30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 200400 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 42159 |
| 3 | 20241114 | 200300 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 4 | 20241114 | 200200 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 5 | 20241114 | 200100 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 6 | 20241114 | 200000 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 7 | 20241114 | 195900 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 8 | 20241114 | 195800 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 9 | 20241114 | 195700 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 10 | 20241114 | 195600 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 11 | 20241114 | 195500 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 12 | 20241114 | 195400 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 13 | 20241114 | 195300 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 14 | 20241114 | 195200 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 15 | 20241114 | 195100 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 16 | 20241114 | 195000 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 17 | 20241114 | 194900 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 18 | 20241114 | 194800 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 19 | 20241114 | 194700 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 20 | 20241114 | 194600 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 21 | 20241114 | 194500 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 22 | 20241114 | 194400 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 23 | 20241114 | 194300 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 24 | 20241114 | 194200 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 25 | 20241114 | 194100 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 26 | 20241114 | 194000 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 27 | 20241114 | 193900 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 28 | 20241114 | 193800 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 29 | 20241114 | 193700 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 30 | 20241114 | 193600 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 31 | 20241114 | 193500 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 32 | 20241114 | 193400 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 42159 |
| 33 | 20241114 | 193300 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 34 | 20241114 | 193200 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 35 | 20241114 | 193100 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 36 | 20241114 | 193000 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 37 | 20241114 | 192900 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 38 | 20241114 | 192800 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 39 | 20241114 | 192700 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 40 | 20241114 | 192600 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 41 | 20241114 | 192500 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 42 | 20241114 | 192400 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 43 | 20241114 | 192300 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 44 | 20241114 | 192200 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 45 | 20241114 | 192100 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 46 | 20241114 | 192000 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 47 | 20241114 | 191900 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 48 | 20241114 | 191800 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 49 | 20241114 | 191700 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 50 | 20241114 | 191600 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 51 | 20241114 | 191500 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 52 | 20241114 | 191400 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 53 | 20241114 | 191300 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 54 | 20241114 | 191200 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 55 | 20241114 | 191100 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 56 | 20241114 | 191000 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 57 | 20241114 | 190900 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 58 | 20241114 | 190800 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 59 | 20241114 | 190700 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 60 | 20241114 | 190600 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 61 | 20241114 | 190500 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 62 | 20241114 | 190400 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 42159 |
| 63 | 20241114 | 190300 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 64 | 20241114 | 190200 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 65 | 20241114 | 190100 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 66 | 20241114 | 190000 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 67 | 20241114 | 185900 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 68 | 20241114 | 185800 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 69 | 20241114 | 185700 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 70 | 20241114 | 185600 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 71 | 20241114 | 185500 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 72 | 20241114 | 185400 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 73 | 20241114 | 185300 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 74 | 20241114 | 185200 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 75 | 20241114 | 185100 