28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 192300 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 33865 |
| 3 | 20241114 | 192200 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 4 | 20241114 | 192100 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 5 | 20241114 | 192000 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 6 | 20241114 | 191900 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 7 | 20241114 | 191800 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 8 | 20241114 | 191700 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 9 | 20241114 | 191600 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 10 | 20241114 | 191500 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 11 | 20241114 | 191400 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 12 | 20241114 | 191300 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 13 | 20241114 | 191200 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 14 | 20241114 | 191100 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 15 | 20241114 | 191000 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 16 | 20241114 | 190900 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 17 | 20241114 | 190800 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 18 | 20241114 | 190700 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 19 | 20241114 | 190600 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 20 | 20241114 | 190500 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 21 | 20241114 | 190400 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 22 | 20241114 | 190300 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 23 | 20241114 | 190200 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 24 | 20241114 | 190100 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 25 | 20241114 | 190000 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 26 | 20241114 | 185900 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 27 | 20241114 | 185800 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 28 | 20241114 | 185700 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 29 | 20241114 | 185600 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 30 | 20241114 | 185500 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 31 | 20241114 | 185400 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 32 | 20241114 | 185300 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 33865 |
| 33 | 20241114 | 185200 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 34 | 20241114 | 185100 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 35 | 20241114 | 185000 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 36 | 20241114 | 184900 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 37 | 20241114 | 184800 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 38 | 20241114 | 184700 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 39 | 20241114 | 184600 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 40 | 20241114 | 184500 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 41 | 20241114 | 184400 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 42 | 20241114 | 184300 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 43 | 20241114 | 184200 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 44 | 20241114 | 184100 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 45 | 20241114 | 184000 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 46 | 20241114 | 183900 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 47 | 20241114 | 183800 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 48 | 20241114 | 183700 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 49 | 20241114 | 183600 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 50 | 20241114 | 183500 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 51 | 20241114 | 183400 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 52 | 20241114 | 183300 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 53 | 20241114 | 183200 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 54 | 20241114 | 183100 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 55 | 20241114 | 183000 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 56 | 20241114 | 182900 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 57 | 20241114 | 182800 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 58 | 20241114 | 182700 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 59 | 20241114 | 182600 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 60 | 20241114 | 182500 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 61 | 20241114 | 182400 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 62 | 20241114 | 182300 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 33865 |
