32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 200100 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 543 |
| 3 | 20241114 | 200000 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 4 | 20241114 | 195900 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 5 | 20241114 | 195800 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 6 | 20241114 | 195700 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 7 | 20241114 | 195600 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 8 | 20241114 | 195500 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 9 | 20241114 | 195400 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 10 | 20241114 | 195300 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 11 | 20241114 | 195200 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 12 | 20241114 | 195100 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 13 | 20241114 | 195000 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 14 | 20241114 | 194900 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 15 | 20241114 | 194800 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 16 | 20241114 | 194700 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 17 | 20241114 | 194600 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 18 | 20241114 | 194500 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 19 | 20241114 | 194400 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 20 | 20241114 | 194300 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 21 | 20241114 | 194200 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 22 | 20241114 | 194100 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 23 | 20241114 | 194000 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 24 | 20241114 | 193900 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 25 | 20241114 | 193800 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 26 | 20241114 | 193700 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 27 | 20241114 | 193600 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 28 | 20241114 | 193500 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 29 | 20241114 | 193400 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 30 | 20241114 | 193300 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 31 | 20241114 | 193200 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 32 | 20241114 | 193100 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 543 |
| 33 | 20241114 | 193000 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 34 | 20241114 | 192900 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 35 | 20241114 | 192800 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 36 | 20241114 | 192700 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 37 | 20241114 | 192600 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 38 | 20241114 | 192500 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 39 | 20241114 | 192400 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 40 | 20241114 | 192300 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 41 | 20241114 | 192200 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 42 | 20241114 | 192100 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 43 | 20241114 | 192000 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 44 | 20241114 | 191900 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 45 | 20241114 | 191800 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 46 | 20241114 | 191700 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 47 | 20241114 | 191600 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 48 | 20241114 | 191500 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 49 | 20241114 | 191400 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 50 | 20241114 | 191300 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 51 | 20241114 | 191200 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 52 | 20241114 | 191100 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 53 | 20241114 | 191000 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 54 | 20241114 | 190900 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 55 | 20241114 | 190800 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 56 | 20241114 | 190700 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 57 | 20241114 | 190600 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 58 | 20241114 | 190500 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 59 | 20241114 | 190400 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 60 | 20241114 | 190300 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 61 | 20241114 | 190200 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 62 | 20241114 | 190100 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 543 |