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 76 | 20241114 | 185000 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 77 | 20241114 | 184900 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 78 | 20241114 | 184800 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 79 | 20241114 | 184700 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 80 | 20241114 | 184600 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 81 | 20241114 | 184500 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 82 | 20241114 | 184400 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 83 | 20241114 | 184300 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 84 | 20241114 | 184200 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 85 | 20241114 | 184100 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 86 | 20241114 | 184000 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 87 | 20241114 | 183900 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 88 | 20241114 | 183800 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 89 | 20241114 | 183700 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 90 | 20241114 | 183600 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 91 | 20241114 | 183500 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 92 | 20241114 | 183400 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 42159 |
| 93 | 20241114 | 183300 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 94 | 20241114 | 183200 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 95 | 20241114 | 183100 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 96 | 20241114 | 183000 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 97 | 20241114 | 182900 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 98 | 20241114 | 182800 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 99 | 20241114 | 182700 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 100 | 20241114 | 182600 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 101 | 20241114 | 182500 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 102 | 20241114 | 182400 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 103 | 20241114 | 182300 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 104 | 20241114 | 182200 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 105 | 20241114 | 182100 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 106 | 20241114 | 182000 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 107 | 20241114 | 181900 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 108 | 20241114 | 181800 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 109 | 20241114 | 181700 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 110 | 20241114 | 181600 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 111 | 20241114 | 181500 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 112 | 20241114 | 181400 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 113 | 20241114 | 181300 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 114 | 20241114 | 181200 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 115 | 20241114 | 181100 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 116 | 20241114 | 181000 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 117 | 20241114 | 180900 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 118 | 20241114 | 180800 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 119 | 20241114 | 180700 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 120 | 20241114 | 180600 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 121 | 20241114 | 180500 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 122 | 20241114 | 180400 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 42159 |
| 123 | 20241114 | 180300 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 124 | 20241114 | 180200 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 125 | 20241114 | 180100 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 126 | 20241114 | 180000 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 127 | 20241114 | 175900 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 128 | 20241114 | 175800 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 129 | 20241114 | 175700 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 130 | 20241114 | 175600 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 131 | 20241114 | 175500 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 132 | 20241114 | 175400 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 133 | 20241114 | 175300 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 134 | 20241114 | 175200 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 135 | 20241114 | 175100 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 136 | 20241114 | 175000 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 137 | 20241114 | 174900 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 138 | 20241114 | 174800 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 139 | 20241114 | 174700 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 140 | 20241114 | 174600 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 141 | 20241114 | 174500 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 142 | 20241114 | 174400 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 143 | 20241114 | 174300 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 144 | 20241114 | 174200 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 145 | 20241114 | 174100 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 146 | 20241114 | 174000 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 147 | 20241114 | 173900 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 148 | 20241114 | 173800 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 149 | 20241114 | 173700 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 150 | 20241114 | 173600 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 151 | 20241114 | 173500 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 152 | 20241114 | 173400 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 42159 |