| 63 | 20241114 | 182200 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 64 | 20241114 | 182100 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 65 | 20241114 | 182000 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 66 | 20241114 | 181900 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 67 | 20241114 | 181800 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 68 | 20241114 | 181700 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 69 | 20241114 | 181600 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 70 | 20241114 | 181500 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 71 | 20241114 | 181400 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 72 | 20241114 | 181300 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 73 | 20241114 | 181200 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 74 | 20241114 | 181100 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 75 | 20241114 | 181000 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 76 | 20241114 | 180900 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 77 | 20241114 | 180800 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 78 | 20241114 | 180700 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 79 | 20241114 | 180600 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 80 | 20241114 | 180500 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 81 | 20241114 | 180400 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 82 | 20241114 | 180300 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 83 | 20241114 | 180200 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 84 | 20241114 | 180100 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 85 | 20241114 | 180000 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 86 | 20241114 | 175900 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 87 | 20241114 | 175800 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 88 | 20241114 | 175700 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 89 | 20241114 | 175600 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 90 | 20241114 | 175500 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 91 | 20241114 | 175400 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 92 | 20241114 | 175300 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 33865 |
| 93 | 20241114 | 175200 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 94 | 20241114 | 175100 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 95 | 20241114 | 175000 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 96 | 20241114 | 174900 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 97 | 20241114 | 174800 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 98 | 20241114 | 174700 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 99 | 20241114 | 174600 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 100 | 20241114 | 174500 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 101 | 20241114 | 174400 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 102 | 20241114 | 174300 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 103 | 20241114 | 174200 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 104 | 20241114 | 174100 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 105 | 20241114 | 174000 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 106 | 20241114 | 173900 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 107 | 20241114 | 173800 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 108 | 20241114 | 173700 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 109 | 20241114 | 173600 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 110 | 20241114 | 173500 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 111 | 20241114 | 173400 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 112 | 20241114 | 173300 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 113 | 20241114 | 173200 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 114 | 20241114 | 173100 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 115 | 20241114 | 173000 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 116 | 20241114 | 172900 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 117 | 20241114 | 172800 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 118 | 20241114 | 172700 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 119 | 20241114 | 172600 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 120 | 20241114 | 172500 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 121 | 20241114 | 172400 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 122 | 20241114 | 172300 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 33865 |
| 123 | 20241114 | 172200 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 124 | 20241114 | 172100 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 125 | 20241114 | 172000 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 126 | 20241114 | 171900 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 127 | 20241114 | 171800 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 128 | 20241114 | 171700 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 129 | 20241114 | 171600 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 130 | 20241114 | 171500 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 131 | 20241114 | 171400 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 132 | 20241114 | 171300 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 133 | 20241114 | 171200 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 134 | 20241114 | 171100 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 135 | 20241114 | 171000 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 136 | 20241114 | 170900 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 137 | 20241114 | 170800 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 138 | 20241114 | 170700 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 139 | 20241114 | 170600 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 140 | 20241114 | 170500 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 141 | 20241114 | 170400 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 142 | 20241114 | 170300 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 143 | 20241114 | 170200 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 144 | 20241114 | 170100 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 145 | 20241114 | 170000 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 146 | 20241114 | 165900 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 147 | 20241114 | 165800 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 148 | 20241114 | 165700 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 149 | 20241114 | 165600 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 150 | 20241114 | 165500 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 151 | 20241114 | 165400 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 152 | 20241114 | 165300 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 33865 |
| 153 | 20241114 | 165200 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 154 | 20241114 | 165100 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 155 | 20241114 | 165000 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 156 | 20241114 | 164900 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 157 | 20241114 | 164800 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 158 | 20241114 | 164700 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 159 | 20241114 | 164600 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 160 | 20241114 | 164500 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 161 | 20241114 | 164400 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 162 | 20241114 | 164300 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 163 | 20241114 | 164200 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 164 | 20241114 | 164100 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 165 | 20241114 | 164000 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 166 | 20241114 | 163900 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 167 | 20241114 | 163800 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 168 | 20241114 | 163700 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 169 | 20241114 | 163600 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 170 | 20241114 | 163500 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 171 | 20241114 | 163400 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 172 | 20241114 | 163300 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 173 | 20241114 | 163200 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 174 | 20241114 | 163100 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 0 |
| 175 | 20241114 | 163000 | 2509848942 | 1564 | 1564 | 1564 | 1564 | 33865 |
| 176 | 20241114 | 162900 | 2456884082 | 1553 | 1553 | 1553 | 1553 | 0 |
| 177 | 20241114 | 162800 | 2456884082 | 1553 | 1553 | 1553 | 1553 | 0 |
| 178 | 20241114 | 162700 | 2456884082 | 1553 | 1553 | 1553 | 1553 | 0 |
| 179 | 20241114 | 162600 | 2456884082 | 1553 | 1553 | 1553 | 1553 | 0 |
| 180 | 20241114 | 162500 | 2456884082 | 1553 | 1553 | 1553 | 1553 | 0 |
| 181 | 20241114 | 162400 | 2456884082 | 1553 | 1553 | 1553 | 1553 | 0 |
| 182 | 20241114 | 162300 | 2456884082 | 1553 | 1553 | 1553 | 1553 | 0 |
| 183 | 20241114 | 162200 | 2456884082 | 1553 | 1553 | 1553 | 1553 | 0 |
| 184 | 20241114 | 162100 | 2456884082 | 1553 | 1553 | 1553 | 1553 | 0 |
| 185 | 20241114 | 162000 | 2456884082 | 1553 | 1553 | 1553 | 1553 | 0 |
| 186 | 20241114 | 161900 | 2456884082 | 1553 | 1554 | 1561 | 1553 | 3291 |
| 187 | 20241114 | 161800 | 2451771715 | 1562 | 1556 | 1564 | 1553 | 8274 |
| 188 | 20241114 | 161700 | 2438899012 | 1559 | 1558 | 1559 | 1558 | 1036 |
| 189 | 20241114 | 161600 | 2437283908 | 1556 | 1556 | 1556 | 1555 | 570 |
| 190 | 20241114 | 161500 | 2436397015 | 1555 | 1557 | 1558 | 1555 | 407 |
| 191 | 20241114 | 161400 | 2435763322 | 1559 | 1556 | 1559 | 1555 | 230 |
| 192 | 20241114 | 161300 | 2435405604 | 1553 | 1558 | 1558 | 1552 | 8992 |
| 193 | 20241114 | 161200 | 2421422783 | 1559 | 1564 | 1564 | 1559 | 8298 |
| 194 | 20241114 | 161100 | 2408462842 | 1570 | 1569 | 1575 | 1561 | 4456 |
| 195 | 20241114 | 161000 | 2401485040 | 1569 | 1574 | 1575 | 1568 | 14595 |
| 196 | 20241114 | 160900 | 2378565466 | 1571 | 1579 | 1580 | 1569 | 9826 |
| 197 | 20241114 | 160800 | 2363059838 | 1579 | 1568 | 1580 | 1562 | 39317 |
| 198 | 20241114 | 160700 | 2301140683 | 1569 | 1565 | 1570 | 1565 | 3024 |
| 199 | 20241114 | 160600 | 2296400817 | 1565 | 1559 | 1565 | 1558 | 6888 |
| 200 | 20241114 | 160500 | 2285647750 | 1560 | 1562 | 1564 | 1558 | 940 |
| 201 | 20241114 | 160400 | 2284180744 | 1562 | 1565 | 1569 | 1562 | 4704 |
| 202 | 20241114 | 160300 | 2276828650 | 1570 | 1565 | 1570 | 1565 | 1261 |
| 203 | 20241114 | 160200 | 2274853870 | 1565 | 1569 | 1576 | 1565 | 20477 |
| 204 | 20241114 | 160100 | 2242703408 | 1569 | 1558 | 1572 | 1553 | 24036 |
| 205 | 20241114 | 160000 | 2205116078 | 1558 | 1552 | 1558 | 1550 | 7103 |
| 206 | 20241114 | 155900 | 2194074426 | 1550 | 1552 | 1552 | 1550 | 735 |
| 207 | 20241114 | 155800 | 2192934986 | 1552 | 1553 | 1553 | 1552 | 520 |
| 208 | 20241114 | 155700 | 2192127937 | 1553 | 1555 | 1555 | 1552 | 457 |
