31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 195200 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 745 |
| 3 | 20241114 | 195100 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 4 | 20241114 | 195000 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 5 | 20241114 | 194900 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 6 | 20241114 | 194800 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 7 | 20241114 | 194700 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 8 | 20241114 | 194600 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 9 | 20241114 | 194500 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 10 | 20241114 | 194400 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 11 | 20241114 | 194300 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 12 | 20241114 | 194200 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 13 | 20241114 | 194100 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 14 | 20241114 | 194000 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 15 | 20241114 | 193900 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 16 | 20241114 | 193800 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 17 | 20241114 | 193700 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 18 | 20241114 | 193600 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 19 | 20241114 | 193500 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 20 | 20241114 | 193400 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 21 | 20241114 | 193300 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 22 | 20241114 | 193200 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 23 | 20241114 | 193100 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 24 | 20241114 | 193000 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 25 | 20241114 | 192900 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 26 | 20241114 | 192800 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 27 | 20241114 | 192700 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 28 | 20241114 | 192600 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 29 | 20241114 | 192500 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 30 | 20241114 | 192400 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 31 | 20241114 | 192300 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 32 | 20241114 | 192200 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 745 |
| 33 | 20241114 | 192100 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 34 | 20241114 | 192000 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 35 | 20241114 | 191900 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 36 | 20241114 | 191800 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 37 | 20241114 | 191700 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 38 | 20241114 | 191600 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 39 | 20241114 | 191500 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 40 | 20241114 | 191400 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 41 | 20241114 | 191300 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 42 | 20241114 | 191200 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 43 | 20241114 | 191100 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 44 | 20241114 | 191000 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 45 | 20241114 | 190900 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 46 | 20241114 | 190800 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 47 | 20241114 | 190700 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 48 | 20241114 | 190600 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 49 | 20241114 | 190500 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 50 | 20241114 | 190400 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 51 | 20241114 | 190300 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 52 | 20241114 | 190200 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 53 | 20241114 | 190100 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 54 | 20241114 | 190000 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 55 | 20241114 | 185900 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 56 | 20241114 | 185800 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 57 | 20241114 | 185700 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 58 | 20241114 | 185600 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 59 | 20241114 | 185500 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 60 | 20241114 | 185400 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 61 | 20241114 | 185300 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 62 | 20241114 | 185200 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 745 |
| 63 | 20241114 | 185100 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 64 | 20241114 | 185000 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 65 | 20241114 | 184900 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 66 | 20241114 | 184800 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 67 | 20241114 | 184700 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 68 | 20241114 | 184600 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 69 | 20241114 | 184500 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 70 | 20241114 | 184400 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 71 | 20241114 | 184300 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 72 | 20241114 | 184200 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 73 | 20241114 | 184100 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 74 | 20241114 | 184000 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 75 | 20241114 | 183900 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 76 | 20241114 | 183800 