| 153 | 20241114 | 173300 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 154 | 20241114 | 173200 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 155 | 20241114 | 173100 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 156 | 20241114 | 173000 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 157 | 20241114 | 172900 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 158 | 20241114 | 172800 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 159 | 20241114 | 172700 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 160 | 20241114 | 172600 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 161 | 20241114 | 172500 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 162 | 20241114 | 172400 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 163 | 20241114 | 172300 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 164 | 20241114 | 172200 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 165 | 20241114 | 172100 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 166 | 20241114 | 172000 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 167 | 20241114 | 171900 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 168 | 20241114 | 171800 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 169 | 20241114 | 171700 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 170 | 20241114 | 171600 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 171 | 20241114 | 171500 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 172 | 20241114 | 171400 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 173 | 20241114 | 171300 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 174 | 20241114 | 171200 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 175 | 20241114 | 171100 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 176 | 20241114 | 171000 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 177 | 20241114 | 170900 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 178 | 20241114 | 170800 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 179 | 20241114 | 170700 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 180 | 20241114 | 170600 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 181 | 20241114 | 170500 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 182 | 20241114 | 170400 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 42159 |
| 183 | 20241114 | 170300 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 184 | 20241114 | 170200 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 185 | 20241114 | 170100 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 186 | 20241114 | 170000 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 187 | 20241114 | 165900 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 188 | 20241114 | 165800 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 189 | 20241114 | 165700 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 190 | 20241114 | 165600 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 191 | 20241114 | 165500 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 192 | 20241114 | 165400 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 193 | 20241114 | 165300 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 194 | 20241114 | 165200 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 195 | 20241114 | 165100 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 196 | 20241114 | 165000 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 197 | 20241114 | 164900 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 198 | 20241114 | 164800 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 199 | 20241114 | 164700 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 200 | 20241114 | 164600 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 201 | 20241114 | 164500 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 202 | 20241114 | 164400 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 203 | 20241114 | 164300 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 204 | 20241114 | 164200 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 205 | 20241114 | 164100 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 206 | 20241114 | 164000 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 207 | 20241114 | 163900 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 208 | 20241114 | 163800 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 209 | 20241114 | 163700 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 210 | 20241114 | 163600 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 211 | 20241114 | 163500 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 212 | 20241114 | 163400 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 42159 |
| 213 | 20241114 | 163300 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 214 | 20241114 | 163200 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 215 | 20241114 | 163100 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 216 | 20241114 | 163000 | 2107698485 | 4835 | 4835 | 4835 | 4835 | 42159 |
| 217 | 20241114 | 162900 | 1903859720 | 4790 | 4790 | 4790 | 4790 | 0 |
| 218 | 20241114 | 162800 | 1903859720 | 4790 | 4790 | 4790 | 4790 | 0 |
| 219 | 20241114 | 162700 | 1903859720 | 4790 | 4790 | 4790 | 4790 | 0 |
| 220 | 20241114 | 162600 | 1903859720 | 4790 | 4790 | 4790 | 4790 | 0 |
| 221 | 20241114 | 162500 | 1903859720 | 4790 | 4790 | 4790 | 4790 | 0 |