| 63 | 20241114 | 190000 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 64 | 20241114 | 185900 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 65 | 20241114 | 185800 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 66 | 20241114 | 185700 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 67 | 20241114 | 185600 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 68 | 20241114 | 185500 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 69 | 20241114 | 185400 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 70 | 20241114 | 185300 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 71 | 20241114 | 185200 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 72 | 20241114 | 185100 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 73 | 20241114 | 185000 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 74 | 20241114 | 184900 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 75 | 20241114 | 184800 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 76 | 20241114 | 184700 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 77 | 20241114 | 184600 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 78 | 20241114 | 184500 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 79 | 20241114 | 184400 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 80 | 20241114 | 184300 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 81 | 20241114 | 184200 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 82 | 20241114 | 184100 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 83 | 20241114 | 184000 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 84 | 20241114 | 183900 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 85 | 20241114 | 183800 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 86 | 20241114 | 183700 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 87 | 20241114 | 183600 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 88 | 20241114 | 183500 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 89 | 20241114 | 183400 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 90 | 20241114 | 183300 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 91 | 20241114 | 183200 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 92 | 20241114 | 183100 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 543 |
| 93 | 20241114 | 183000 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 94 | 20241114 | 182900 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 95 | 20241114 | 182800 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 96 | 20241114 | 182700 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 97 | 20241114 | 182600 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 98 | 20241114 | 182500 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 99 | 20241114 | 182400 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 100 | 20241114 | 182300 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 101 | 20241114 | 182200 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 102 | 20241114 | 182100 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 103 | 20241114 | 182000 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 104 | 20241114 | 181900 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 105 | 20241114 | 181800 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 106 | 20241114 | 181700 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 107 | 20241114 | 181600 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 108 | 20241114 | 181500 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 109 | 20241114 | 181400 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 110 | 20241114 | 181300 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 111 | 20241114 | 181200 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 112 | 20241114 | 181100 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 113 | 20241114 | 181000 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 114 | 20241114 | 180900 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 115 | 20241114 | 180800 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 116 | 20241114 | 180700 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 117 | 20241114 | 180600 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 118 | 20241114 | 180500 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 119 | 20241114 | 180400 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 120 | 20241114 | 180300 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 121 | 20241114 | 180200 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 122 | 20241114 | 180100 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 543 |
| 123 | 20241114 | 180000 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 124 | 20241114 | 175900 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 125 | 20241114 | 175800 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 126 | 20241114 | 175700 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 127 | 20241114 | 175600 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 128 | 20241114 | 175500 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 129 | 20241114 | 175400 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 130 | 20241114 | 175300 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 131 | 20241114 | 175200 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 132 | 20241114 | 175100 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 133 | 20241114 | 175000 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 134 | 20241114 | 174900 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 135 | 20241114 | 174800 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 136 | 20241114 | 174700 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 137 | 20241114 | 174600 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 138 | 20241114 | 174500 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 139 | 20241114 | 174400 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 