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 77 | 20241114 | 183700 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 78 | 20241114 | 183600 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 79 | 20241114 | 183500 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 80 | 20241114 | 183400 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 81 | 20241114 | 183300 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 82 | 20241114 | 183200 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 83 | 20241114 | 183100 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 84 | 20241114 | 183000 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 85 | 20241114 | 182900 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 86 | 20241114 | 182800 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 87 | 20241114 | 182700 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 88 | 20241114 | 182600 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 89 | 20241114 | 182500 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 90 | 20241114 | 182400 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 91 | 20241114 | 182300 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 92 | 20241114 | 182200 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 745 |
| 93 | 20241114 | 182100 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 94 | 20241114 | 182000 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 95 | 20241114 | 181900 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 96 | 20241114 | 181800 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 97 | 20241114 | 181700 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 98 | 20241114 | 181600 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 99 | 20241114 | 181500 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 100 | 20241114 | 181400 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 101 | 20241114 | 181300 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 102 | 20241114 | 181200 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 103 | 20241114 | 181100 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 104 | 20241114 | 181000 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 105 | 20241114 | 180900 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 106 | 20241114 | 180800 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 107 | 20241114 | 180700 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 108 | 20241114 | 180600 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 109 | 20241114 | 180500 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 110 | 20241114 | 180400 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 111 | 20241114 | 180300 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 112 | 20241114 | 180200 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 113 | 20241114 | 180100 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 114 | 20241114 | 180000 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 115 | 20241114 | 175900 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 116 | 20241114 | 175800 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 117 | 20241114 | 175700 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 118 | 20241114 | 175600 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 119 | 20241114 | 175500 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 120 | 20241114 | 175400 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 121 | 20241114 | 175300 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 122 | 20241114 | 175200 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 745 |
| 123 | 20241114 | 175100 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 124 | 20241114 | 175000 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 125 | 20241114 | 174900 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 126 | 20241114 | 174800 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 127 | 20241114 | 174700 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 128 | 20241114 | 174600 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 129 | 20241114 | 174500 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 130 | 20241114 | 174400 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 131 | 20241114 | 174300 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 132 | 20241114 | 174200 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 133 | 20241114 | 174100 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 134 | 20241114 | 174000 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 135 | 20241114 | 173900 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 136 | 20241114 | 173800 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 137 | 20241114 | 173700 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 138 | 20241114 | 173600 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 139 | 20241114 | 173500 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 140 | 20241114 | 173400 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 141 | 20241114 | 173300 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 142 | 20241114 | 173200 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 143 | 20241114 | 173100 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 144 | 20241114 | 173000 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 145 | 20241114 | 172900 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 146 | 20241114 | 172800 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 147 | 20241114 | 172700 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 148 | 20241114 | 172600 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 149 | 20241114 | 172500 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 150 | 20241114 | 172400 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 151 | 20241114 | 172300 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 152 | 20241114 | 172200 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 745 |