| 222 | 20241114 | 162400 | 1903859720 | 4790 | 4790 | 4790 | 4790 | 0 |
| 223 | 20241114 | 162300 | 1903859720 | 4790 | 4790 | 4790 | 4790 | 0 |
| 224 | 20241114 | 162200 | 1903859720 | 4790 | 4790 | 4790 | 4790 | 0 |
| 225 | 20241114 | 162100 | 1903859720 | 4790 | 4790 | 4790 | 4790 | 0 |
| 226 | 20241114 | 162000 | 1903859720 | 4790 | 4790 | 4790 | 4790 | 0 |
| 227 | 20241114 | 161900 | 1903859720 | 4790 | 4790 | 4790 | 4790 | 410 |
| 228 | 20241114 | 161800 | 1901895820 | 4785 | 4785 | 4785 | 4775 | 496 |
| 229 | 20241114 | 161700 | 1899523460 | 4785 | 4785 | 4785 | 4775 | 439 |
| 230 | 20241114 | 161600 | 1897422855 | 4785 | 4775 | 4785 | 4770 | 1301 |
| 231 | 20241114 | 161500 | 1891210240 | 4790 | 4790 | 4790 | 4775 | 817 |
| 232 | 20241114 | 161400 | 1887303795 | 4790 | 4790 | 4790 | 4790 | 35 |
| 233 | 20241114 | 161300 | 1887136145 | 4790 | 4775 | 4790 | 4775 | 1589 |
| 234 | 20241114 | 161200 | 1879546430 | 4780 | 4760 | 4780 | 4760 | 3880 |
| 235 | 20241114 | 161100 | 1861050720 | 4760 | 4780 | 4780 | 4755 | 1821 |
| 236 | 20241114 | 161000 | 1852378685 | 4770 | 4765 | 4770 | 4765 | 545 |
| 237 | 20241114 | 160900 | 1849779305 | 4760 | 4760 | 4760 | 4760 | 80 |
| 238 | 20241114 | 160800 | 1849398505 | 4785 | 4790 | 4790 | 4785 | 29 |
| 239 | 20241114 | 160700 | 1849259735 | 4790 | 4780 | 4795 | 4750 | 12551 |
| 240 | 20241114 | 160600 | 1789552290 | 4795 | 4790 | 4795 | 4780 | 432 |
| 241 | 20241114 | 160500 | 1787482720 | 4770 | 4775 | 4775 | 4770 | 300 |
| 242 | 20241114 | 160400 | 1786050840 | 4790 | 4790 | 4790 | 4790 | 0 |
| 243 | 20241114 | 160300 | 1786050840 | 4790 | 4790 | 4790 | 4790 | 10 |
| 244 | 20241114 | 160200 | 1786002940 | 4770 | 4785 | 4790 | 4770 | 238 |
| 245 | 20241114 | 160100 | 1784865605 | 4775 | 4775 | 4775 | 4775 | 381 |
| 246 | 20241114 | 160000 | 1783046330 | 4775 | 4775 | 4775 | 4775 | 0 |
| 247 | 20241114 | 155900 | 1783046330 | 4775 | 4775 | 4775 | 4775 | 0 |
| 248 | 20241114 | 155800 | 1783046330 | 4775 | 4780 | 4780 | 4775 | 827 |
| 249 | 20241114 | 155700 | 1779096770 | 4785 | 4785 | 4785 | 4785 | 238 |
| 250 | 20241114 | 155600 | 1777957940 | 4785 | 4780 | 4785 | 4780 | 755 |
| 251 | 20241114 | 155500 | 1774348415 | 4790 | 4790 | 4790 | 4790 | 265 |
| 252 | 20241114 | 155400 | 1773079065 | 4785 | 4785 | 4785 | 4785 | 237 |
| 253 | 20241114 | 155300 | 1771945020 | 4795 | 4795 | 4795 | 4795 | 0 |
| 254 | 20241114 | 155200 | 1771945020 | 4795 | 4795 | 4795 | 4795 | 28 |
| 255 | 20241114 | 155100 | 1771810760 | 4795 | 4795 | 4795 | 4790 | 249 |
| 256 | 20241114 | 155000 | 1770616810 | 4795 | 4795 | 4795 | 4795 | 348 |
| 257 | 20241114 | 154900 | 1768948150 | 4785 | 4785 | 4785 | 4785 | 0 |
| 258 | 20241114 | 154800 | 1768948150 | 4785 | 4785 | 4785 | 4785 | 21 |
| 259 | 20241114 | 154700 | 1768847665 | 4795 | 4785 | 4795 | 4785 | 61 |
| 260 | 20241114 | 154600 | 1768555495 | 4790 | 4790 | 4790 | 4785 | 1675 |
| 261 | 20241114 | 154500 | 1760537195 | 4790 | 4790 | 4790 | 4790 | 168 |
| 262 | 20241114 | 154400 | 1759732475 | 4790 | 4780 | 4790 | 4780 | 3455 |
| 263 | 20241114 | 154300 | 1743198395 | 4780 | 4780 | 4780 | 4780 | 1 |
| 264 | 20241114 | 154200 | 1743193615 | 4785 | 4785 | 4785 | 4785 | 0 |
| 265 | 20241114 | 154100 | 1743193615 | 4785 | 4785 | 4785 | 4785 | 107 |
| 266 | 20241114 | 154000 | 1742681620 | 4785 | 4770 | 4785 | 4770 | 484 |
| 267 | 20241114 | 153900 | 1740365830 | 4770 | 4770 | 4770 | 4770 | 31 |
| 268 | 20241114 | 153800 | 1740217960 | 4765 | 4765 | 4765 | 4765 | 1 |
| 269 | 20241114 | 153700 | 1740213195 | 4780 | 4780 | 4780 | 4780 | 125 |
| 270 | 20241114 | 153600 | 1739615695 | 4780 | 4780 | 4780 | 4780 | 35 |
| 271 | 20241114 | 153500 | 1739448395 | 4780 | 4780 | 4780 | 4780 | 1193 |
| 272 | 20241114 | 153400 | 1733745855 | 4780 | 4780 | 4780 | 4780 | 22 |
| 273 | 20241114 | 153300 | 1733640695 | 4780 | 4780 | 4780 | 4780 | 0 |
| 274 | 20241114 | 153200 | 1733640695 | 4780 | 4780 | 4780 | 4780 | 1 |
| 275 | 20241114 | 153100 | 1733635915 | 4780 | 4760 | 4780 | 4760 | 267 |
| 276 | 20241114 | 153000 | 1732359675 | 4755 | 4760 | 4760 | 4755 | 1400 |
| 277 | 20241114 | 152900 | 1725702320 | 4780 | 4780 | 4780 | 4780 | 0 |
| 278 | 20241114 | 152800 | 1725702320 | 4780 | 4780 | 4780 | 4780 | 289 |
| 279 | 20241114 | 152700 | 1724320900 | 4760 | 4760 | 4780 | 4760 | 2202 |
| 280 | 20241114 | 152600 | 1713832220 | 4780 | 4770 | 4780 | 4765 | 118 |
| 281 | 20241114 | 152500 | 1713268340 | 4760 | 4760 | 4765 | 4760 | 84 |
| 282 | 20241114 | 152400 | 1712868300 | 4785 | 4785 | 4785 | 4785 | 13 |
| 283 | 20241114 | 152300 | 1712806095 | 4785 | 4760 | 4785 | 4760 | 165 |
| 284 | 20241114 | 152200 | 1712018070 | 4785 | 4785 | 4785 | 4785 | 0 |
| 285 | 20241114 | 152100 | 1712018070 | 4785 | 4785 | 4785 | 4785 | 132 |
| 286 | 20241114 | 152000 | 1711386450 | 4755 | 4760 | 4760 | 4755 | 107 |
| 287 | 20241114 | 151900 | 1710877515 | 4780 | 4780 | 4780 | 4780 | 100 |
| 288 | 20241114 | 151800 | 1710399515 | 4785 | 4785 | 4785 | 4765 | 1131 |
| 289 | 20241114 | 151700 | 1705001890 | 4785 | 4785 | 4785 | 4785 | 358 |
| 290 | 20241114 | 151600 | 1703288860 | 4785 | 4780 | 4785 | 4780 | 76 |
| 291 | 20241114 | 151500 | 1702925450 | 4750 | 4755 | 4780 | 4750 | 672 |
| 292 | 20241114 | 151400 | 1699727470 | 4770 | 4770 | 4770 | 4770 | 241 |
| 293 | 20241114 | 151300 | 1698577900 | 4750 | 4750 | 4770 | 4745 | 860 |
| 294 | 20241114 | 151200 | 1694488365 | 4750 | 4750 | 4750 | 4750 | 35 |
| 295 | 20241114 | 151100 | 1694322115 | 4745 | 4770 | 4775 | 4745 | 3199 |
| 296 | 20241114 | 151000 | 1679090600 | 4775 | 4780 | 4780 | 4745 | 884 |
| 297 | 20241114 | 150900 | 1674884350 | 4780 | 4750 | 4780 | 4750 | 856 |
| 298 | 20241114 | 150800 | 1670802260 | 4750 | 4750 | 4750 | 4750 | 1052 |