| 209 | 20241114 | 155600 | 2191418212 | 1554 | 1555 | 1555 | 1554 | 416 |
| 210 | 20241114 | 155500 | 2190771744 | 1554 | 1559 | 1559 | 1553 | 972 |
| 211 | 20241114 | 155400 | 2189256446 | 1559 | 1554 | 1559 | 1552 | 14701 |
| 212 | 20241114 | 155300 | 2166367648 | 1554 | 1549 | 1554 | 1545 | 6662 |
| 213 | 20241114 | 155200 | 2156062624 | 1554 | 1552 | 1554 | 1550 | 1806 |
| 214 | 20241114 | 155100 | 2153258603 | 1550 | 1550 | 1550 | 1550 | 11 |
| 215 | 20241114 | 155000 | 2153241553 | 1550 | 1552 | 1553 | 1550 | 948 |
| 216 | 20241114 | 154900 | 2151769969 | 1552 | 1549 | 1552 | 1549 | 3378 |
| 217 | 20241114 | 154800 | 2146533568 | 1549 | 1545 | 1549 | 1545 | 527 |
| 218 | 20241114 | 154700 | 2145717602 | 1542 | 1546 | 1546 | 1542 | 10968 |
| 219 | 20241114 | 154600 | 2128795296 | 1546 | 1544 | 1546 | 1543 | 305 |
| 220 | 20241114 | 154500 | 2128323779 | 1543 | 1546 | 1546 | 1543 | 325 |
| 221 | 20241114 | 154400 | 2127821858 | 1546 | 1548 | 1548 | 1546 | 3 |
| 222 | 20241114 | 154300 | 2127817218 | 1550 | 1550 | 1550 | 1550 | 200 |
| 223 | 20241114 | 154200 | 2127507218 | 1551 | 1550 | 1551 | 1542 | 1238 |
| 224 | 20241114 | 154100 | 2125588965 | 1552 | 1545 | 1552 | 1545 | 12536 |
| 225 | 20241114 | 154000 | 2106180225 | 1545 | 1542 | 1545 | 1542 | 1375 |
| 226 | 20241114 | 153900 | 2104058724 | 1542 | 1544 | 1544 | 1542 | 1045 |
| 227 | 20241114 | 153800 | 2102447284 | 1542 | 1541 | 1542 | 1541 | 785 |
| 228 | 20241114 | 153700 | 2101236899 | 1541 | 1541 | 1541 | 1541 | 1001 |
| 229 | 20241114 | 153600 | 2099694358 | 1540 | 1539 | 1540 | 1538 | 1501 |
| 230 | 20241114 | 153500 | 2097383820 | 1539 | 1539 | 1539 | 1539 | 1512 |
| 231 | 20241114 | 153400 | 2095056852 | 1539 | 1542 | 1542 | 1539 | 8188 |
| 232 | 20241114 | 153300 | 2082444286 | 1544 | 1546 | 1546 | 1544 | 1937 |
| 233 | 20241114 | 153200 | 2079451621 | 1547 | 1547 | 1547 | 1547 | 2007 |
| 234 | 20241114 | 153100 | 2076346792 | 1547 | 1548 | 1548 | 1547 | 815 |
| 235 | 20241114 | 153000 | 2075085291 | 1547 | 1544 | 1547 | 1544 | 759 |
| 236 | 20241114 | 152900 | 2073911826 | 1543 | 1543 | 1544 | 1541 | 3118 |
| 237 | 20241114 | 152800 | 2069100595 | 1543 | 1541 | 1543 | 1540 | 2069 |
| 238 | 20241114 | 152700 | 2065910866 | 1541 | 1540 | 1541 | 1540 | 16964 |
| 239 | 20241114 | 152600 | 2039784913 | 1540 | 1544 | 1544 | 1540 | 2773 |
| 240 | 20241114 | 152500 | 2035511726 | 1541 | 1544 | 1544 | 1540 | 9985 |
| 241 | 20241114 | 152400 | 2020121333 | 1544 | 1545 | 1546 | 1544 | 5548 |
| 242 | 20241114 | 152300 | 2011546973 | 1546 | 1548 | 1549 | 1545 | 3768 |
| 243 | 20241114 | 152200 | 2005721278 | 1549 | 1549 | 1549 | 1548 | 785 |
| 244 | 20241114 | 152100 | 2004505438 | 1549 | 1550 | 1551 | 1549 | 10616 |
| 245 | 20241114 | 152000 | 1988053978 | 1551 | 1549 | 1551 | 1549 | 10401 |
| 246 | 20241114 | 151900 | 1971933985 | 1550 | 1550 | 1551 | 1549 | 6588 |
| 247 | 20241114 | 151800 | 1961722340 | 1550 | 1544 | 1550 | 1544 | 2129 |
| 248 | 20241114 | 151700 | 1958425540 | 1541 | 1546 | 1552 | 1540 | 13664 |
| 249 | 20241114 | 151600 | 1937341011 | 1546 | 1545 | 1550 | 1545 | 16999 |
| 250 | 20241114 | 151500 | 1911067426 | 1545 | 1551 | 1551 | 1545 | 9252 |
| 251 | 20241114 | 151400 | 1896752349 | 1553 | 1551 | 1553 | 1546 | 31365 |
| 252 | 20241114 | 151300 | 1848121656 | 1550 | 1543 | 1552 | 1543 | 22458 |
| 253 | 20241114 | 151200 | 1813329917 | 1544 | 1540 | 1549 | 1540 | 14559 |
| 254 | 20241114 | 151100 | 1790837691 | 1547 | 1540 | 1550 | 1537 | 29214 |
| 255 | 20241114 | 151000 | 1745711751 | 1542 | 1529 | 1543 | 1529 | 23154 |
| 256 | 20241114 | 150900 | 1710110315 | 1532 | 1528 | 1532 | 1527 | 5443 |
| 257 | 20241114 | 150800 | 1701772060 | 1529 | 1527 | 1532 | 1527 | 7410 |
| 258 | 20241114 | 150700 | 1690431360 | 1527 | 1522 | 1528 | 1521 | 691 |
| 259 | 20241114 | 150600 | 1689376918 | 1523 | 1517 | 1524 | 1517 | 32 |
| 260 | 20241114 | 150500 | 1689328239 | 1516 | 1518 | 1518 | 1516 | 799 |
| 261 | 20241114 | 150400 | 1688115360 | 1518 | 1518 | 1518 | 1518 | 3 |
| 262 | 20241114 | 150300 | 1688110806 | 1514 | 1517 | 1517 | 1514 | 4536 |
| 263 | 20241114 | 150200 | 1681241807 | 1518 | 1518 | 1518 | 1518 | 201 |
| 264 | 20241114 | 150100 | 1680936689 | 1518 | 1519 | 1519 | 1517 | 205 |
| 265 | 20241114 | 150000 | 1680625538 | 1520 | 1522 | 1524 | 1518 | 8 |
| 266 | 20241114 | 145900 | 1680613375 | 1522 | 1519 | 1522 | 1518 | 3 |
| 267 | 20241114 | 145800 | 1680608816 | 1530 | 1520 | 1530 | 1515 | 16638 |
| 268 | 20241114 | 145700 | 1655346924 | 1522 | 1522 | 1527 | 1520 | 28 |
| 269 | 20241114 | 145600 | 1655304306 | 1521 | 1525 | 1527 | 1521 | 869 |
| 270 | 20241114 | 145500 | 1653979303 | 1524 | 1524 | 1524 | 1524 | 30 |
| 271 | 20241114 | 145400 | 1653933583 | 1524 | 1525 | 1530 | 1524 | 21 |
| 272 | 20241114 | 145300 | 1653901546 | 1525 | 1525 | 1525 | 1525 | 11 |
| 273 | 20241114 | 145200 | 1653884771 | 1524 | 1524 | 1526 | 1524 | 27 |
| 274 | 20241114 | 145100 | 1653843597 | 1524 | 1524 | 1525 | 1524 | 2511 |
| 275 | 20241114 | 145000 | 1650014333 | 1524 | 1524 | 1525 | 1524 | 740 |
| 276 | 20241114 | 144900 | 1648886492 | 1524 | 1526 | 1530 | 1524 | 1421 |
| 277 | 20241114 | 144800 | 1646719862 | 1525 | 1525 | 1526 | 1525 | 10 |
| 278 | 20241114 | 144700 | 1646704610 | 1525 | 1530 | 1531 | 1525 | 2614 |