| 153 | 20241114 | 172100 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 154 | 20241114 | 172000 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 155 | 20241114 | 171900 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 156 | 20241114 | 171800 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 157 | 20241114 | 171700 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 158 | 20241114 | 171600 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 159 | 20241114 | 171500 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 160 | 20241114 | 171400 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 161 | 20241114 | 171300 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 162 | 20241114 | 171200 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 163 | 20241114 | 171100 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 164 | 20241114 | 171000 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 165 | 20241114 | 170900 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 166 | 20241114 | 170800 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 167 | 20241114 | 170700 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 168 | 20241114 | 170600 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 169 | 20241114 | 170500 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 170 | 20241114 | 170400 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 171 | 20241114 | 170300 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 172 | 20241114 | 170200 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 173 | 20241114 | 170100 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 174 | 20241114 | 170000 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 175 | 20241114 | 165900 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 176 | 20241114 | 165800 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 177 | 20241114 | 165700 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 178 | 20241114 | 165600 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 179 | 20241114 | 165500 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 180 | 20241114 | 165400 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 181 | 20241114 | 165300 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 182 | 20241114 | 165200 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 745 |
| 183 | 20241114 | 165100 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 184 | 20241114 | 165000 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 185 | 20241114 | 164900 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 186 | 20241114 | 164800 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 187 | 20241114 | 164700 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 188 | 20241114 | 164600 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 189 | 20241114 | 164500 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 190 | 20241114 | 164400 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 191 | 20241114 | 164300 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 192 | 20241114 | 164200 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 193 | 20241114 | 164100 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 194 | 20241114 | 164000 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 195 | 20241114 | 163900 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 196 | 20241114 | 163800 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 197 | 20241114 | 163700 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 198 | 20241114 | 163600 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 199 | 20241114 | 163500 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 200 | 20241114 | 163400 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 201 | 20241114 | 163300 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 202 | 20241114 | 163200 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 203 | 20241114 | 163100 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 0 |
| 204 | 20241114 | 163000 | 1780902780 | 14370 | 14370 | 14370 | 14370 | 745 |
| 205 | 20241114 | 162900 | 1770197130 | 14400 | 14400 | 14400 | 14400 | 0 |
| 206 | 20241114 | 162800 | 1770197130 | 14400 | 14400 | 14400 | 14400 | 0 |
| 207 | 20241114 | 162700 | 1770197130 | 14400 | 14400 | 14400 | 14400 | 0 |
| 208 | 20241114 | 162600 | 1770197130 | 14400 | 14400 | 14400 | 14400 | 0 |
| 209 | 20241114 | 162500 | 1770197130 | 14400 | 14400 | 14400 | 14400 | 0 |
| 210 | 20241114 | 162400 | 1770197130 | 14400 | 14400 | 14400 | 14400 | 0 |
| 211 | 20241114 | 162300 | 1770197130 | 14400 | 14400 | 14400 | 14400 | 0 |
| 212 | 20241114 | 162200 | 1770197130 | 14400 | 14400 | 14400 | 14400 | 0 |
| 213 | 20241114 | 162100 | 1770197130 | 14400 | 14400 | 14400 | 14400 | 0 |
| 214 | 20241114 | 162000 | 1770197130 | 14400 | 14400 | 14400 | 14400 | 0 |
| 215 | 20241114 | 161900 | 1770197130 | 14400 | 14400 | 14410 | 14370 | 184 |
| 216 | 20241114 | 161800 | 1767549000 | 14400 | 14400 | 14400 | 14400 | 84 |
| 217 | 20241114 | 161700 | 1766339400 | 14400 | 14360 | 14440 | 14350 | 634 |
| 218 | 20241114 | 161600 | 1757209730 | 14450 | 14350 | 14490 | 14350 | 56 |
| 219 | 20241114 | 161500 | 1756405100 | 14350 | 14350 | 14510 | 14350 | 158 |
| 220 | 20241114 | 161400 | 1754132140 | 14350 | 14340 | 14450 | 14340 | 252 |
| 221 | 20241114 | 161300 | 1750499720 | 14400 | 14300 | 14400 | 14300 | 1423 |
| 222 | 20241114 | 161200 | 1730107240 | 14300 | 14300 | 14310 | 14300 | 279 |
| 223 | 20241114 | 161100 | 1726116290 | 14300 | 14310 | 14310 | 14300 | 332 |
| 224 | 20241114 | 161000 | 1721366680 | 14310 | 14360 | 14360 | 14310 | 83 |