| 299 | 20241114 | 150700 | 1665805260 | 4750 | 4755 | 4760 | 4750 | 2892 |
| 300 | 20241114 | 150600 | 1652065575 | 4760 | 4775 | 4780 | 4755 | 809 |
| 301 | 20241114 | 150500 | 1648205240 | 4790 | 4760 | 4790 | 4760 | 781 |
| 302 | 20241114 | 150400 | 1644472105 | 4760 | 4765 | 4765 | 4760 | 1316 |
| 303 | 20241114 | 150300 | 1638206945 | 4765 | 4770 | 4770 | 4765 | 593 |
| 304 | 20241114 | 150200 | 1635379580 | 4770 | 4760 | 4770 | 4760 | 711 |
| 305 | 20241114 | 150100 | 1631990475 | 4760 | 4755 | 4760 | 4755 | 431 |
| 306 | 20241114 | 150000 | 1629940050 | 4755 | 4755 | 4755 | 4755 | 128 |
| 307 | 20241114 | 145900 | 1629331410 | 4760 | 4760 | 4760 | 4760 | 221 |
| 308 | 20241114 | 145800 | 1628279450 | 4760 | 4760 | 4760 | 4760 | 5 |
| 309 | 20241114 | 145700 | 1628255650 | 4760 | 4770 | 4770 | 4740 | 2958 |
| 310 | 20241114 | 145600 | 1614221990 | 4775 | 4775 | 4775 | 4775 | 0 |
| 311 | 20241114 | 145500 | 1614221990 | 4775 | 4775 | 4775 | 4775 | 0 |
| 312 | 20241114 | 145400 | 1614221990 | 4775 | 4745 | 4775 | 4740 | 2619 |
| 313 | 20241114 | 145300 | 1601797195 | 4745 | 4755 | 4755 | 4745 | 6725 |
| 314 | 20241114 | 145200 | 1569885930 | 4760 | 4760 | 4760 | 4760 | 2 |
| 315 | 20241114 | 145100 | 1569876410 | 4770 | 4740 | 4770 | 4740 | 1147 |
| 316 | 20241114 | 145000 | 1564422545 | 4755 | 4755 | 4755 | 4755 | 0 |
| 317 | 20241114 | 144900 | 1564422545 | 4755 | 4750 | 4755 | 4750 | 111 |
| 318 | 20241114 | 144800 | 1563894745 | 4740 | 4740 | 4740 | 4740 | 554 |
| 319 | 20241114 | 144700 | 1561268785 | 4750 | 4740 | 4750 | 4740 | 207 |
| 320 | 20241114 | 144600 | 1560287455 | 4730 | 4730 | 4730 | 4730 | 0 |
| 321 | 20241114 | 144500 | 1560287455 | 4730 | 4730 | 4730 | 4730 | 0 |
| 322 | 20241114 | 144400 | 1560287455 | 4730 | 4735 | 4735 | 4730 | 1035 |
| 323 | 20241114 | 144300 | 1555388490 | 4735 | 4740 | 4750 | 4735 | 1244 |
| 324 | 20241114 | 144200 | 1549491575 | 4740 | 4740 | 4740 | 4740 | 2526 |
| 325 | 20241114 | 144100 | 1537518335 | 4760 | 4740 | 4760 | 4740 | 153 |
| 326 | 20241114 | 144000 | 1536793055 | 4760 | 4760 | 4760 | 4760 | 30 |
| 327 | 20241114 | 143900 | 1536650255 | 4755 | 4755 | 4755 | 4755 | 1610 |
| 328 | 20241114 | 143800 | 1528994705 | 4735 | 4735 | 4735 | 4735 | 1008 |
| 329 | 20241114 | 143700 | 1524221825 | 4735 | 4740 | 4740 | 4735 | 1093 |
| 330 | 20241114 | 143600 | 1519046075 | 4765 | 4765 | 4765 | 4765 | 0 |
| 331 | 20241114 | 143500 | 1519046075 | 4765 | 4735 | 4765 | 4735 | 1225 |
| 332 | 20241114 | 143400 | 1513244890 | 4735 | 4750 | 4750 | 4735 | 150 |
| 333 | 20241114 | 143300 | 1512533140 | 4770 | 4770 | 4770 | 4770 | 0 |
| 334 | 20241114 | 143200 | 1512533140 | 4770 | 4740 | 4770 | 4740 | 385 |
| 335 | 20241114 | 143100 | 1510697500 | 4740 | 4725 | 4740 | 4710 | 4033 |
| 336 | 20241114 | 143000 | 1491690260 | 4730 | 4730 | 4730 | 4730 | 850 |
| 337 | 20241114 | 142900 | 1487669760 | 4730 | 4740 | 4740 | 4730 | 116 |
| 338 | 20241114 | 142800 | 1487120800 | 4740 | 4765 | 4765 | 4740 | 997 |
| 339 | 20241114 | 142700 | 1482382245 | 4765 | 4770 | 4775 | 4765 | 186 |
| 340 | 20241114 | 142600 | 1481495780 | 4765 | 4765 | 4765 | 4760 | 43 |
| 341 | 20241114 | 142500 | 1481290890 | 4765 | 4765 | 4765 | 4765 | 358 |
| 342 | 20241114 | 142400 | 1479585020 | 4780 | 4780 | 4780 | 4780 | 0 |
| 343 | 20241114 | 142300 | 1479585020 | 4780 | 4780 | 4780 | 4780 | 150 |
| 344 | 20241114 | 142200 | 1478868020 | 4780 | 4765 | 4780 | 4765 | 144 |
| 345 | 20241114 | 142100 | 1478180120 | 4765 | 4760 | 4765 | 4760 | 2471 |
| 346 | 20241114 | 142000 | 1466405855 | 4765 | 4765 | 4765 | 4765 | 0 |
| 347 | 20241114 | 141900 | 1466405855 | 4765 | 4770 | 4770 | 4725 | 5251 |
| 348 | 20241114 | 141800 | 1441552795 | 4790 | 4790 | 4790 | 4790 | 104 |
| 349 | 20241114 | 141700 | 1441054635 | 4770 | 4770 | 4770 | 4770 | 0 |
| 350 | 20241114 | 141600 | 1441054635 | 4770 | 4790 | 4790 | 4770 | 720 |
| 351 | 20241114 | 141500 | 1437615835 | 4775 | 4775 | 4775 | 4775 | 195 |
| 352 | 20241114 | 141400 | 1436684710 | 4775 | 4775 | 4775 | 4775 | 340 |
| 353 | 20241114 | 141300 | 1435061210 | 4780 | 4790 | 4790 | 4780 | 178 |
| 354 | 20241114 | 141200 | 1434209370 | 4775 | 4785 | 4785 | 4775 | 1219 |
| 355 | 20241114 | 141100 | 1428388370 | 4775 | 4775 | 4775 | 4775 | 0 |
| 356 | 20241114 | 141000 | 1428388370 | 4775 | 4775 | 4775 | 4775 | 760 |
| 357 | 20241114 | 140900 | 1424759370 | 4790 | 4785 | 4790 | 4785 | 101 |
| 358 | 20241114 | 140800 | 1424276080 | 4785 | 4780 | 4785 | 4780 | 892 |
| 359 | 20241114 | 140700 | 1420010385 | 4785 | 4790 | 4790 | 4785 | 399 |
| 360 | 20241114 | 140600 | 1418099950 | 4780 | 4800 | 4800 | 4780 | 495 |
| 361 | 20241114 | 140500 | 1415729530 | 4800 | 4795 | 4800 | 4780 | 970 |
| 362 | 20241114 | 140400 | 1411085940 | 4795 | 4795 | 4795 | 4795 | 11 |
| 363 | 20241114 | 140300 | 1411033195 | 4795 | 4795 | 4795 | 4795 | 266 |
| 364 | 20241114 | 140200 | 1409757725 | 4795 | 4785 | 4800 | 4780 | 2405 |
| 365 | 20241114 | 140100 | 1398215845 | 4780 | 4780 | 4780 | 4780 | 11 |
| 366 | 20241114 | 140000 | 1398163265 | 4780 | 4780 | 4780 | 4780 | 50 |
| 367 | 20241114 | 135900 | 1397924265 | 4780 | 4780 | 4780 | 4780 | 44 |
| 368 | 20241114 | 135800 | 1397713945 | 4780 | 4785 | 4785 | 4780 | 137 |
| 369 | 20241114 | 135700 | 1397059060 | 4780 | 4785 | 4790 | 4780 | 561 |
| 370 | 20241114 | 135600 | 1394377405 | 4795 | 4770 | 4795 | 4770 | 463 |
| 371 | 20241114 | 135500 | 1392165465 | 4760 | 4765 | 4765 | 4760 | 1200 |
| 372 | 20241114 | 135400 | 1386450415 | 4770 | 4770 | 4770 | 4770 | 0 |
| 373 | 20241114 | 135300 | 1386450415 | 4770 | 4770 | 4770 | 4770 | 339 |
| 374 | 20241114 | 135200 | 1384833385 | 4765 | 4765 | 4765 | 4765 | 25 |
| 375 | 20241114 | 135100 | 1384714260 | 4760 | 4760 | 4760 | 4760 | 177 |