| 279 | 20241114 | 144600 | 1642710517 | 1531 | 1531 | 1531 | 1531 | 113 |
| 280 | 20241114 | 144500 | 1642537514 | 1531 | 1529 | 1531 | 1529 | 1346 |
| 281 | 20241114 | 144400 | 1640477542 | 1530 | 1529 | 1530 | 1529 | 9615 |
| 282 | 20241114 | 144300 | 1625773978 | 1529 | 1525 | 1529 | 1525 | 690 |
| 283 | 20241114 | 144200 | 1624720727 | 1524 | 1524 | 1524 | 1524 | 13 |
| 284 | 20241114 | 144100 | 1624700915 | 1529 | 1527 | 1530 | 1527 | 253 |
| 285 | 20241114 | 144000 | 1624314083 | 1530 | 1526 | 1530 | 1526 | 9781 |
| 286 | 20241114 | 143900 | 1609361671 | 1526 | 1523 | 1526 | 1523 | 1312 |
| 287 | 20241114 | 143800 | 1607359568 | 1525 | 1521 | 1525 | 1520 | 1105 |
| 288 | 20241114 | 143700 | 1605675249 | 1523 | 1521 | 1523 | 1520 | 105 |
| 289 | 20241114 | 143600 | 1605515640 | 1521 | 1522 | 1522 | 1521 | 11 |
| 290 | 20241114 | 143500 | 1605498908 | 1521 | 1524 | 1524 | 1521 | 45 |
| 291 | 20241114 | 143400 | 1605430364 | 1524 | 1524 | 1524 | 1524 | 645 |
| 292 | 20241114 | 143300 | 1604447384 | 1525 | 1525 | 1525 | 1525 | 31 |
| 293 | 20241114 | 143200 | 1604400109 | 1520 | 1521 | 1521 | 1520 | 302 |
| 294 | 20241114 | 143100 | 1603941068 | 1527 | 1527 | 1527 | 1527 | 0 |
| 295 | 20241114 | 143000 | 1603941068 | 1527 | 1526 | 1527 | 1526 | 2123 |
| 296 | 20241114 | 142900 | 1600699518 | 1525 | 1522 | 1526 | 1522 | 306 |
| 297 | 20241114 | 142800 | 1600232671 | 1519 | 1519 | 1521 | 1519 | 1719 |
| 298 | 20241114 | 142700 | 1597620406 | 1520 | 1520 | 1520 | 1520 | 26 |
| 299 | 20241114 | 142600 | 1597580886 | 1520 | 1523 | 1523 | 1520 | 72 |
| 300 | 20241114 | 142500 | 1597471391 | 1524 | 1520 | 1524 | 1520 | 10 |
| 301 | 20241114 | 142400 | 1597456171 | 1520 | 1519 | 1520 | 1519 | 29 |
| 302 | 20241114 | 142300 | 1597412118 | 1525 | 1519 | 1525 | 1519 | 2 |
| 303 | 20241114 | 142200 | 1597409074 | 1519 | 1526 | 1526 | 1519 | 1560 |
| 304 | 20241114 | 142100 | 1595037785 | 1522 | 1523 | 1523 | 1522 | 20 |
| 305 | 20241114 | 142000 | 1595007342 | 1526 | 1526 | 1526 | 1524 | 219 |
| 306 | 20241114 | 141900 | 1594673169 | 1524 | 1526 | 1526 | 1523 | 9044 |
| 307 | 20241114 | 141800 | 1580898726 | 1526 | 1523 | 1526 | 1523 | 6977 |
| 308 | 20241114 | 141700 | 1570269880 | 1524 | 1524 | 1524 | 1522 | 1454 |
| 309 | 20241114 | 141600 | 1568054725 | 1524 | 1519 | 1524 | 1519 | 3585 |
| 310 | 20241114 | 141500 | 1562595118 | 1519 | 1513 | 1519 | 1513 | 20 |
| 311 | 20241114 | 141400 | 1562564744 | 1512 | 1512 | 1512 | 1512 | 500 |
| 312 | 20241114 | 141300 | 1561808744 | 1512 | 1513 | 1513 | 1512 | 700 |
| 313 | 20241114 | 141200 | 1560750333 | 1519 | 1519 | 1519 | 1519 | 0 |
| 314 | 20241114 | 141100 | 1560750333 | 1519 | 1518 | 1519 | 1510 | 1102 |
| 315 | 20241114 | 141000 | 1559085415 | 1510 | 1514 | 1514 | 1510 | 1671 |
| 316 | 20241114 | 140900 | 1556561805 | 1518 | 1518 | 1518 | 1518 | 0 |
| 317 | 20241114 | 140800 | 1556561805 | 1518 | 1518 | 1518 | 1518 | 0 |
| 318 | 20241114 | 140700 | 1556561805 | 1518 | 1518 | 1518 | 1518 | 13 |
| 319 | 20241114 | 140600 | 1556542071 | 1519 | 1519 | 1519 | 1519 | 0 |
| 320 | 20241114 | 140500 | 1556542071 | 1519 | 1519 | 1519 | 1519 | 0 |
| 321 | 20241114 | 140400 | 1556542071 | 1519 | 1519 | 1519 | 1519 | 0 |
| 322 | 20241114 | 140300 | 1556542071 | 1519 | 1513 | 1519 | 1509 | 5568 |
| 323 | 20241114 | 140200 | 1548128785 | 1519 | 1519 | 1519 | 1519 | 1 |
| 324 | 20241114 | 140100 | 1548127266 | 1513 | 1513 | 1513 | 1513 | 1000 |
| 325 | 20241114 | 140000 | 1546614266 | 1519 | 1519 | 1519 | 1519 | 17 |
| 326 | 20241114 | 135900 | 1546588443 | 1520 | 1520 | 1520 | 1520 | 0 |
| 327 | 20241114 | 135800 | 1546588443 | 1520 | 1520 | 1520 | 1520 | 0 |
| 328 | 20241114 | 135700 | 1546588443 | 1520 | 1520 | 1520 | 1520 | 0 |
| 329 | 20241114 | 135600 | 1546588443 | 1520 | 1520 | 1520 | 1520 | 0 |
| 330 | 20241114 | 135500 | 1546588443 | 1520 | 1520 | 1520 | 1520 | 0 |
| 331 | 20241114 | 135400 | 1546588443 | 1520 | 1520 | 1520 | 1520 | 1 |
| 332 | 20241114 | 135300 | 1546586923 | 1519 | 1514 | 1519 | 1511 | 1324 |
| 333 | 20241114 | 135200 | 1544585309 | 1518 | 1517 | 1518 | 1517 | 200 |
| 334 | 20241114 | 135100 | 1544281774 | 1519 | 1522 | 1522 | 1512 | 1255 |
| 335 | 20241114 | 135000 | 1542382561 | 1522 | 1517 | 1522 | 1517 | 11 |
| 336 | 20241114 | 134900 | 1542365849 | 1517 | 1517 | 1517 | 1517 | 1000 |
| 337 | 20241114 | 134800 | 1540848849 | 1526 | 1526 | 1527 | 1526 | 67 |
| 338 | 20241114 | 134700 | 1540746602 | 1527 | 1520 | 1528 | 1520 | 3911 |
| 339 | 20241114 | 134600 | 1534790856 | 1519 | 1515 | 1519 | 1515 | 949 |
| 340 | 20241114 | 134500 | 1533350455 | 1514 | 1512 | 1514 | 1512 | 57 |
| 341 | 20241114 | 134400 | 1533264162 | 1512 | 1511 | 1512 | 1511 | 4 |
| 342 | 20241114 | 134300 | 1533258116 | 1511 | 1511 | 1511 | 1511 | 0 |
| 343 | 20241114 | 134200 | 1533258116 | 1511 | 1511 | 1511 | 1511 | 0 |
| 344 | 20241114 | 134100 | 1533258116 | 1511 | 1511 | 1511 | 1511 | 6 |
| 345 | 20241114 | 134000 | 1533249050 | 1512 | 1512 | 1512 | 1512 | 4 |
| 346 | 20241114 | 133900 | 1533243002 | 1512 | 1512 | 1512 | 1512 | 2 |
| 347 | 20241114 | 133800 | 1533239978 | 1514 | 1510 | 1514 | 1510 | 40 |
| 348 | 20241114 | 133700 | 1533179447 | 1509 | 1511 | 1513 | 1509 | 23 |
| 349 | 20241114 | 133600 | 1533144712 | 1513 | 1510 | 1513 | 1509 | 1497 |
| 350 | 20241114 | 133500 | 1530881757 | 1509 | 1510 | 1510 | 1508 | 1301 |