| 225 | 20241114 | 160900 | 1720178670 | 14380 | 14300 | 14380 | 14300 | 433 |
| 226 | 20241114 | 160800 | 1713964650 | 14360 | 14310 | 14360 | 14300 | 342 |
| 227 | 20241114 | 160700 | 1709066540 | 14310 | 14310 | 14320 | 14300 | 1497 |
| 228 | 20241114 | 160600 | 1687644110 | 14310 | 14350 | 14350 | 14310 | 1105 |
| 229 | 20241114 | 160500 | 1671820050 | 14360 | 14330 | 14360 | 14330 | 1147 |
| 230 | 20241114 | 160400 | 1655379610 | 14330 | 14360 | 14360 | 14330 | 867 |
| 231 | 20241114 | 160300 | 1642945690 | 14360 | 14360 | 14360 | 14350 | 383 |
| 232 | 20241114 | 160200 | 1637447670 | 14370 | 14380 | 14390 | 14370 | 248 |
| 233 | 20241114 | 160100 | 1633882870 | 14390 | 14390 | 14390 | 14370 | 555 |
| 234 | 20241114 | 160000 | 1625897410 | 14420 | 14420 | 14420 | 14420 | 17 |
| 235 | 20241114 | 155900 | 1625652270 | 14420 | 14380 | 14420 | 14380 | 222 |
| 236 | 20241114 | 155800 | 1622456190 | 14380 | 14400 | 14400 | 14380 | 1158 |
| 237 | 20241114 | 155700 | 1605787500 | 14410 | 14410 | 14430 | 14410 | 286 |
| 238 | 20241114 | 155600 | 1601664700 | 14400 | 14450 | 14450 | 14400 | 827 |
| 239 | 20241114 | 155500 | 1589737220 | 14450 | 14450 | 14460 | 14450 | 114 |
| 240 | 20241114 | 155400 | 1588089910 | 14450 | 14440 | 14450 | 14440 | 574 |
| 241 | 20241114 | 155300 | 1579801110 | 14460 | 14460 | 14460 | 14450 | 1030 |
| 242 | 20241114 | 155200 | 1564917170 | 14450 | 14470 | 14470 | 14450 | 343 |
| 243 | 20241114 | 155100 | 1559955130 | 14490 | 14490 | 14490 | 14490 | 375 |
| 244 | 20241114 | 155000 | 1554521380 | 14490 | 14490 | 14490 | 14490 | 40 |
| 245 | 20241114 | 154900 | 1553941780 | 14490 | 14490 | 14490 | 14470 | 186 |
| 246 | 20241114 | 154800 | 1551248700 | 14510 | 14510 | 14510 | 14510 | 0 |
| 247 | 20241114 | 154700 | 1551248700 | 14510 | 14480 | 14510 | 14470 | 75 |
| 248 | 20241114 | 154600 | 1550161970 | 14480 | 14520 | 14520 | 14480 | 559 |
| 249 | 20241114 | 154500 | 1542064070 | 14530 | 14480 | 14530 | 14480 | 53 |
| 250 | 20241114 | 154400 | 1541295040 | 14480 | 14500 | 14500 | 14480 | 737 |
| 251 | 20241114 | 154300 | 1530622820 | 14500 | 14520 | 14520 | 14490 | 526 |
| 252 | 20241114 | 154200 | 1522995220 | 14520 | 14510 | 14530 | 14510 | 22 |
| 253 | 20241114 | 154100 | 1522675900 | 14520 | 14520 | 14520 | 14520 | 26 |
| 254 | 20241114 | 154000 | 1522298380 | 14530 | 14520 | 14530 | 14520 | 41 |
| 255 | 20241114 | 153900 | 1521702900 | 14530 | 14530 | 14530 | 14530 | 191 |
| 256 | 20241114 | 153800 | 1518927670 | 14540 | 14540 | 14540 | 14540 | 42 |
| 257 | 20241114 | 153700 | 1518316990 | 14540 | 14560 | 14560 | 14540 | 21 |
| 258 | 20241114 | 153600 | 1518011590 | 14570 | 14570 | 14570 | 14570 | 64 |
| 259 | 20241114 | 153500 | 1517079110 | 14570 | 14570 | 14570 | 14570 | 142 |
| 260 | 20241114 | 153400 | 1515010170 | 14570 | 14570 | 14570 | 14570 | 22 |
| 261 | 20241114 | 153300 | 1514689630 | 14580 | 14570 | 14580 | 14570 | 60 |
| 262 | 20241114 | 153200 | 1513815040 | 14570 | 14580 | 14580 | 14570 | 276 |
| 263 | 20241114 | 153100 | 1509793710 | 14570 | 14570 | 14580 | 14570 | 112 |
| 264 | 20241114 | 153000 | 1508161090 | 14570 | 14570 | 14580 | 14570 | 30 |
| 265 | 20241114 | 152900 | 1507723980 | 14580 | 14580 | 14580 | 14570 | 325 |
| 266 | 20241114 | 152800 | 1502987900 | 14570 | 14580 | 14580 | 14570 | 135 |
| 267 | 20241114 | 152700 | 1501020800 | 14580 | 14570 | 14580 | 14570 | 43 |
| 268 | 20241114 | 152600 | 1500394120 | 14570 | 14560 | 14570 | 14550 | 235 |
| 269 | 20241114 | 152500 | 1496972920 | 14560 | 14540 | 14560 | 14540 | 23 |
| 270 | 20241114 | 152400 | 1496638470 | 14540 | 14540 | 14540 | 14540 | 33 |
| 271 | 20241114 | 152300 | 1496158650 | 14540 | 14550 | 14550 | 14540 | 130 |
| 272 | 20241114 | 152200 | 1494267350 | 14550 | 14550 | 14560 | 14550 | 167 |
| 273 | 20241114 | 152100 | 1491836650 | 14550 | 14540 | 14550 | 14540 | 71 |
| 274 | 20241114 | 152000 | 1490803810 | 14560 | 14550 | 14560 | 14550 | 87 |
| 275 | 20241114 | 151900 | 1489537300 | 14560 | 14550 | 14560 | 14550 | 168 |
| 276 | 20241114 | 151800 | 1487092220 | 14550 | 14550 | 14550 | 14540 | 89 |
| 277 | 20241114 | 151700 | 1485797480 | 14550 | 14550 | 14560 | 14550 | 85 |
| 278 | 20241114 | 151600 | 1484560720 | 14560 | 14510 | 14560 | 14480 | 2961 |
| 279 | 20241114 | 151500 | 1441621160 | 14510 | 14530 | 14530 | 14510 | 680 |
| 280 | 20241114 | 151400 | 1431749650 | 14540 | 14540 | 14540 | 14540 | 147 |
| 281 | 20241114 | 151300 | 1429612270 | 14550 | 14550 | 14560 | 14540 | 237 |
| 282 | 20241114 | 151200 | 1426163920 | 14560 | 14550 | 14560 | 14550 | 24 |
| 283 | 20241114 | 151100 | 1425814680 | 14560 | 14560 | 14560 | 14550 | 83 |
| 284 | 20241114 | 151000 | 1424606400 | 14560 | 14560 | 14580 | 14540 | 51 |
| 285 | 20241114 | 150900 | 1423864110 | 14560 | 14580 | 14580 | 14560 | 3 |
| 286 | 20241114 | 150800 | 1423820400 | 14580 | 14570 | 14580 | 14540 | 2112 |
| 287 | 20241114 | 150700 | 1393059470 | 14580 | 14580 | 14580 | 14580 | 136 |
| 288 | 20241114 | 150600 | 1391076590 | 14570 | 14560 | 14580 | 14560 | 158 |
| 289 | 20241114 | 150500 | 1388774660 | 14560 | 14580 | 14580 | 14560 | 7 |
| 290 | 20241114 | 150400 | 1388672620 | 14580 | 14590 | 14590 | 14580 | 103 |
| 291 | 20241114 | 150300 | 1387170640 | 14590 | 14600 | 14600 | 14590 | 62 |
| 292 | 20241114 | 150200 | 1386266010 | 14600 | 14580 | 14600 | 14580 | 291 |
| 293 | 20241114 | 150100 | 1382021510 | 14570 | 14560 | 14590 | 14560 | 57 |
| 294 | 20241114 | 150000 | 1381190620 | 14610 | 14570 | 14610 | 14560 | 122 |
| 295 | 20241114 | 145900 | 1379411060 | 14570 | 14590 | 14590 | 14570 | 95 |
| 296 | 20241114 | 145800 | 1378026140 | 14610 | 14610 | 14610 | 14610 | 357 |
| 297 | 20241114 | 145700 | 1372810370 | 14610 | 14620 | 14620 | 14610 | 126 |