140 | 20241114 | 174300 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 141 | 20241114 | 174200 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 142 | 20241114 | 174100 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 143 | 20241114 | 174000 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 144 | 20241114 | 173900 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 145 | 20241114 | 173800 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 146 | 20241114 | 173700 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 147 | 20241114 | 173600 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 148 | 20241114 | 173500 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 149 | 20241114 | 173400 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 150 | 20241114 | 173300 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 151 | 20241114 | 173200 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 152 | 20241114 | 173100 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 543 |
| 153 | 20241114 | 173000 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 154 | 20241114 | 172900 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 155 | 20241114 | 172800 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 156 | 20241114 | 172700 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 157 | 20241114 | 172600 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 158 | 20241114 | 172500 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 159 | 20241114 | 172400 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 160 | 20241114 | 172300 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 161 | 20241114 | 172200 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 162 | 20241114 | 172100 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 163 | 20241114 | 172000 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 164 | 20241114 | 171900 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 165 | 20241114 | 171800 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 166 | 20241114 | 171700 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 167 | 20241114 | 171600 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 168 | 20241114 | 171500 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 169 | 20241114 | 171400 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 170 | 20241114 | 171300 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 171 | 20241114 | 171200 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 172 | 20241114 | 171100 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 173 | 20241114 | 171000 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 174 | 20241114 | 170900 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 175 | 20241114 | 170800 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 176 | 20241114 | 170700 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 177 | 20241114 | 170600 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 178 | 20241114 | 170500 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 179 | 20241114 | 170400 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 180 | 20241114 | 170300 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 181 | 20241114 | 170200 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 182 | 20241114 | 170100 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 543 |
| 183 | 20241114 | 170000 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 184 | 20241114 | 165900 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 185 | 20241114 | 165800 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 186 | 20241114 | 165700 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 187 | 20241114 | 165600 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 188 | 20241114 | 165500 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 189 | 20241114 | 165400 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 190 | 20241114 | 165300 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 191 | 20241114 | 165200 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 192 | 20241114 | 165100 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 193 | 20241114 | 165000 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 194 | 20241114 | 164900 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 195 | 20241114 | 164800 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 196 | 20241114 | 164700 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 197 | 20241114 | 164600 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 198 | 20241114 | 164500 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 199 | 20241114 | 164400 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 200 | 20241114 | 164300 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 201 | 20241114 | 164200 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 202 | 20241114 | 164100 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 203 | 20241114 | 164000 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 204 | 20241114 | 163900 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 205 | 20241114 | 163800 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 206 | 20241114 | 163700 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 207 | 20241114 | 163600 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 208 | 20241114 | 163500 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 209 | 20241114 | 163400 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 210 | 20241114 | 163300 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 211 | 20241114 | 163200 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 0 |