| 351 | 20241114 | 133400 | 1528919780 | 1513 | 1513 | 1513 | 1513 | 0 |
| 352 | 20241114 | 133300 | 1528919780 | 1513 | 1511 | 1513 | 1508 | 216 |
| 353 | 20241114 | 133200 | 1528594002 | 1517 | 1512 | 1517 | 1512 | 6 |
| 354 | 20241114 | 133100 | 1528584915 | 1511 | 1510 | 1519 | 1507 | 1087 |
| 355 | 20241114 | 133000 | 1526946609 | 1509 | 1508 | 1521 | 1507 | 1904 |
| 356 | 20241114 | 132900 | 1524076069 | 1508 | 1511 | 1511 | 1508 | 4462 |
| 357 | 20241114 | 132800 | 1517342430 | 1523 | 1518 | 1523 | 1518 | 114 |
| 358 | 20241114 | 132700 | 1517169019 | 1517 | 1517 | 1517 | 1517 | 303 |
| 359 | 20241114 | 132600 | 1516709368 | 1507 | 1510 | 1510 | 1507 | 2796 |
| 360 | 20241114 | 132500 | 1512491895 | 1510 | 1513 | 1517 | 1510 | 944 |
| 361 | 20241114 | 132400 | 1511063533 | 1513 | 1509 | 1513 | 1509 | 17 |
| 362 | 20241114 | 132300 | 1511037822 | 1508 | 1505 | 1514 | 1505 | 12 |
| 363 | 20241114 | 132200 | 1511019714 | 1505 | 1509 | 1513 | 1505 | 2949 |
| 364 | 20241114 | 132100 | 1506580419 | 1508 | 1507 | 1514 | 1507 | 9 |
| 365 | 20241114 | 132000 | 1506566827 | 1514 | 1508 | 1514 | 1506 | 3153 |
| 366 | 20241114 | 131900 | 1501814471 | 1508 | 1510 | 1510 | 1507 | 536 |
| 367 | 20241114 | 131800 | 1501006477 | 1513 | 1513 | 1513 | 1513 | 0 |
| 368 | 20241114 | 131700 | 1501006477 | 1513 | 1507 | 1513 | 1507 | 15 |
| 369 | 20241114 | 131600 | 1500983854 | 1505 | 1513 | 1513 | 1505 | 7941 |
| 370 | 20241114 | 131500 | 1489014577 | 1513 | 1515 | 1515 | 1513 | 4152 |
| 371 | 20241114 | 131400 | 1482726439 | 1515 | 1517 | 1517 | 1515 | 755 |
| 372 | 20241114 | 131300 | 1481581958 | 1517 | 1521 | 1521 | 1515 | 2689 |
| 373 | 20241114 | 131200 | 1477501937 | 1521 | 1519 | 1521 | 1519 | 3 |
| 374 | 20241114 | 131100 | 1477497377 | 1519 | 1519 | 1525 | 1519 | 25 |
| 375 | 20241114 | 131000 | 1477459374 | 1525 | 1521 | 1525 | 1518 | 4507 |
| 376 | 20241114 | 130900 | 1470614951 | 1522 | 1521 | 1524 | 1521 | 139 |
| 377 | 20241114 | 130800 | 1470403523 | 1521 | 1524 | 1525 | 1521 | 148 |
| 378 | 20241114 | 130700 | 1470178080 | 1524 | 1522 | 1524 | 1522 | 54 |
| 379 | 20241114 | 130600 | 1470095788 | 1521 | 1523 | 1523 | 1521 | 41 |
| 380 | 20241114 | 130500 | 1470033367 | 1523 | 1524 | 1524 | 1523 | 30 |
| 381 | 20241114 | 130400 | 1469987649 | 1524 | 1524 | 1524 | 1524 | 1 |
| 382 | 20241114 | 130300 | 1469986125 | 1526 | 1523 | 1526 | 1521 | 618 |
| 383 | 20241114 | 130200 | 1469043794 | 1523 | 1522 | 1523 | 1522 | 4 |
| 384 | 20241114 | 130100 | 1469037703 | 1521 | 1521 | 1523 | 1521 | 4 |
| 385 | 20241114 | 130000 | 1469031616 | 1525 | 1521 | 1526 | 1520 | 15 |
| 386 | 20241114 | 125900 | 1469008768 | 1521 | 1520 | 1526 | 1520 | 298 |
| 387 | 20241114 | 125800 | 1468555737 | 1520 | 1524 | 1524 | 1520 | 568 |
| 388 | 20241114 | 125700 | 1467692213 | 1525 | 1526 | 1526 | 1525 | 58 |
| 389 | 20241114 | 125600 | 1467603706 | 1526 | 1526 | 1526 | 1526 | 0 |
| 390 | 20241114 | 125500 | 1467603706 | 1526 | 1527 | 1527 | 1526 | 59 |
| 391 | 20241114 | 125400 | 1467513614 | 1527 | 1526 | 1527 | 1526 | 878 |
| 392 | 20241114 | 125300 | 1466172909 | 1525 | 1524 | 1525 | 1524 | 66 |
| 393 | 20241114 | 125200 | 1466072323 | 1523 | 1523 | 1523 | 1523 | 2 |
| 394 | 20241114 | 125100 | 1466069277 | 1519 | 1519 | 1519 | 1519 | 1 |
| 395 | 20241114 | 125000 | 1466067758 | 1527 | 1523 | 1527 | 1523 | 5 |
| 396 | 20241114 | 124900 | 1466060133 | 1520 | 1520 | 1520 | 1519 | 4675 |
| 397 | 20241114 | 124800 | 1458954134 | 1526 | 1526 | 1526 | 1526 | 0 |
| 398 | 20241114 | 124700 | 1458954134 | 1526 | 1526 | 1526 | 1520 | 68 |
| 399 | 20241114 | 124600 | 1458850757 | 1521 | 1525 | 1525 | 1521 | 9740 |
| 400 | 20241114 | 124500 | 1444032486 | 1527 | 1527 | 1527 | 1527 | 200 |
| 401 | 20241114 | 124400 | 1443727086 | 1528 | 1527 | 1528 | 1527 | 138 |
| 402 | 20241114 | 124300 | 1443516297 | 1527 | 1528 | 1528 | 1527 | 3 |
| 403 | 20241114 | 124200 | 1443511714 | 1528 | 1528 | 1528 | 1528 | 200 |
| 404 | 20241114 | 124100 | 1443206114 | 1529 | 1529 | 1529 | 1529 | 149 |
| 405 | 20241114 | 124000 | 1442978293 | 1536 | 1528 | 1537 | 1528 | 669 |
| 406 | 20241114 | 123900 | 1441950099 | 1539 | 1533 | 1539 | 1532 | 5826 |
| 407 | 20241114 | 123800 | 1432993739 | 1530 | 1525 | 1536 | 1525 | 9644 |
| 408 | 20241114 | 123700 | 1418215853 | 1535 | 1531 | 1535 | 1523 | 89 |
| 409 | 20241114 | 123600 | 1418079513 | 1521 | 1526 | 1530 | 1519 | 703 |
| 410 | 20241114 | 123500 | 1417004668 | 1525 | 1524 | 1525 | 1524 | 1244 |
| 411 | 20241114 | 123400 | 1415108224 | 1524 | 1523 | 1524 | 1523 | 2 |
| 412 | 20241114 | 123300 | 1415105177 | 1523 | 1518 | 1523 | 1513 | 1904 |
| 413 | 20241114 | 123200 | 1412213109 | 1518 | 1518 | 1518 | 1518 | 2 |
| 414 | 20241114 | 123100 | 1412210073 | 1520 | 1514 | 1520 | 1514 | 218 |
| 415 | 20241114 | 123000 | 1411879015 | 1516 | 1516 | 1516 | 1511 | 3814 |
| 416 | 20241114 | 122900 | 1406112275 | 1522 | 1522 | 1522 | 1522 | 0 |
| 417 | 20241114 | 122800 | 1406112275 | 1522 | 1522 | 1522 | 1522 | 0 |
| 418 | 20241114 | 122700 | 1406112275 | 1522 | 1520 | 1523 | 1515 | 1220 |
| 419 | 20241114 | 122600 | 1404263483 | 1520 | 1518 | 1523 | 1518 | 506 |
| 420 | 20241114 | 122500 | 1403493972 | 1523 | 1518 | 1523 | 1517 | 6 |
| 421 | 20241114 | 122400 | 1403484860 | 1516 | 1516 | 1516 | 1516 | 28 |
| 422 | 20241114 | 122300 | 1403442412 | 1525 | 1517 | 1525 | 1517 | 33 |