| 298 | 20241114 | 145600 | 1370968700 | 14610 | 14600 | 14610 | 14600 | 323 |
| 299 | 20241114 | 145500 | 1366251870 | 14590 | 14550 | 14590 | 14550 | 162 |
| 300 | 20241114 | 145400 | 1363889360 | 14550 | 14550 | 14550 | 14550 | 22 |
| 301 | 20241114 | 145300 | 1363569260 | 14550 | 14560 | 14560 | 14550 | 121 |
| 302 | 20241114 | 145200 | 1361807880 | 14570 | 14580 | 14580 | 14560 | 304 |
| 303 | 20241114 | 145100 | 1357379260 | 14590 | 14590 | 14590 | 14590 | 0 |
| 304 | 20241114 | 145000 | 1357379260 | 14590 | 14580 | 14590 | 14580 | 85 |
| 305 | 20241114 | 144900 | 1356139130 | 14570 | 14570 | 14570 | 14570 | 92 |
| 306 | 20241114 | 144800 | 1354798690 | 14570 | 14570 | 14570 | 14570 | 22 |
| 307 | 20241114 | 144700 | 1354478150 | 14570 | 14590 | 14590 | 14570 | 453 |
| 308 | 20241114 | 144600 | 1347873980 | 14590 | 14580 | 14590 | 14580 | 86 |
| 309 | 20241114 | 144500 | 1346619250 | 14590 | 14590 | 14590 | 14590 | 42 |
| 310 | 20241114 | 144400 | 1346006470 | 14590 | 14590 | 14590 | 14590 | 40 |
| 311 | 20241114 | 144300 | 1345422870 | 14590 | 14600 | 14600 | 14590 | 42 |
| 312 | 20241114 | 144200 | 1344810080 | 14590 | 14590 | 14590 | 14590 | 136 |
| 313 | 20241114 | 144100 | 1342825840 | 14570 | 14590 | 14590 | 14570 | 194 |
| 314 | 20241114 | 144000 | 1339997680 | 14590 | 14590 | 14590 | 14590 | 0 |
| 315 | 20241114 | 143900 | 1339997680 | 14590 | 14590 | 14590 | 14590 | 250 |
| 316 | 20241114 | 143800 | 1336350180 | 14570 | 14570 | 14570 | 14570 | 3 |
| 317 | 20241114 | 143700 | 1336306470 | 14560 | 14560 | 14560 | 14560 | 0 |
| 318 | 20241114 | 143600 | 1336306470 | 14560 | 14610 | 14610 | 14560 | 20 |
| 319 | 20241114 | 143500 | 1336015120 | 14610 | 14590 | 14610 | 14590 | 182 |
| 320 | 20241114 | 143400 | 1333357680 | 14550 | 14570 | 14570 | 14550 | 350 |
| 321 | 20241114 | 143300 | 1328262500 | 14570 | 14580 | 14580 | 14560 | 619 |
| 322 | 20241114 | 143200 | 1319243530 | 14580 | 14570 | 14580 | 14570 | 301 |
| 323 | 20241114 | 143100 | 1314857950 | 14580 | 14580 | 14580 | 14570 | 112 |
| 324 | 20241114 | 143000 | 1313225070 | 14580 | 14610 | 14610 | 14580 | 530 |
| 325 | 20241114 | 142900 | 1305492920 | 14610 | 14620 | 14620 | 14610 | 214 |
| 326 | 20241114 | 142800 | 1302366220 | 14630 | 14690 | 14690 | 14630 | 1147 |
| 327 | 20241114 | 142700 | 1285564030 | 14680 | 14690 | 14690 | 14680 | 125 |
| 328 | 20241114 | 142600 | 1283728950 | 14700 | 14690 | 14700 | 14680 | 59 |
| 329 | 20241114 | 142500 | 1282862230 | 14690 | 14690 | 14690 | 14690 | 113 |
| 330 | 20241114 | 142400 | 1281202260 | 14700 | 14700 | 14700 | 14700 | 81 |
| 331 | 20241114 | 142300 | 1280011560 | 14700 | 14700 | 14700 | 14700 | 31 |
| 332 | 20241114 | 142200 | 1279555860 | 14720 | 14720 | 14720 | 14720 | 0 |
| 333 | 20241114 | 142100 | 1279555860 | 14720 | 14680 | 14720 | 14660 | 636 |
| 334 | 20241114 | 142000 | 1270213930 | 14680 | 14680 | 14680 | 14680 | 1 |
| 335 | 20241114 | 141900 | 1270199250 | 14680 | 14680 | 14680 | 14680 | 2 |
| 336 | 20241114 | 141800 | 1270169890 | 14670 | 14710 | 14710 | 14670 | 307 |
| 337 | 20241114 | 141700 | 1265662820 | 14710 | 14710 | 14710 | 14710 | 89 |
| 338 | 20241114 | 141600 | 1264353630 | 14710 | 14710 | 14720 | 14690 | 249 |
| 339 | 20241114 | 141500 | 1260691550 | 14710 | 14720 | 14720 | 14710 | 42 |
| 340 | 20241114 | 141400 | 1260073710 | 14720 | 14710 | 14720 | 14710 | 64 |
| 341 | 20241114 | 141300 | 1259131640 | 14720 | 14710 | 14720 | 14710 | 143 |
| 342 | 20241114 | 141200 | 1257027120 | 14700 | 14700 | 14700 | 14700 | 24 |
| 343 | 20241114 | 141100 | 1256674320 | 14700 | 14710 | 14710 | 14700 | 25 |
| 344 | 20241114 | 141000 | 1256306590 | 14720 | 14710 | 14720 | 14710 | 82 |
| 345 | 20241114 | 140900 | 1255100330 | 14700 | 14730 | 14730 | 14700 | 13 |
| 346 | 20241114 | 140800 | 1254908880 | 14730 | 14730 | 14730 | 14730 | 0 |
| 347 | 20241114 | 140700 | 1254908880 | 14730 | 14720 | 14730 | 14720 | 8 |
| 348 | 20241114 | 140600 | 1254791110 | 14720 | 14710 | 14720 | 14710 | 74 |
| 349 | 20241114 | 140500 | 1253702410 | 14710 | 14700 | 14710 | 14700 | 32 |
| 350 | 20241114 | 140400 | 1253232000 | 14700 | 14700 | 14700 | 14700 | 2 |
| 351 | 20241114 | 140300 | 1253202600 | 14710 | 14700 | 14710 | 14700 | 88 |
| 352 | 20241114 | 140200 | 1251908280 | 14700 | 14700 | 14700 | 14700 | 63 |
| 353 | 20241114 | 140100 | 1250982180 | 14710 | 14700 | 14710 | 14700 | 66 |
| 354 | 20241114 | 140000 | 1250011440 | 14710 | 14710 | 14710 | 14710 | 35 |
| 355 | 20241114 | 135900 | 1249496590 | 14720 | 14720 | 14730 | 14720 | 114 |
| 356 | 20241114 | 135800 | 1247817850 | 14730 | 14730 | 14730 | 14730 | 5 |
| 357 | 20241114 | 135700 | 1247744200 | 14730 | 14730 | 14730 | 14730 | 9 |
| 358 | 20241114 | 135600 | 1247611630 | 14730 | 14710 | 14730 | 14710 | 203 |
| 359 | 20241114 | 135500 | 1244622500 | 14730 | 14710 | 14730 | 14710 | 82 |
| 360 | 20241114 | 135400 | 1243414660 | 14730 | 14720 | 14730 | 14720 | 67 |
| 361 | 20241114 | 135300 | 1242427950 | 14730 | 14730 | 14730 | 14730 | 54 |
| 362 | 20241114 | 135200 | 1241632530 | 14740 | 14730 | 14740 | 14730 | 107 |
| 363 | 20241114 | 135100 | 1240056360 | 14710 | 14710 | 14730 | 14710 | 376 |
| 364 | 20241114 | 135000 | 1234519010 | 14700 | 14710 | 14710 | 14700 | 115 |
| 365 | 20241114 | 134900 | 1232827570 | 14720 | 14690 | 14720 | 14690 | 290 |
| 366 | 20241114 | 134800 | 1228566690 | 14690 | 14760 | 14760 | 14680 | 193 |
| 367 | 20241114 | 134700 | 1225725880 | 14780 | 14740 | 14780 | 14690 | 172 |
| 368 | 20241114 | 134600 | 1223196110 | 14690 | 14700 | 14700 | 14690 | 27 |
| 369 | 20241114 | 134500 | 1222799260 | 14760 | 14710 | 14760 | 14710 | 124 |
| 370 | 20241114 | 134400 | 1220972770 | 14740 | 14730 | 14740 | 14710 | 210 |
| 371 | 20241114 | 134300 | 1217878690 | 14740 | 14740 | 14740 | 14740 | 0 |