| 376 | 20241114 | 135000 | 1383871740 | 4765 | 4750 | 4765 | 4750 | 660 |
| 377 | 20241114 | 134900 | 1380729920 | 4725 | 4745 | 4760 | 4725 | 4600 |
| 378 | 20241114 | 134800 | 1358948030 | 4745 | 4775 | 4775 | 4740 | 7583 |
| 379 | 20241114 | 134700 | 1322873520 | 4770 | 4785 | 4785 | 4770 | 2558 |
| 380 | 20241114 | 134600 | 1310646975 | 4790 | 4790 | 4790 | 4790 | 200 |
| 381 | 20241114 | 134500 | 1309688975 | 4795 | 4800 | 4800 | 4795 | 208 |
| 382 | 20241114 | 134400 | 1308691440 | 4800 | 4780 | 4800 | 4775 | 4618 |
| 383 | 20241114 | 134300 | 1286602190 | 4780 | 4780 | 4780 | 4780 | 50 |
| 384 | 20241114 | 134200 | 1286363190 | 4775 | 4780 | 4780 | 4775 | 870 |
| 385 | 20241114 | 134100 | 1282208665 | 4780 | 4780 | 4780 | 4780 | 1437 |
| 386 | 20241114 | 134000 | 1275339805 | 4780 | 4780 | 4780 | 4780 | 100 |
| 387 | 20241114 | 133900 | 1274861805 | 4780 | 4780 | 4780 | 4780 | 0 |
| 388 | 20241114 | 133800 | 1274861805 | 4780 | 4780 | 4780 | 4780 | 9527 |
| 389 | 20241114 | 133700 | 1229322745 | 4775 | 4775 | 4775 | 4775 | 0 |
| 390 | 20241114 | 133600 | 1229322745 | 4775 | 4775 | 4775 | 4775 | 0 |
| 391 | 20241114 | 133500 | 1229322745 | 4775 | 4775 | 4775 | 4775 | 183 |
| 392 | 20241114 | 133400 | 1228448920 | 4775 | 4795 | 4795 | 4775 | 700 |
| 393 | 20241114 | 133300 | 1225103010 | 4795 | 4795 | 4795 | 4795 | 100 |
| 394 | 20241114 | 133200 | 1224623510 | 4805 | 4805 | 4805 | 4790 | 846 |
| 395 | 20241114 | 133100 | 1220564380 | 4805 | 4805 | 4805 | 4805 | 30 |
| 396 | 20241114 | 133000 | 1220420230 | 4790 | 4805 | 4805 | 4790 | 1046 |
| 397 | 20241114 | 132900 | 1215400100 | 4835 | 4835 | 4835 | 4835 | 12 |
| 398 | 20241114 | 132800 | 1215342080 | 4835 | 4835 | 4835 | 4835 | 0 |
| 399 | 20241114 | 132700 | 1215342080 | 4835 | 4835 | 4835 | 4835 | 0 |
| 400 | 20241114 | 132600 | 1215342080 | 4835 | 4815 | 4835 | 4805 | 2014 |
| 401 | 20241114 | 132500 | 1205646430 | 4840 | 4840 | 4840 | 4840 | 417 |
| 402 | 20241114 | 132400 | 1203628150 | 4845 | 4830 | 4845 | 4815 | 628 |
| 403 | 20241114 | 132300 | 1200594000 | 4830 | 4840 | 4845 | 4820 | 3356 |
| 404 | 20241114 | 132200 | 1184401340 | 4845 | 4845 | 4845 | 4845 | 594 |
| 405 | 20241114 | 132100 | 1181523410 | 4845 | 4845 | 4845 | 4845 | 0 |
| 406 | 20241114 | 132000 | 1181523410 | 4845 | 4845 | 4845 | 4845 | 20 |
| 407 | 20241114 | 131900 | 1181426510 | 4845 | 4835 | 4845 | 4835 | 432 |
| 408 | 20241114 | 131800 | 1179336100 | 4840 | 4835 | 4840 | 4835 | 433 |
| 409 | 20241114 | 131700 | 1177240480 | 4830 | 4840 | 4840 | 4830 | 355 |
| 410 | 20241114 | 131600 | 1175522780 | 4840 | 4835 | 4840 | 4835 | 354 |
| 411 | 20241114 | 131500 | 1173809885 | 4835 | 4830 | 4835 | 4830 | 2115 |
| 412 | 20241114 | 131400 | 1163593860 | 4830 | 4820 | 4830 | 4820 | 1119 |
| 413 | 20241114 | 131300 | 1158192435 | 4820 | 4820 | 4820 | 4820 | 94 |
| 414 | 20241114 | 131200 | 1157739355 | 4820 | 4815 | 4820 | 4810 | 330 |
| 415 | 20241114 | 131100 | 1156149985 | 4815 | 4830 | 4830 | 4815 | 498 |
| 416 | 20241114 | 131000 | 1153748690 | 4830 | 4830 | 4830 | 4830 | 275 |
| 417 | 20241114 | 130900 | 1152420440 | 4830 | 4830 | 4835 | 4830 | 342 |
| 418 | 20241114 | 130800 | 1150767905 | 4830 | 4830 | 4835 | 4805 | 420 |
| 419 | 20241114 | 130700 | 1148743410 | 4835 | 4810 | 4835 | 4810 | 338 |
| 420 | 20241114 | 130600 | 1147116680 | 4835 | 4830 | 4835 | 4830 | 289 |
| 421 | 20241114 | 130500 | 1145719565 | 4830 | 4830 | 4830 | 4830 | 140 |
| 422 | 20241114 | 130400 | 1145043365 | 4830 | 4815 | 4830 | 4815 | 212 |
| 423 | 20241114 | 130300 | 1144020215 | 4830 | 4815 | 4830 | 4810 | 1426 |
| 424 | 20241114 | 130200 | 1137151730 | 4830 | 4810 | 4830 | 4810 | 338 |
| 425 | 20241114 | 130100 | 1135519510 | 4810 | 4825 | 4830 | 4810 | 809 |
| 426 | 20241114 | 130000 | 1131620865 | 4805 | 4805 | 4805 | 4805 | 200 |
| 427 | 20241114 | 125900 | 1130659865 | 4830 | 4825 | 4830 | 4825 | 300 |
| 428 | 20241114 | 125800 | 1129212330 | 4825 | 4815 | 4825 | 4815 | 375 |
| 429 | 20241114 | 125700 | 1127404585 | 4815 | 4815 | 4815 | 4815 | 32 |
| 430 | 20241114 | 125600 | 1127250505 | 4815 | 4820 | 4820 | 4810 | 268 |
| 431 | 20241114 | 125500 | 1125960045 | 4820 | 4820 | 4820 | 4815 | 214 |
| 432 | 20241114 | 125400 | 1124929065 | 4820 | 4820 | 4825 | 4800 | 313 |
| 433 | 20241114 | 125300 | 1123420635 | 4820 | 4805 | 4820 | 4805 | 544 |
| 434 | 20241114 | 125200 | 1120800535 | 4805 | 4790 | 4805 | 4790 | 4346 |
| 435 | 20241114 | 125100 | 1099947860 | 4790 | 4790 | 4790 | 4790 | 100 |
| 436 | 20241114 | 125000 | 1099468860 | 4795 | 4785 | 4795 | 4785 | 3629 |
| 437 | 20241114 | 124900 | 1082097095 | 4785 | 4770 | 4785 | 4770 | 9351 |
| 438 | 20241114 | 124800 | 1037439550 | 4770 | 4775 | 4775 | 4770 | 646 |
| 439 | 20241114 | 124700 | 1034356595 | 4765 | 4770 | 4770 | 4765 | 811 |
| 440 | 20241114 | 124600 | 1030488625 | 4770 | 4765 | 4770 | 4765 | 482 |
| 441 | 20241114 | 124500 | 1028191300 | 4775 | 4775 | 4775 | 4775 | 79 |
| 442 | 20241114 | 124400 | 1027814075 | 4775 | 4775 | 4775 | 4775 | 166 |
| 443 | 20241114 | 124300 | 1027021425 | 4770 | 4765 | 4770 | 4765 | 1475 |
| 444 | 20241114 | 124200 | 1019990480 | 4760 | 4760 | 4760 | 4760 | 60 |
| 445 | 20241114 | 124100 | 1019704880 | 4760 | 4760 | 4760 | 4760 | 190 |
| 446 | 20241114 | 124000 | 1018800480 | 4765 | 4765 | 4765 | 4765 | 0 |
| 447 | 20241114 | 123900 | 1018800480 | 4765 | 4765 | 4765 | 4765 | 252 |
| 448 | 20241114 | 123800 | 1017599700 | 4745 | 4755 | 4755 | 4745 | 1203 |
| 449 | 20241114 | 123700 | 1011885250 | 4760 | 4760 | 4765 | 4760 | 410 |
| 450 | 20241114 | 123600 | 1009933645 | 4760 | 4760 | 4760 | 4760 | 478 |
| 451 | 20241114 | 123500 | 1007658365 | 4760 | 4755 | 4760 | 4755 | 267 |
