458500 | 10470 | 10460 | 10480 | 10450 | 1186 |
| 575 | 20241114 | 101900 | 588048220 | 10450 | 10460 | 10470 | 10450 | 1212 |
| 576 | 20241114 | 101800 | 575377810 | 10460 | 10460 | 10460 | 10460 | 280 |
| 577 | 20241114 | 101700 | 572449010 | 10450 | 10470 | 10470 | 10450 | 2073 |
| 578 | 20241114 | 101600 | 550778330 | 10520 | 10450 | 10520 | 10430 | 1548 |
| 579 | 20241114 | 101500 | 534600660 | 10480 | 10520 | 10520 | 10440 | 2951 |
| 580 | 20241114 | 101400 | 503691680 | 10520 | 10510 | 10530 | 10500 | 1063 |
| 581 | 20241114 | 101300 | 492513470 | 10520 | 10460 | 10520 | 10450 | 2574 |
| 582 | 20241114 | 101200 | 465530000 | 10510 | 10480 | 10510 | 10460 | 1213 |
| 583 | 20241114 | 101100 | 452823260 | 10480 | 10510 | 10530 | 10480 | 3469 |
| 584 | 20241114 | 101000 | 416431250 | 10510 | 10510 | 10510 | 10480 | 795 |
| 585 | 20241114 | 100900 | 408079930 | 10480 | 10520 | 10520 | 10470 | 2503 |
| 586 | 20241114 | 100800 | 381793880 | 10520 | 10540 | 10550 | 10500 | 2391 |
| 587 | 20241114 | 100700 | 356649870 | 10540 | 10570 | 10580 | 10540 | 1239 |
| 588 | 20241114 | 100600 | 343551460 | 10580 | 10440 | 10580 | 10440 | 2066 |
| 589 | 20241114 | 100500 | 321771540 | 10450 | 10400 | 10540 | 10390 | 2185 |
| 590 | 20241114 | 100400 | 298942570 | 10390 | 10420 | 10420 | 10350 | 1020 |
| 591 | 20241114 | 100300 | 288351540 | 10340 | 10410 | 10430 | 10340 | 2379 |
| 592 | 20241114 | 100200 | 263587970 | 10430 | 10460 | 10480 | 10260 | 8795 |
| 593 | 20241114 | 100100 | 172309340 | 10420 | 10500 | 10560 | 10420 | 5494 |
| 594 | 20241114 | 100000 | 114685690 | 10500 | 10600 | 10600 | 10460 | 8496 |