| 372 | 20241114 | 134200 | 1217878690 | 14740 | 14740 | 14740 | 14740 | 7 |
| 373 | 20241114 | 134100 | 1217775510 | 14740 | 14710 | 14740 | 14710 | 251 |
| 374 | 20241114 | 134000 | 1214079660 | 14700 | 14700 | 14700 | 14700 | 100 |
| 375 | 20241114 | 133900 | 1212609660 | 14710 | 14710 | 14710 | 14710 | 26 |
| 376 | 20241114 | 133800 | 1212227200 | 14710 | 14690 | 14710 | 14690 | 75 |
| 377 | 20241114 | 133700 | 1211124930 | 14690 | 14710 | 14710 | 14690 | 182 |
| 378 | 20241114 | 133600 | 1208449030 | 14710 | 14710 | 14710 | 14700 | 48 |
| 379 | 20241114 | 133500 | 1207743130 | 14700 | 14700 | 14710 | 14700 | 127 |
| 380 | 20241114 | 133400 | 1205875980 | 14710 | 14710 | 14710 | 14700 | 109 |
| 381 | 20241114 | 133300 | 1204272810 | 14710 | 14700 | 14710 | 14700 | 27 |
| 382 | 20241114 | 133200 | 1203875860 | 14720 | 14730 | 14730 | 14720 | 152 |
| 383 | 20241114 | 133100 | 1201637160 | 14740 | 14710 | 14740 | 14700 | 393 |
| 384 | 20241114 | 133000 | 1195855170 | 14740 | 14660 | 14740 | 14660 | 66 |
| 385 | 20241114 | 132900 | 1194885210 | 14660 | 14660 | 14660 | 14660 | 99 |
| 386 | 20241114 | 132800 | 1193433870 | 14660 | 14670 | 14740 | 14650 | 298 |
| 387 | 20241114 | 132700 | 1189049500 | 14650 | 14650 | 14650 | 14650 | 14 |
| 388 | 20241114 | 132600 | 1188844400 | 14650 | 14640 | 14670 | 14640 | 130 |
| 389 | 20241114 | 132500 | 1186938290 | 14640 | 14660 | 14660 | 14640 | 181 |
| 390 | 20241114 | 132400 | 1184287100 | 14660 | 14650 | 14670 | 14650 | 116 |
| 391 | 20241114 | 132300 | 1182586140 | 14660 | 14720 | 14720 | 14660 | 1624 |
| 392 | 20241114 | 132200 | 1158740030 | 14720 | 14720 | 14740 | 14720 | 48 |
| 393 | 20241114 | 132100 | 1158033070 | 14720 | 14720 | 14740 | 14720 | 108 |
| 394 | 20241114 | 132000 | 1156442240 | 14730 | 14710 | 14740 | 14670 | 189 |
| 395 | 20241114 | 131900 | 1153659450 | 14730 | 14670 | 14730 | 14670 | 376 |
| 396 | 20241114 | 131800 | 1148132790 | 14670 | 14670 | 14730 | 14670 | 155 |
| 397 | 20241114 | 131700 | 1145854140 | 14670 | 14670 | 14700 | 14670 | 353 |
| 398 | 20241114 | 131600 | 1140668460 | 14670 | 14720 | 14720 | 14660 | 100 |
| 399 | 20241114 | 131500 | 1139199920 | 14730 | 14660 | 14730 | 14660 | 232 |
| 400 | 20241114 | 131400 | 1135795580 | 14660 | 14670 | 14680 | 14660 | 45 |
| 401 | 20241114 | 131300 | 1135135230 | 14670 | 14680 | 14730 | 14660 | 389 |
| 402 | 20241114 | 131200 | 1129424130 | 14690 | 14660 | 14730 | 14660 | 304 |
| 403 | 20241114 | 131100 | 1124950180 | 14710 | 14670 | 14710 | 14660 | 390 |
| 404 | 20241114 | 131000 | 1119221890 | 14670 | 14670 | 14710 | 14670 | 114 |
| 405 | 20241114 | 130900 | 1117547510 | 14670 | 14710 | 14720 | 14660 | 283 |
| 406 | 20241114 | 130800 | 1113389240 | 14680 | 14680 | 14720 | 14670 | 122 |
| 407 | 20241114 | 130700 | 1111598060 | 14670 | 14670 | 14720 | 14670 | 139 |
| 408 | 20241114 | 130600 | 1109554660 | 14670 | 14660 | 14730 | 14660 | 48 |
| 409 | 20241114 | 130500 | 1108850510 | 14660 | 14670 | 14700 | 14660 | 141 |
| 410 | 20241114 | 130400 | 1106781810 | 14680 | 14640 | 14710 | 14640 | 148 |
| 411 | 20241114 | 130300 | 1104607140 | 14650 | 14690 | 14690 | 14640 | 108 |
| 412 | 20241114 | 130200 | 1103024560 | 14660 | 14650 | 14720 | 14650 | 114 |
| 413 | 20241114 | 130100 | 1101349930 | 14650 | 14670 | 14700 | 14650 | 234 |
| 414 | 20241114 | 130000 | 1097915890 | 14670 | 14660 | 14700 | 14660 | 37 |
| 415 | 20241114 | 125900 | 1097372940 | 14660 | 14680 | 14700 | 14660 | 34 |
| 416 | 20241114 | 125800 | 1096874030 | 14680 | 14670 | 14720 | 14670 | 126 |
| 417 | 20241114 | 125700 | 1095024500 | 14660 | 14660 | 14670 | 14650 | 668 |
| 418 | 20241114 | 125600 | 1085232610 | 14660 | 14660 | 14670 | 14660 | 43 |
| 419 | 20241114 | 125500 | 1084601940 | 14670 | 14660 | 14670 | 14660 | 181 |
| 420 | 20241114 | 125400 | 1081946810 | 14670 | 14660 | 14670 | 14650 | 922 |
| 421 | 20241114 | 125300 | 1068427830 | 14660 | 14660 | 14670 | 14650 | 150 |
| 422 | 20241114 | 125200 | 1066228850 | 14660 | 14660 | 14670 | 14660 | 20 |
| 423 | 20241114 | 125100 | 1065935640 | 14660 | 14660 | 14670 | 14660 | 85 |
| 424 | 20241114 | 125000 | 1064689040 | 14660 | 14660 | 14710 | 14650 | 229 |
| 425 | 20241114 | 124900 | 1061331430 | 14670 | 14670 | 14710 | 14660 | 86 |
| 426 | 20241114 | 124800 | 1060067900 | 14660 | 14680 | 14690 | 14650 | 23 |
| 427 | 20241114 | 124700 | 1059730350 | 14680 | 14650 | 14710 | 14650 | 732 |
| 428 | 20241114 | 124600 | 1048989820 | 14650 | 14660 | 14660 | 14640 | 75 |
| 429 | 20241114 | 124500 | 1047890550 | 14660 | 14620 | 14670 | 14620 | 101 |
| 430 | 20241114 | 124400 | 1046410110 | 14620 | 14650 | 14700 | 14620 | 470 |
| 431 | 20241114 | 124300 | 1039519930 | 14650 | 14640 | 14650 | 14610 | 78 |
| 432 | 20241114 | 124200 | 1038377580 | 14650 | 14630 | 14660 | 14610 | 109 |
| 433 | 20241114 | 124100 | 1036782230 | 14610 | 14630 | 14630 | 14610 | 69 |
| 434 | 20241114 | 124000 | 1035773040 | 14640 | 14610 | 14660 | 14610 | 79 |
| 435 | 20241114 | 123900 | 1034616770 | 14610 | 14620 | 14650 | 14600 | 111 |
| 436 | 20241114 | 123800 | 1032992350 | 14620 | 14590 | 14630 | 14590 | 72 |
| 437 | 20241114 | 123700 | 1031940110 | 14590 | 14620 | 14630 | 14590 | 28 |
| 438 | 20241114 | 123600 | 1031530890 | 14620 | 14610 | 14630 | 14590 | 170 |
| 439 | 20241114 | 123500 | 1029048180 | 14620 | 14610 | 14640 | 14580 | 381 |
| 440 | 20241114 | 123400 | 1023487450 | 14600 | 14600 | 14650 | 14600 | 794 |
| 441 | 20241114 | 123300 | 1011887520 | 14600 | 14650 | 14650 | 14600 | 2194 |
| 442 | 20241114 | 123200 | 979772380 | 14650 | 14650 | 14710 | 14640 | 164 |
| 443 | 20241114 | 123100 | 977362830 | 14650 | 14680 | 14680 | 14640 | 25 |
| 444 | 20241114 | 123000 | 976996510 | 14650 | 14670 | 14680 | 14640 | 484 |
| 445 | 20241114 | 122900 | 969895000 | 14700 | 14690 | 14700 | 14680 | 3 |