| 452 | 20241114 | 123400 | 1006387470 | 4765 | 4755 | 4765 | 4755 | 398 |
| 453 | 20241114 | 123300 | 1004492850 | 4765 | 4760 | 4765 | 4755 | 478 |
| 454 | 20241114 | 123200 | 1002216830 | 4760 | 4760 | 4770 | 4760 | 303 |
| 455 | 20241114 | 123100 | 1000774210 | 4755 | 4755 | 4755 | 4755 | 30 |
| 456 | 20241114 | 123000 | 1000631560 | 4770 | 4765 | 4770 | 4760 | 698 |
| 457 | 20241114 | 122900 | 997308270 | 4775 | 4765 | 4775 | 4765 | 6283 |
| 458 | 20241114 | 122800 | 967356200 | 4765 | 4765 | 4765 | 4765 | 2133 |
| 459 | 20241114 | 122700 | 957192455 | 4765 | 4765 | 4765 | 4765 | 0 |
| 460 | 20241114 | 122600 | 957192455 | 4765 | 4760 | 4765 | 4760 | 265 |
| 461 | 20241114 | 122500 | 955929890 | 4760 | 4760 | 4760 | 4760 | 0 |
| 462 | 20241114 | 122400 | 955929890 | 4760 | 4750 | 4760 | 4745 | 206 |
| 463 | 20241114 | 122300 | 954949810 | 4760 | 4755 | 4760 | 4745 | 475 |
| 464 | 20241114 | 122200 | 952689720 | 4765 | 4765 | 4765 | 4765 | 96 |
| 465 | 20241114 | 122100 | 952232280 | 4765 | 4730 | 4765 | 4730 | 282 |
| 466 | 20241114 | 122000 | 950895595 | 4730 | 4730 | 4730 | 4730 | 30 |
| 467 | 20241114 | 121900 | 950753695 | 4745 | 4730 | 4745 | 4730 | 154 |
| 468 | 20241114 | 121800 | 950023370 | 4735 | 4745 | 4745 | 4735 | 327 |
| 469 | 20241114 | 121700 | 948473495 | 4770 | 4770 | 4770 | 4750 | 1070 |
| 470 | 20241114 | 121600 | 943382440 | 4765 | 4765 | 4765 | 4765 | 78 |
| 471 | 20241114 | 121500 | 943010770 | 4770 | 4765 | 4770 | 4765 | 310 |
| 472 | 20241114 | 121400 | 941533530 | 4765 | 4760 | 4765 | 4760 | 453 |
| 473 | 20241114 | 121300 | 939375985 | 4760 | 4760 | 4760 | 4760 | 57 |
| 474 | 20241114 | 121200 | 939104665 | 4760 | 4760 | 4760 | 4760 | 640 |
| 475 | 20241114 | 121100 | 936058265 | 4760 | 4760 | 4760 | 4760 | 173 |
| 476 | 20241114 | 121000 | 935234785 | 4765 | 4765 | 4765 | 4765 | 1 |
| 477 | 20241114 | 120900 | 935230020 | 4765 | 4755 | 4765 | 4755 | 686 |
| 478 | 20241114 | 120800 | 931966805 | 4755 | 4755 | 4755 | 4755 | 20 |
| 479 | 20241114 | 120700 | 931871705 | 4760 | 4760 | 4760 | 4760 | 275 |
| 480 | 20241114 | 120600 | 930562705 | 4750 | 4735 | 4755 | 4735 | 10348 |
| 481 | 20241114 | 120500 | 881429450 | 4735 | 4735 | 4735 | 4735 | 160 |
| 482 | 20241114 | 120400 | 880671850 | 4740 | 4710 | 4740 | 4710 | 253 |
| 483 | 20241114 | 120300 | 879478205 | 4705 | 4705 | 4705 | 4705 | 100 |
| 484 | 20241114 | 120200 | 879007705 | 4705 | 4705 | 4705 | 4705 | 56 |
| 485 | 20241114 | 120100 | 878744225 | 4705 | 4705 | 4705 | 4705 | 3 |
| 486 | 20241114 | 120000 | 878730110 | 4675 | 4675 | 4675 | 4675 | 200 |
| 487 | 20241114 | 115900 | 877795110 | 4700 | 4695 | 4700 | 4695 | 241 |
| 488 | 20241114 | 115800 | 876662615 | 4705 | 4705 | 4705 | 4705 | 0 |
| 489 | 20241114 | 115700 | 876662615 | 4705 | 4695 | 4705 | 4695 | 3 |
| 490 | 20241114 | 115600 | 876648515 | 4655 | 4685 | 4685 | 4655 | 300 |
| 491 | 20241114 | 115500 | 875248760 | 4695 | 4695 | 4695 | 4695 | 32 |
| 492 | 20241114 | 115400 | 875098520 | 4690 | 4670 | 4690 | 4670 | 306 |
| 493 | 20241114 | 115300 | 873667410 | 4650 | 4670 | 4670 | 4650 | 4000 |
| 494 | 20241114 | 115200 | 855051535 | 4670 | 4670 | 4670 | 4670 | 149 |
| 495 | 20241114 | 115100 | 854355705 | 4670 | 4670 | 4670 | 4670 | 0 |
| 496 | 20241114 | 115000 | 854355705 | 4670 | 4670 | 4680 | 4670 | 2409 |
| 497 | 20241114 | 114900 | 843103755 | 4670 | 4670 | 4680 | 4670 | 408 |
| 498 | 20241114 | 114800 | 841197725 | 4680 | 4670 | 4680 | 4670 | 12 |
| 499 | 20241114 | 114700 | 841141670 | 4670 | 4675 | 4675 | 4670 | 296 |
| 500 | 20241114 | 114600 | 839758230 | 4680 | 4685 | 4685 | 4680 | 736 |
| 501 | 20241114 | 114500 | 836312705 | 4690 | 4695 | 4695 | 4680 | 1064 |
| 502 | 20241114 | 114400 | 831324695 | 4695 | 4695 | 4695 | 4695 | 960 |
| 503 | 20241114 | 114300 | 826817495 | 4700 | 4705 | 4705 | 4700 | 616 |
| 504 | 20241114 | 114200 | 823922280 | 4705 | 4705 | 4705 | 4705 | 130 |
| 505 | 20241114 | 114100 | 823310630 | 4710 | 4700 | 4710 | 4700 | 421 |
| 506 | 20241114 | 114000 | 821329650 | 4705 | 4705 | 4705 | 4705 | 160 |
| 507 | 20241114 | 113900 | 820576850 | 4705 | 4705 | 4705 | 4705 | 334 |
| 508 | 20241114 | 113800 | 819005380 | 4710 | 4705 | 4710 | 4705 | 209 |
| 509 | 20241114 | 113700 | 818022030 | 4720 | 4710 | 4720 | 4705 | 144 |
| 510 | 20241114 | 113600 | 817343995 | 4705 | 4710 | 4710 | 4705 | 914 |
| 511 | 20241114 | 113500 | 813041100 | 4710 | 4710 | 4710 | 4710 | 1 |
| 512 | 20241114 | 113400 | 813036390 | 4735 | 4735 | 4735 | 4735 | 0 |
| 513 | 20241114 | 113300 | 813036390 | 4735 | 4735 | 4735 | 4735 | 10 |
| 514 | 20241114 | 113200 | 812989040 | 4745 | 4715 | 4745 | 4715 | 686 |
| 515 | 20241114 | 113100 | 809754520 | 4705 | 4705 | 4705 | 4705 | 0 |
| 516 | 20241114 | 113000 | 809754520 | 4705 | 4700 | 4705 | 4700 | 514 |
| 517 | 20241114 | 112900 | 807337755 | 4695 | 4705 | 4705 | 4695 | 573 |
| 518 | 20241114 | 112800 | 804644820 | 4700 | 4700 | 4700 | 4700 | 0 |
| 519 | 20241114 | 112700 | 804644820 | 4700 | 4710 | 4710 | 4700 | 6719 |
| 520 | 20241114 | 112600 | 773051255 | 4715 | 4710 | 4715 | 4710 | 1402 |
| 521 | 20241114 | 112500 | 766447810 | 4715 | 4715 | 4715 | 4715 | 51 |
| 522 | 20241114 | 112400 | 766207345 | 4715 | 4715 | 4715 | 4715 | 1 |
| 523 | 20241114 | 112300 | 766202630 | 4715 | 4715 | 4715 | 4710 | 1467 |
| 524 | 20241114 | 112200 | 759290725 | 4715 | 4725 | 4725 | 4715 | 2949 |
| 525 | 20241114 | 112100 | 745373865 | 4720 | 4730 | 4730 | 4720 | 5494 |
| 526 | 20241114 | 112000 | 719413650 | 4740 | 4730 | 4740 | 4725 | 1843 |
| 527 | 20241114 | 111900 | 710699980 | 4725 | 4730 | 4730 | 4725 | 494 |
| 528 | 20241114 | 111800 | 708365545 | 4725 | 4740 | 4745 | 4725 | 5350 |
| 529 | 20241114 | 111700 | 683035955 | 4745 | 4745 | 4745 | 4745 | 11 |