| 423 | 20241114 | 122200 | 1403392232 | 1514 | 1514 | 1514 | 1514 | 0 |
| 424 | 20241114 | 122100 | 1403392232 | 1514 | 1516 | 1516 | 1514 | 1242 |
| 425 | 20241114 | 122000 | 1401511822 | 1515 | 1514 | 1515 | 1514 | 13 |
| 426 | 20241114 | 121900 | 1401492128 | 1514 | 1517 | 1525 | 1514 | 155 |
| 427 | 20241114 | 121800 | 1401256068 | 1517 | 1517 | 1517 | 1517 | 0 |
| 428 | 20241114 | 121700 | 1401256068 | 1517 | 1516 | 1517 | 1511 | 2760 |
| 429 | 20241114 | 121600 | 1397081444 | 1514 | 1515 | 1517 | 1514 | 70 |
| 430 | 20241114 | 121500 | 1396975374 | 1527 | 1514 | 1527 | 1511 | 4310 |
| 431 | 20241114 | 121400 | 1390457134 | 1514 | 1512 | 1521 | 1512 | 947 |
| 432 | 20241114 | 121300 | 1389023334 | 1510 | 1514 | 1515 | 1510 | 2438 |
| 433 | 20241114 | 121200 | 1385339919 | 1514 | 1518 | 1518 | 1511 | 1105 |
| 434 | 20241114 | 121100 | 1383668663 | 1518 | 1521 | 1521 | 1511 | 5691 |
| 435 | 20241114 | 121000 | 1375066239 | 1521 | 1521 | 1521 | 1514 | 4181 |
| 436 | 20241114 | 120900 | 1368722316 | 1521 | 1521 | 1521 | 1521 | 172 |
| 437 | 20241114 | 120800 | 1368460704 | 1520 | 1520 | 1520 | 1520 | 7821 |
| 438 | 20241114 | 120700 | 1356572784 | 1520 | 1514 | 1521 | 1514 | 662 |
| 439 | 20241114 | 120600 | 1355568074 | 1518 | 1518 | 1518 | 1512 | 3 |
| 440 | 20241114 | 120500 | 1355563526 | 1512 | 1512 | 1518 | 1512 | 448 |
| 441 | 20241114 | 120400 | 1354886144 | 1512 | 1512 | 1512 | 1512 | 1 |
| 442 | 20241114 | 120300 | 1354884632 | 1512 | 1512 | 1512 | 1512 | 954 |
| 443 | 20241114 | 120200 | 1353442184 | 1511 | 1515 | 1515 | 1511 | 3003 |
| 444 | 20241114 | 120100 | 1348899610 | 1514 | 1515 | 1515 | 1514 | 1267 |
| 445 | 20241114 | 120000 | 1346981362 | 1514 | 1514 | 1514 | 1514 | 1 |
| 446 | 20241114 | 115900 | 1346979848 | 1519 | 1519 | 1519 | 1519 | 507 |
| 447 | 20241114 | 115800 | 1346209715 | 1513 | 1511 | 1519 | 1511 | 1601 |
| 448 | 20241114 | 115700 | 1343789449 | 1520 | 1518 | 1520 | 1512 | 13486 |
| 449 | 20241114 | 115600 | 1323355833 | 1521 | 1527 | 1528 | 1520 | 5154 |
| 450 | 20241114 | 115500 | 1315520105 | 1525 | 1527 | 1529 | 1525 | 12105 |
| 451 | 20241114 | 115400 | 1297054679 | 1527 | 1534 | 1534 | 1527 | 22809 |
| 452 | 20241114 | 115300 | 1262172483 | 1537 | 1532 | 1537 | 1532 | 521 |
| 453 | 20241114 | 115200 | 1261371946 | 1531 | 1533 | 1533 | 1530 | 4918 |
| 454 | 20241114 | 115100 | 1253842168 | 1539 | 1537 | 1543 | 1534 | 16270 |
| 455 | 20241114 | 115000 | 1228849087 | 1540 | 1557 | 1560 | 1537 | 47733 |
| 456 | 20241114 | 114900 | 1154790688 | 1560 | 1539 | 1560 | 1537 | 51701 |
| 457 | 20241114 | 114800 | 1074778036 | 1539 | 1540 | 1542 | 1536 | 23303 |
| 458 | 20241114 | 114700 | 1038890812 | 1543 | 1537 | 1549 | 1537 | 37337 |
| 459 | 20241114 | 114600 | 981230314 | 1527 | 1526 | 1538 | 1526 | 29707 |
| 460 | 20241114 | 114500 | 935812522 | 1526 | 1526 | 1527 | 1525 | 9180 |
| 461 | 20241114 | 114400 | 921804010 | 1526 | 1518 | 1528 | 1518 | 17385 |
| 462 | 20241114 | 114300 | 895302789 | 1518 | 1516 | 1518 | 1514 | 4619 |
| 463 | 20241114 | 114200 | 888292396 | 1510 | 1509 | 1517 | 1509 | 4665 |
| 464 | 20241114 | 114100 | 881221216 | 1515 | 1509 | 1515 | 1506 | 12221 |
| 465 | 20241114 | 114000 | 862763775 | 1505 | 1505 | 1505 | 1505 | 1 |
| 466 | 20241114 | 113900 | 862762270 | 1508 | 1508 | 1508 | 1508 | 1758 |
| 467 | 20241114 | 113800 | 860111206 | 1509 | 1509 | 1509 | 1509 | 0 |
| 468 | 20241114 | 113700 | 860111206 | 1509 | 1509 | 1509 | 1509 | 8 |
| 469 | 20241114 | 113600 | 860099134 | 1507 | 1503 | 1507 | 1503 | 2908 |
| 470 | 20241114 | 113500 | 855720116 | 1506 | 1505 | 1506 | 1505 | 12 |
| 471 | 20241114 | 113400 | 855702045 | 1503 | 1504 | 1504 | 1503 | 432 |
| 472 | 20241114 | 113300 | 855052748 | 1509 | 1509 | 1509 | 1509 | 0 |
| 473 | 20241114 | 113200 | 855052748 | 1509 | 1509 | 1509 | 1509 | 1090 |
| 474 | 20241114 | 113100 | 853407938 | 1509 | 1509 | 1509 | 1509 | 643 |
| 475 | 20241114 | 113000 | 852437651 | 1510 | 1503 | 1510 | 1503 | 9689 |
| 476 | 20241114 | 112900 | 837844052 | 1503 | 1503 | 1503 | 1503 | 0 |
| 477 | 20241114 | 112800 | 837844052 | 1503 | 1502 | 1503 | 1502 | 2900 |
| 478 | 20241114 | 112700 | 833487252 | 1502 | 1500 | 1502 | 1499 | 6346 |
| 479 | 20241114 | 112600 | 823961476 | 1500 | 1499 | 1500 | 1499 | 2333 |
| 480 | 20241114 | 112500 | 820462414 | 1499 | 1498 | 1499 | 1498 | 566 |
| 481 | 20241114 | 112400 | 819614085 | 1498 | 1498 | 1498 | 1498 | 1 |
| 482 | 20241114 | 112300 | 819612587 | 1497 | 1496 | 1497 | 1496 | 500 |
| 483 | 20241114 | 112200 | 818864096 | 1496 | 1490 | 1496 | 1490 | 88 |
| 484 | 20241114 | 112100 | 818732970 | 1490 | 1490 | 1490 | 1490 | 2 |
| 485 | 20241114 | 112000 | 818729990 | 1490 | 1490 | 1490 | 1490 | 2000 |
| 486 | 20241114 | 111900 | 815749990 | 1490 | 1489 | 1490 | 1489 | 10475 |
| 487 | 20241114 | 111800 | 800142276 | 1490 | 1488 | 1490 | 1487 | 20 |
| 488 | 20241114 | 111700 | 800112507 | 1498 | 1498 | 1498 | 1498 | 0 |
| 489 | 20241114 | 111600 | 800112507 | 1498 | 1498 | 1498 | 1498 | 0 |
| 490 | 20241114 | 111500 | 800112507 | 1498 | 1498 | 1498 | 1483 | 5908 |
| 491 | 20241114 | 111400 | 791328576 | 1489 | 1489 | 1489 | 1489 | 0 |
| 492 | 20241114 | 111300 | 791328576 | 1489 | 1498 | 1498 | 1489 | 2 |
| 493 | 20241114 | 111200 | 791325589 | 1498 | 1498 | 1498 | 1498 | 0 |