| 446 | 20241114 | 122800 | 969850930 | 14690 | 14680 | 14710 | 14680 | 113 |
| 447 | 20241114 | 122700 | 968190370 | 14690 | 14690 | 14690 | 14690 | 0 |
| 448 | 20241114 | 122600 | 968190370 | 14690 | 14670 | 14710 | 14660 | 35 |
| 449 | 20241114 | 122500 | 967675670 | 14660 | 14650 | 14660 | 14650 | 78 |
| 450 | 20241114 | 122400 | 966532200 | 14660 | 14660 | 14660 | 14660 | 1 |
| 451 | 20241114 | 122300 | 966517540 | 14670 | 14670 | 14670 | 14650 | 103 |
| 452 | 20241114 | 122200 | 965007860 | 14670 | 14650 | 14670 | 14650 | 66 |
| 453 | 20241114 | 122100 | 964040310 | 14640 | 14620 | 14640 | 14620 | 201 |
| 454 | 20241114 | 122000 | 961098620 | 14620 | 14620 | 14620 | 14620 | 65 |
| 455 | 20241114 | 121900 | 960148320 | 14620 | 14630 | 14630 | 14620 | 102 |
| 456 | 20241114 | 121800 | 958657070 | 14650 | 14650 | 14650 | 14650 | 1 |
| 457 | 20241114 | 121700 | 958642420 | 14650 | 14650 | 14650 | 14650 | 82 |
| 458 | 20241114 | 121600 | 957441120 | 14650 | 14630 | 14650 | 14600 | 68 |
| 459 | 20241114 | 121500 | 956445080 | 14630 | 14660 | 14660 | 14620 | 555 |
| 460 | 20241114 | 121400 | 948323730 | 14670 | 14670 | 14670 | 14670 | 91 |
| 461 | 20241114 | 121300 | 946988760 | 14660 | 14670 | 14670 | 14660 | 26 |
| 462 | 20241114 | 121200 | 946607590 | 14670 | 14650 | 14670 | 14650 | 25 |
| 463 | 20241114 | 121100 | 946241320 | 14650 | 14650 | 14650 | 14650 | 131 |
| 464 | 20241114 | 121000 | 944322170 | 14690 | 14650 | 14690 | 14650 | 6 |
| 465 | 20241114 | 120900 | 944234170 | 14670 | 14660 | 14680 | 14630 | 359 |
| 466 | 20241114 | 120800 | 938975700 | 14700 | 14700 | 14700 | 14630 | 97 |
| 467 | 20241114 | 120700 | 937551200 | 14700 | 14660 | 14700 | 14660 | 114 |
| 468 | 20241114 | 120600 | 935878960 | 14620 | 14600 | 14620 | 14600 | 285 |
| 469 | 20241114 | 120500 | 931712280 | 14660 | 14580 | 14660 | 14580 | 266 |
| 470 | 20241114 | 120400 | 927825590 | 14590 | 14680 | 14680 | 14590 | 1147 |
| 471 | 20241114 | 120300 | 911045580 | 14680 | 14650 | 14680 | 14650 | 145 |
| 472 | 20241114 | 120200 | 908917590 | 14630 | 14630 | 14630 | 14630 | 0 |
| 473 | 20241114 | 120100 | 908917590 | 14630 | 14630 | 14630 | 14630 | 597 |
| 474 | 20241114 | 120000 | 900183480 | 14610 | 14650 | 14660 | 14610 | 966 |
| 475 | 20241114 | 115900 | 886064950 | 14660 | 14640 | 14660 | 14640 | 11 |
| 476 | 20241114 | 115800 | 885903890 | 14650 | 14680 | 14680 | 14600 | 650 |
| 477 | 20241114 | 115700 | 876369350 | 14690 | 14690 | 14690 | 14680 | 58 |
| 478 | 20241114 | 115600 | 875517550 | 14690 | 14630 | 14690 | 14630 | 997 |
| 479 | 20241114 | 115500 | 860908390 | 14600 | 14570 | 14600 | 14540 | 892 |
| 480 | 20241114 | 115400 | 847905010 | 14520 | 14500 | 14560 | 14500 | 340 |
| 481 | 20241114 | 115300 | 842969270 | 14520 | 14590 | 14590 | 14500 | 2252 |
| 482 | 20241114 | 115200 | 810268170 | 14590 | 14570 | 14600 | 14570 | 111 |
| 483 | 20241114 | 115100 | 808648040 | 14570 | 14590 | 14590 | 14570 | 513 |
| 484 | 20241114 | 115000 | 801168420 | 14590 | 14600 | 14600 | 14580 | 91 |
| 485 | 20241114 | 114900 | 799840980 | 14600 | 14600 | 14600 | 14600 | 0 |
| 486 | 20241114 | 114800 | 799840980 | 14600 | 14610 | 14610 | 14590 | 1363 |
| 487 | 20241114 | 114700 | 779952820 | 14600 | 14600 | 14630 | 14600 | 1721 |
| 488 | 20241114 | 114600 | 754820480 | 14600 | 14660 | 14660 | 14600 | 1557 |
| 489 | 20241114 | 114500 | 732051980 | 14650 | 14750 | 14750 | 14650 | 133 |
| 490 | 20241114 | 114400 | 730103330 | 14710 | 14680 | 14710 | 14650 | 694 |
| 491 | 20241114 | 114300 | 719924920 | 14680 | 14720 | 14720 | 14680 | 1810 |
| 492 | 20241114 | 114200 | 693331370 | 14720 | 14720 | 14720 | 14720 | 0 |
| 493 | 20241114 | 114100 | 693331370 | 14720 | 14710 | 14720 | 14710 | 132 |
| 494 | 20241114 | 114000 | 691388850 | 14710 | 14710 | 14720 | 14710 | 128 |
| 495 | 20241114 | 113900 | 689505960 | 14720 | 14710 | 14720 | 14700 | 122 |
| 496 | 20241114 | 113800 | 687712510 | 14710 | 14730 | 14740 | 14710 | 296 |
| 497 | 20241114 | 113700 | 683353760 | 14750 | 14710 | 14750 | 14710 | 106 |
| 498 | 20241114 | 113600 | 681794390 | 14730 | 14730 | 14730 | 14730 | 0 |
| 499 | 20241114 | 113500 | 681794390 | 14730 | 14730 | 14730 | 14730 | 0 |
| 500 | 20241114 | 113400 | 681794390 | 14730 | 14730 | 14730 | 14710 | 305 |
| 501 | 20241114 | 113300 | 677302790 | 14760 | 14730 | 14760 | 14730 | 36 |
| 502 | 20241114 | 113200 | 676772460 | 14760 | 14750 | 14760 | 14750 | 113 |
| 503 | 20241114 | 113100 | 675105700 | 14750 | 14730 | 14760 | 14730 | 3 |
| 504 | 20241114 | 113000 | 675061460 | 14760 | 14700 | 14760 | 14700 | 279 |
| 505 | 20241114 | 112900 | 670952460 | 14730 | 14730 | 14740 | 14710 | 103 |
| 506 | 20241114 | 112800 | 669436980 | 14720 | 14730 | 14730 | 14720 | 99 |
| 507 | 20241114 | 112700 | 667978730 | 14740 | 14740 | 14760 | 14740 | 155 |
| 508 | 20241114 | 112600 | 665693190 | 14760 | 14750 | 14760 | 14740 | 256 |
| 509 | 20241114 | 112500 | 661918210 | 14760 | 14750 | 14760 | 14750 | 2 |
| 510 | 20241114 | 112400 | 661888700 | 14750 | 14780 | 14800 | 14750 | 113 |
| 511 | 20241114 | 112300 | 660221460 | 14800 | 14770 | 14800 | 14770 | 83 |
| 512 | 20241114 | 112200 | 658993900 | 14790 | 14780 | 14800 | 14770 | 63 |
| 513 | 20241114 | 112100 | 658062160 | 14790 | 14770 | 14800 | 14770 | 60 |
| 514 | 20241114 | 112000 | 657175050 | 14800 | 14760 | 14800 | 14760 | 71 |
| 515 | 20241114 | 111900 | 656126660 | 14760 | 14760 | 14760 | 14760 | 20 |
| 516 | 20241114 | 111800 | 655831460 | 14780 | 14780 | 14780 | 14760 | 63 |
| 517 | 20241114 | 111700 | 654900590 | 14790 | 14800 | 14800 | 14780 | 67 |
| 518 | 20241114 | 111600 | 653910080 | 14810 | 14800 | 14810 | 14790 | 77 |
| 519 | 20241114 | 111500 | 652771120 | 14810 | 14790 | 14820 | 14790 | 895 |
| 520 | 20241114 | 111400 | 639520980 | 14790 | 14780 | 14790 | 14780 | 70 |