| 530 | 20241114 | 111600 | 682983760 | 4745 | 4735 | 4745 | 4735 | 123 |
| 531 | 20241114 | 111500 | 682401125 | 4750 | 4750 | 4750 | 4750 | 1 |
| 532 | 20241114 | 111400 | 682396375 | 4735 | 4740 | 4740 | 4735 | 3574 |
| 533 | 20241114 | 111300 | 665473460 | 4735 | 4750 | 4750 | 4735 | 340 |
| 534 | 20241114 | 111200 | 663863485 | 4735 | 4750 | 4750 | 4735 | 7378 |
| 535 | 20241114 | 111100 | 628867565 | 4770 | 4760 | 4770 | 4750 | 1177 |
| 536 | 20241114 | 111000 | 623270340 | 4775 | 4775 | 4775 | 4775 | 100 |
| 537 | 20241114 | 110900 | 622792840 | 4775 | 4775 | 4775 | 4775 | 23 |
| 538 | 20241114 | 110800 | 622683015 | 4770 | 4755 | 4770 | 4755 | 1452 |
| 539 | 20241114 | 110700 | 615758475 | 4770 | 4765 | 4770 | 4765 | 7 |
| 540 | 20241114 | 110600 | 615725110 | 4765 | 4765 | 4765 | 4755 | 2029 |
| 541 | 20241114 | 110500 | 606060065 | 4765 | 4755 | 4765 | 4755 | 144 |
| 542 | 20241114 | 110400 | 605373915 | 4765 | 4755 | 4765 | 4750 | 461 |
| 543 | 20241114 | 110300 | 603180970 | 4765 | 4765 | 4765 | 4765 | 348 |
| 544 | 20241114 | 110200 | 601522750 | 4755 | 4755 | 4755 | 4755 | 3248 |
| 545 | 20241114 | 110100 | 586078510 | 4765 | 4760 | 4765 | 4760 | 686 |
| 546 | 20241114 | 110000 | 582812540 | 4760 | 4770 | 4770 | 4760 | 748 |
| 547 | 20241114 | 105900 | 579250440 | 4780 | 4765 | 4780 | 4765 | 400 |
| 548 | 20241114 | 105800 | 577340960 | 4765 | 4765 | 4765 | 4765 | 1 |
| 549 | 20241114 | 105700 | 577336195 | 4760 | 4760 | 4760 | 4760 | 4088 |
| 550 | 20241114 | 105600 | 557877315 | 4760 | 4760 | 4760 | 4760 | 307 |
| 551 | 20241114 | 105500 | 556415995 | 4765 | 4770 | 4770 | 4765 | 179 |
| 552 | 20241114 | 105400 | 555562235 | 4775 | 4775 | 4775 | 4770 | 287 |
| 553 | 20241114 | 105300 | 554191895 | 4775 | 4775 | 4785 | 4775 | 1843 |
| 554 | 20241114 | 105200 | 545386485 | 4775 | 4770 | 4775 | 4770 | 1087 |
| 555 | 20241114 | 105100 | 540196215 | 4765 | 4765 | 4765 | 4765 | 76 |
| 556 | 20241114 | 105000 | 539834075 | 4765 | 4755 | 4765 | 4755 | 3058 |
| 557 | 20241114 | 104900 | 525287635 | 4755 | 4750 | 4755 | 4740 | 340 |
| 558 | 20241114 | 104800 | 523672470 | 4750 | 4760 | 4760 | 4750 | 2 |
| 559 | 20241114 | 104700 | 523662960 | 4760 | 4755 | 4760 | 4755 | 9 |
| 560 | 20241114 | 104600 | 523620140 | 4755 | 4760 | 4760 | 4755 | 102 |
| 561 | 20241114 | 104500 | 523135005 | 4760 | 4755 | 4760 | 4725 | 1228 |
| 562 | 20241114 | 104400 | 517304945 | 4750 | 4755 | 4755 | 4750 | 333 |
| 563 | 20241114 | 104300 | 515722740 | 4755 | 4745 | 4755 | 4745 | 1313 |
| 564 | 20241114 | 104200 | 509487680 | 4725 | 4735 | 4745 | 4725 | 265 |
| 565 | 20241114 | 104100 | 508231760 | 4735 | 4735 | 4735 | 4735 | 46 |
| 566 | 20241114 | 104000 | 508013950 | 4720 | 4720 | 4720 | 4720 | 41 |
| 567 | 20241114 | 103900 | 507820430 | 4745 | 4730 | 4745 | 4725 | 1158 |
| 568 | 20241114 | 103800 | 502335870 | 4725 | 4730 | 4730 | 4725 | 503 |
| 569 | 20241114 | 103700 | 499956805 | 4730 | 4735 | 4735 | 4730 | 464 |
| 570 | 20241114 | 103600 | 497762075 | 4740 | 4745 | 4750 | 4740 | 2283 |
| 571 | 20241114 | 103500 | 486930735 | 4750 | 4750 | 4755 | 4750 | 292 |
| 572 | 20241114 | 103400 | 485542350 | 4750 | 4745 | 4755 | 4745 | 1135 |
| 573 | 20241114 | 103300 | 480154125 | 4755 | 4760 | 4760 | 4750 | 2930 |
| 574 | 20241114 | 103200 | 466228200 | 4760 | 4760 | 4765 | 4760 | 853 |
| 575 | 20241114 | 103100 | 462164850 | 4755 | 4755 | 4755 | 4755 | 6 |
| 576 | 20241114 | 103000 | 462136320 | 4755 | 4740 | 4760 | 4720 | 11122 |
| 577 | 20241114 | 102900 | 409357435 | 4740 | 4710 | 4745 | 4710 | 781 |
| 578 | 20241114 | 102800 | 405658965 | 4745 | 4700 | 4745 | 4700 | 2451 |
| 579 | 20241114 | 102700 | 394117950 | 4700 | 4735 | 4735 | 4700 | 1497 |
| 580 | 20241114 | 102600 | 387071300 | 4735 | 4730 | 4735 | 4730 | 1107 |
| 581 | 20241114 | 102500 | 381834240 | 4730 | 4760 | 4760 | 4700 | 5422 |
| 582 | 20241114 | 102400 | 356311390 | 4720 | 4760 | 4770 | 4720 | 8660 |
| 583 | 20241114 | 102300 | 315238310 | 4760 | 4760 | 4760 | 4760 | 3 |
| 584 | 20241114 | 102200 | 315224030 | 4785 | 4785 | 4785 | 4785 | 506 |
| 585 | 20241114 | 102100 | 312802820 | 4785 | 4785 | 4785 | 4785 | 143 |
| 586 | 20241114 | 102000 | 312118565 | 4755 | 4780 | 4785 | 4755 | 2692 |
| 587 | 20241114 | 101900 | 299306190 | 4780 | 4780 | 4780 | 4780 | 1000 |
| 588 | 20241114 | 101800 | 294526190 | 4780 | 4780 | 4780 | 4750 | 3132 |
| 589 | 20241114 | 101700 | 279622315 | 4780 | 4775 | 4780 | 4770 | 507 |
| 590 | 20241114 | 101600 | 277199110 | 4770 | 4765 | 4770 | 4765 | 1675 |
| 591 | 20241114 | 101500 | 269211470 | 4760 | 4755 | 4760 | 4750 | 1509 |
| 592 | 20241114 | 101400 | 262041000 | 4765 | 4765 | 4765 | 4765 | 101 |
| 593 | 20241114 | 101300 | 261559735 | 4765 | 4745 | 4765 | 4740 | 1595 |
| 594 | 20241114 | 101200 | 253979920 | 4740 | 4740 | 4740 | 4730 | 476 |
| 595 | 20241114 | 101100 | 251725620 | 4735 | 4735 | 4740 | 4730 | 1311 |
| 596 | 20241114 | 101000 | 245519425 | 4735 | 4725 | 4740 | 4725 | 4484 |
| 597 | 20241114 | 100900 | 224287985 | 4720 | 4700 | 4725 | 4700 | 2148 |
| 598 | 20241114 | 100800 | 214172090 | 4720 | 4700 | 4720 | 4700 | 762 |
| 599 | 20241114 | 100700 | 210589650 | 4700 | 4705 | 4705 | 4685 | 4805 |
| 600 | 20241114 | 100600 | 188042220 | 4705 | 4700 | 4710 | 4700 | 2015 |
| 601 | 20241114 | 100500 | 178568835 | 4700 | 4715 | 4715 | 4700 | 2427 |
| 602 | 20241114 | 100400 | 167161915 | 4710 | 4730 | 4730 | 4710 | 881 |
| 603 | 20241114 | 100300 | 163004285 | 4735 | 4730 | 4740 | 4725 | 2916 |
| 604 | 20241114 | 100200 | 149206270 | 4735 | 4715 | 4735 | 4715 | 2057 |
| 605 | 20241114 | 100100 | 139475060 | 4720 | 4665 | 4740 | 4665 | 8712 |
| 606 | 20241114 | 100000 | 98478885 | 4670 | 4640 | 4680 | 4640 | 21197 |