| 494 | 20241114 | 111100 | 791325589 | 1498 | 1490 | 1498 | 1488 | 360 |
| 495 | 20241114 | 111000 | 790789897 | 1499 | 1496 | 1499 | 1496 | 1924 |
| 496 | 20241114 | 110900 | 787907682 | 1496 | 1496 | 1496 | 1496 | 0 |
| 497 | 20241114 | 110800 | 787907682 | 1496 | 1496 | 1496 | 1496 | 1 |
| 498 | 20241114 | 110700 | 787906186 | 1489 | 1489 | 1489 | 1489 | 57 |
| 499 | 20241114 | 110600 | 787821313 | 1488 | 1494 | 1496 | 1488 | 1212 |
| 500 | 20241114 | 110500 | 786011183 | 1494 | 1491 | 1494 | 1490 | 1862 |
| 501 | 20241114 | 110400 | 783236713 | 1491 | 1493 | 1493 | 1491 | 11034 |
| 502 | 20241114 | 110300 | 766784041 | 1496 | 1492 | 1496 | 1492 | 1029 |
| 503 | 20241114 | 110200 | 765248769 | 1498 | 1498 | 1498 | 1498 | 1 |
| 504 | 20241114 | 110100 | 765247271 | 1491 | 1491 | 1491 | 1491 | 150 |
| 505 | 20241114 | 110000 | 765023621 | 1501 | 1500 | 1501 | 1490 | 506 |
| 506 | 20241114 | 105900 | 764264444 | 1490 | 1490 | 1490 | 1490 | 1006 |
| 507 | 20241114 | 105800 | 762765504 | 1490 | 1487 | 1490 | 1487 | 2463 |
| 508 | 20241114 | 105700 | 759103020 | 1486 | 1482 | 1486 | 1482 | 3025 |
| 509 | 20241114 | 105600 | 754608522 | 1482 | 1487 | 1487 | 1482 | 1744 |
| 510 | 20241114 | 105500 | 752015199 | 1484 | 1484 | 1484 | 1483 | 1363 |
| 511 | 20241114 | 105400 | 749992510 | 1484 | 1481 | 1484 | 1477 | 8412 |
| 512 | 20241114 | 105300 | 737550688 | 1480 | 1488 | 1488 | 1480 | 47407 |
| 513 | 20241114 | 105200 | 667217289 | 1488 | 1489 | 1489 | 1488 | 257 |
| 514 | 20241114 | 105100 | 666834617 | 1486 | 1486 | 1486 | 1486 | 0 |
| 515 | 20241114 | 105000 | 666834617 | 1486 | 1487 | 1488 | 1486 | 13737 |
| 516 | 20241114 | 104900 | 646414356 | 1487 | 1491 | 1493 | 1486 | 47419 |
| 517 | 20241114 | 104800 | 575787051 | 1491 | 1492 | 1492 | 1491 | 13990 |
| 518 | 20241114 | 104700 | 554918516 | 1493 | 1494 | 1494 | 1492 | 12911 |
| 519 | 20241114 | 104600 | 535638425 | 1494 | 1495 | 1501 | 1494 | 2521 |
| 520 | 20241114 | 104500 | 531869507 | 1496 | 1497 | 1497 | 1496 | 1009 |
| 521 | 20241114 | 104400 | 530359635 | 1498 | 1500 | 1500 | 1498 | 5400 |
| 522 | 20241114 | 104300 | 522268200 | 1500 | 1506 | 1506 | 1500 | 5179 |
| 523 | 20241114 | 104200 | 514486954 | 1507 | 1506 | 1507 | 1506 | 1727 |
| 524 | 20241114 | 104100 | 511884697 | 1506 | 1503 | 1506 | 1503 | 9223 |
| 525 | 20241114 | 104000 | 498009462 | 1504 | 1499 | 1504 | 1499 | 101 |
| 526 | 20241114 | 103900 | 497858058 | 1502 | 1503 | 1503 | 1502 | 1456 |
| 527 | 20241114 | 103800 | 495670075 | 1502 | 1499 | 1502 | 1498 | 2094 |
| 528 | 20241114 | 103700 | 492526643 | 1499 | 1496 | 1499 | 1495 | 6613 |
| 529 | 20241114 | 103600 | 482617018 | 1495 | 1495 | 1496 | 1495 | 2876 |
| 530 | 20241114 | 103500 | 478317364 | 1496 | 1495 | 1498 | 1495 | 2922 |
| 531 | 20241114 | 103400 | 473945366 | 1498 | 1499 | 1499 | 1498 | 5 |
| 532 | 20241114 | 103300 | 473937872 | 1491 | 1491 | 1491 | 1491 | 0 |
| 533 | 20241114 | 103200 | 473937872 | 1491 | 1491 | 1491 | 1491 | 2920 |
| 534 | 20241114 | 103100 | 469584152 | 1491 | 1492 | 1492 | 1491 | 1500 |
| 535 | 20241114 | 103000 | 467347247 | 1492 | 1497 | 1497 | 1492 | 9828 |
| 536 | 20241114 | 102900 | 452653070 | 1497 | 1497 | 1497 | 1497 | 5255 |
| 537 | 20241114 | 102800 | 444786335 | 1504 | 1504 | 1504 | 1504 | 100 |
| 538 | 20241114 | 102700 | 444635935 | 1497 | 1497 | 1497 | 1497 | 3026 |
| 539 | 20241114 | 102600 | 440106013 | 1497 | 1504 | 1506 | 1497 | 10422 |
| 540 | 20241114 | 102500 | 424458202 | 1495 | 1495 | 1495 | 1495 | 1 |
| 541 | 20241114 | 102400 | 424456707 | 1505 | 1505 | 1505 | 1505 | 656 |
| 542 | 20241114 | 102300 | 423469427 | 1493 | 1502 | 1504 | 1492 | 43510 |
| 543 | 20241114 | 102200 | 358456251 | 1502 | 1501 | 1502 | 1501 | 3756 |
| 544 | 20241114 | 102100 | 352815745 | 1500 | 1490 | 1500 | 1490 | 7795 |
| 545 | 20241114 | 102000 | 341162128 | 1489 | 1492 | 1492 | 1489 | 2762 |
| 546 | 20241114 | 101900 | 337047886 | 1491 | 1494 | 1494 | 1491 | 404 |
| 547 | 20241114 | 101800 | 336445510 | 1491 | 1493 | 1495 | 1490 | 4850 |
| 548 | 20241114 | 101700 | 329217124 | 1490 | 1494 | 1495 | 1490 | 13801 |
| 549 | 20241114 | 101600 | 308640345 | 1495 | 1495 | 1495 | 1495 | 931 |
| 550 | 20241114 | 101500 | 307248500 | 1495 | 1501 | 1502 | 1495 | 80 |
| 551 | 20241114 | 101400 | 307128848 | 1495 | 1498 | 1501 | 1494 | 1918 |
| 552 | 20241114 | 101300 | 304258123 | 1496 | 1500 | 1500 | 1496 | 3967 |
| 553 | 20241114 | 101200 | 298323487 | 1496 | 1502 | 1502 | 1496 | 2221 |
| 554 | 20241114 | 101100 | 294995682 | 1502 | 1503 | 1503 | 1502 | 2134 |
| 555 | 20241114 | 101000 | 291788913 | 1504 | 1504 | 1504 | 1493 | 4821 |
| 556 | 20241114 | 100900 | 284573842 | 1504 | 1508 | 1509 | 1501 | 2717 |
| 557 | 20241114 | 100800 | 280481831 | 1512 | 1518 | 1523 | 1511 | 5828 |
| 558 | 20241114 | 100700 | 271640581 | 1518 | 1500 | 1526 | 1500 | 18987 |
| 559 | 20241114 | 100600 | 242971451 | 1501 | 1492 | 1501 | 1486 | 5365 |
| 560 | 20241114 | 100500 | 234948528 | 1486 | 1497 | 1497 | 1485 | 59080 |
| 561 | 20241114 | 100400 | 146931602 | 1497 | 1501 | 1501 | 1497 | 10365 |
| 562 | 20241114 | 100300 | 131405387 | 1506 | 1497 | 1506 | 1497 | 13392 |
| 563 | 20241114 | 100200 | 111258205 | 1496 | 1497 | 1497 | 1496 | 2509 |
| 564 | 20241114 | 100100 | 107502911 | 1505 | 1494 | 1507 | 1493 | 14314 |
| 565 | 20241114 | 100000 | 86035391 | 1494 | 1491 | 1500 | 1491 | 57684 |