| 521 | 20241114 | 111300 | 638485730 | 14780 | 14780 | 14780 | 14780 | 45 |
| 522 | 20241114 | 111200 | 637820630 | 14790 | 14780 | 14790 | 14740 | 136 |
| 523 | 20241114 | 111100 | 635810540 | 14780 | 14760 | 14780 | 14760 | 51 |
| 524 | 20241114 | 111000 | 635057240 | 14720 | 14710 | 14760 | 14710 | 163 |
| 525 | 20241114 | 110900 | 632659330 | 14730 | 14770 | 14790 | 14720 | 305 |
| 526 | 20241114 | 110800 | 628164510 | 14770 | 14810 | 14810 | 14760 | 603 |
| 527 | 20241114 | 110700 | 619255100 | 14840 | 14820 | 14850 | 14810 | 33 |
| 528 | 20241114 | 110600 | 618765450 | 14830 | 14800 | 14830 | 14800 | 119 |
| 529 | 20241114 | 110500 | 617003270 | 14800 | 14800 | 14800 | 14800 | 1 |
| 530 | 20241114 | 110400 | 616988470 | 14810 | 14850 | 14850 | 14810 | 2 |
| 531 | 20241114 | 110300 | 616958810 | 14770 | 14790 | 14790 | 14770 | 44 |
| 532 | 20241114 | 110200 | 616308330 | 14780 | 14780 | 14780 | 14780 | 1 |
| 533 | 20241114 | 110100 | 616293550 | 14770 | 14780 | 14780 | 14770 | 273 |
| 534 | 20241114 | 110000 | 612261280 | 14780 | 14820 | 14820 | 14780 | 1430 |
| 535 | 20241114 | 105900 | 591102570 | 14830 | 14830 | 14830 | 14820 | 309 |
| 536 | 20241114 | 105800 | 586520110 | 14840 | 14870 | 14890 | 14840 | 999 |
| 537 | 20241114 | 105700 | 571666050 | 14850 | 14890 | 14890 | 14850 | 9 |
| 538 | 20241114 | 105600 | 571532300 | 14850 | 14850 | 14850 | 14850 | 15 |
| 539 | 20241114 | 105500 | 571309550 | 14870 | 14910 | 14910 | 14870 | 339 |
| 540 | 20241114 | 105400 | 566263190 | 14910 | 14940 | 14940 | 14910 | 140 |
| 541 | 20241114 | 105300 | 564175290 | 14950 | 14960 | 14970 | 14930 | 1039 |
| 542 | 20241114 | 105200 | 548640710 | 14960 | 14900 | 14960 | 14890 | 2023 |
| 543 | 20241114 | 105100 | 518455480 | 14900 | 14890 | 14900 | 14890 | 302 |
| 544 | 20241114 | 105000 | 513958690 | 14890 | 14860 | 14890 | 14860 | 613 |
| 545 | 20241114 | 104900 | 504837010 | 14870 | 14850 | 14870 | 14830 | 855 |
| 546 | 20241114 | 104800 | 492143790 | 14840 | 14850 | 14850 | 14840 | 56 |
| 547 | 20241114 | 104700 | 491312740 | 14840 | 14820 | 14850 | 14820 | 187 |
| 548 | 20241114 | 104600 | 488537720 | 14810 | 14830 | 14830 | 14810 | 71 |
| 549 | 20241114 | 104500 | 487485990 | 14840 | 14810 | 14870 | 14810 | 332 |
| 550 | 20241114 | 104400 | 482560750 | 14820 | 14780 | 14860 | 14780 | 992 |
| 551 | 20241114 | 104300 | 467854770 | 14790 | 14710 | 14800 | 14710 | 610 |
| 552 | 20241114 | 104200 | 458849730 | 14700 | 14700 | 14700 | 14700 | 107 |
| 553 | 20241114 | 104100 | 457276830 | 14710 | 14760 | 14760 | 14710 | 1108 |
| 554 | 20241114 | 104000 | 440952280 | 14770 | 14760 | 14770 | 14760 | 2 |
| 555 | 20241114 | 103900 | 440922750 | 14770 | 14740 | 14780 | 14730 | 403 |
| 556 | 20241114 | 103800 | 434982030 | 14750 | 14760 | 14760 | 14740 | 62 |
| 557 | 20241114 | 103700 | 434068080 | 14710 | 14720 | 14730 | 14700 | 1194 |
| 558 | 20241114 | 103600 | 416512100 | 14720 | 14800 | 14800 | 14720 | 1495 |
| 559 | 20241114 | 103500 | 394459680 | 14800 | 14760 | 14800 | 14760 | 1475 |
| 560 | 20241114 | 103400 | 372680440 | 14780 | 14800 | 14800 | 14770 | 102 |
| 561 | 20241114 | 103300 | 371173700 | 14790 | 14810 | 14810 | 14790 | 132 |
| 562 | 20241114 | 103200 | 369219560 | 14840 | 14860 | 14870 | 14810 | 131 |
| 563 | 20241114 | 103100 | 367274160 | 14880 | 14830 | 14910 | 14830 | 580 |
| 564 | 20241114 | 103000 | 358659600 | 14830 | 14770 | 14830 | 14770 | 561 |
| 565 | 20241114 | 102900 | 350361540 | 14760 | 14740 | 14820 | 14740 | 497 |
| 566 | 20241114 | 102800 | 343026740 | 14750 | 14820 | 14820 | 14710 | 2898 |
| 567 | 20241114 | 102700 | 300199990 | 14830 | 14820 | 14830 | 14820 | 2 |
| 568 | 20241114 | 102600 | 300170340 | 14830 | 14820 | 14840 | 14820 | 143 |
| 569 | 20241114 | 102500 | 298049910 | 14830 | 14790 | 14830 | 14790 | 129 |
| 570 | 20241114 | 102400 | 296140700 | 14790 | 14870 | 14870 | 14780 | 2555 |
| 571 | 20241114 | 102300 | 258316260 | 14840 | 14830 | 14890 | 14820 | 618 |
| 572 | 20241114 | 102200 | 249150150 | 14840 | 14890 | 14890 | 14840 | 496 |
| 573 | 20241114 | 102100 | 241778710 | 14890 | 14880 | 14890 | 14830 | 1411 |
| 574 | 20241114 | 102000 | 220810900 | 14910 | 14910 | 14950 | 14900 | 1156 |
| 575 | 20241114 | 101900 | 203558730 | 14910 | 14930 | 14950 | 14910 | 675 |
| 576 | 20241114 | 101800 | 193492760 | 14950 | 14990 | 15020 | 14940 | 312 |
| 577 | 20241114 | 101700 | 188824140 | 14990 | 15040 | 15040 | 14950 | 1282 |
| 578 | 20241114 | 101600 | 169645730 | 15040 | 14990 | 15040 | 14980 | 650 |
| 579 | 20241114 | 101500 | 159891890 | 14990 | 14950 | 14990 | 14900 | 822 |
| 580 | 20241114 | 101400 | 147613120 | 14990 | 14990 | 15000 | 14990 | 372 |
| 581 | 20241114 | 101300 | 142033340 | 14960 | 15050 | 15050 | 14960 | 236 |
| 582 | 20241114 | 101200 | 138496600 | 15040 | 14970 | 15040 | 14970 | 131 |
| 583 | 20241114 | 101100 | 136531250 | 14980 | 15040 | 15040 | 14920 | 206 |
| 584 | 20241114 | 101000 | 133444770 | 15040 | 15060 | 15060 | 15040 | 125 |
| 585 | 20241114 | 100900 | 131563300 | 14980 | 14910 | 15070 | 14910 | 1019 |
| 586 | 20241114 | 100800 | 116315680 | 14900 | 14930 | 14950 | 14780 | 1180 |
| 587 | 20241114 | 100700 | 98838150 | 14920 | 14840 | 14920 | 14810 | 391 |
| 588 | 20241114 | 100600 | 93030700 | 14780 | 14940 | 14940 | 14780 | 1836 |
| 589 | 20241114 | 100500 | 65745300 | 14940 | 14950 | 14950 | 14930 | 276 |
| 590 | 20241114 | 100400 | 61621620 | 14940 | 14960 | 14960 | 14930 | 105 |
| 591 | 20241114 | 100300 | 60051870 | 14970 | 14970 | 14970 | 14970 | 1 |
| 592 | 20241114 | 100200 | 60036900 | 14970 | 14990 | 14990 | 14970 | 94 |
| 593 | 20241114 | 100100 | 58628780 | 14990 | 14970 | 14990 | 14820 | 859 |
| 594 | 20241114 | 100000 | 45836760 | 15090 | 14870 | 15090 | 14870 | 3081 |