| 212 | 20241114 | 163100 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 543 |
| 213 | 20241114 | 163000 | 4018904230 | 17650 | 17650 | 17650 | 17650 | 543 |
| 214 | 20241114 | 162900 | 4009320280 | 17700 | 17700 | 17700 | 17700 | 0 |
| 215 | 20241114 | 162800 | 4009320280 | 17700 | 17700 | 17700 | 17700 | 0 |
| 216 | 20241114 | 162700 | 4009320280 | 17700 | 17700 | 17700 | 17700 | 0 |
| 217 | 20241114 | 162600 | 4009320280 | 17700 | 17700 | 17700 | 17700 | 0 |
| 218 | 20241114 | 162500 | 4009320280 | 17700 | 17700 | 17700 | 17700 | 0 |
| 219 | 20241114 | 162400 | 4009320280 | 17700 | 17700 | 17700 | 17700 | 0 |
| 220 | 20241114 | 162300 | 4009320280 | 17700 | 17700 | 17700 | 17700 | 0 |
| 221 | 20241114 | 162200 | 4009320280 | 17700 | 17700 | 17700 | 17700 | 0 |
| 222 | 20241114 | 162100 | 4009320280 | 17700 | 17700 | 17700 | 17700 | 0 |
| 223 | 20241114 | 162000 | 4009320280 | 17700 | 17700 | 17700 | 17700 | 0 |
| 224 | 20241114 | 161900 | 4009320280 | 17700 | 17650 | 17710 | 17650 | 123 |
| 225 | 20241114 | 161800 | 4007149220 | 17650 | 17750 | 17750 | 17650 | 707 |
| 226 | 20241114 | 161700 | 3994657900 | 17740 | 17650 | 17750 | 17550 | 5970 |
| 227 | 20241114 | 161600 | 3889274950 | 17550 | 17550 | 17650 | 17530 | 141 |
| 228 | 20241114 | 161500 | 3886795230 | 17650 | 17590 | 17650 | 17520 | 6987 |
| 229 | 20241114 | 161400 | 3763522450 | 17590 | 17520 | 17590 | 17520 | 4295 |
| 230 | 20241114 | 161300 | 3688141430 | 17520 | 17490 | 17520 | 17490 | 265 |
| 231 | 20241114 | 161200 | 3683502650 | 17520 | 17520 | 17520 | 17490 | 244 |
| 232 | 20241114 | 161100 | 3679230250 | 17520 | 17490 | 17520 | 17490 | 183 |
| 233 | 20241114 | 161000 | 3676026140 | 17520 | 17520 | 17520 | 17490 | 271 |
| 234 | 20241114 | 160900 | 3671281440 | 17510 | 17500 | 17530 | 17490 | 2360 |
| 235 | 20241114 | 160800 | 3629981790 | 17500 | 17500 | 17500 | 17500 | 190 |
| 236 | 20241114 | 160700 | 3626656790 | 17500 | 17500 | 17500 | 17490 | 513 |
| 237 | 20241114 | 160600 | 3617679970 | 17500 | 17530 | 17530 | 17490 | 582 |
| 238 | 20241114 | 160500 | 3607497800 | 17530 | 17520 | 17530 | 17490 | 795 |
| 239 | 20241114 | 160400 | 3593582040 | 17550 | 17530 | 17550 | 17530 | 101 |
| 240 | 20241114 | 160300 | 3591810230 | 17510 | 17550 | 17550 | 17510 | 239 |
| 241 | 20241114 | 160200 | 3587619780 | 17550 | 17550 | 17550 | 17550 | 81 |
| 242 | 20241114 | 160100 | 3586198230 | 17550 | 17540 | 17550 | 17530 | 225 |
| 243 | 20241114 | 160000 | 3582251710 | 17560 | 17560 | 17570 | 17540 | 158 |
| 244 | 20241114 | 155900 | 3579478130 | 17550 | 17550 | 17550 | 17530 | 135 |
| 245 | 20241114 | 155800 | 3577108900 | 17550 | 17540 | 17550 | 17530 | 221 |
| 246 | 20241114 | 155700 | 3573231470 | 17550 | 17550 | 17550 | 17540 | 376 |
| 247 | 20241114 | 155600 | 3566632680 | 17560 | 17550 | 17560 | 17550 | 318 |
| 248 | 20241114 | 155500 | 3561050970 | 17560 | 17560 | 17560 | 17540 | 104 |
| 249 | 20241114 | 155400 | 3559224850 | 17570 | 17570 | 17570 | 17560 | 327 |
| 250 | 20241114 | 155300 | 3553480820 | 17570 | 17570 | 17570 | 17560 | 195 |
| 251 | 20241114 | 155200 | 3550054730 | 17560 | 17560 | 17570 | 17560 | 250 |
| 252 | 20241114 | 155100 | 3545663320 | 17570 | 17560 | 17570 | 17550 | 497 |
| 253 | 20241114 | 155000 | 3536933650 | 17550 | 17550 | 17570 | 17540 | 526 |
| 254 | 20241114 | 154900 | 3527698100 | 17570 | 17590 | 17620 | 17570 | 552 |
| 255 | 20241114 | 154800 | 3517995520 | 17620 | 17570 | 17640 | 17570 | 386 |
| 256 | 20241114 | 154700 | 3511203890 | 17570 | 17620 | 17620 | 17570 | 715 |
| 257 | 20241114 | 154600 | 3498628800 | 17620 | 17620 | 17630 | 17620 | 195 |
| 258 | 20241114 | 154500 | 3495192090 | 17630 | 17630 | 17650 | 17620 | 217 |
| 259 | 20241114 | 154400 | 3491364480 | 17630 | 17680 | 17680 | 17580 | 229 |
| 260 | 20241114 | 154300 | 3487330710 | 17580 | 17680 | 17690 | 17580 | 474 |
| 261 | 20241114 | 154200 | 3478963710 | 17680 | 17680 | 17690 | 17670 | 371 |
| 262 | 20241114 | 154100 | 3472403060 | 17700 | 17680 | 17710 | 17680 | 95 |
| 263 | 20241114 | 154000 | 3470722800 | 17720 | 17740 | 17740 | 17700 | 789 |
| 264 | 20241114 | 153900 | 3456742670 | 17740 | 17740 | 17760 | 17740 | 190 |
| 265 | 20241114 | 153800 | 3453369790 | 17740 | 17770 | 17770 | 17730 | 143 |
| 266 | 20241114 | 153700 | 3450830390 | 17770 | 17790 | 17790 | 17770 | 105 |
| 267 | 20241114 | 153600 | 3448962860 | 17760 | 17820 | 17820 | 17760 | 1111 |
| 268 | 20241114 | 153500 | 3429196810 | 17760 | 17800 | 17840 | 17760 | 210 |
| 269 | 20241114 | 153400 | 3425455040 | 17800 | 17760 | 17820 | 17760 | 253 |
| 270 | 20241114 | 153300 | 3420952090 | 17790 | 17750 | 17790 | 17750 | 221 |
| 271 | 20241114 | 153200 | 3417024200 | 17750 | 17740 | 17750 | 17740 | 153 |
| 272 | 20241114 | 153100 | 3414308870 | 17740 | 17740 | 17750 | 17740 | 185 |
| 273 | 20241114 | 153000 | 3411026160 | 17740 | 17730 | 17750 | 17730 | 286 |
| 274 | 20241114 | 152900 | 3405951190 | 17720 | 17720 | 17730 | 17720 | 163 |
| 275 | 20241114 | 152800 | 3403061990 | 17700 | 17720 | 17720 | 17700 | 349 |
| 276 | 20241114 | 152700 | 3396879940 | 17730 | 17700 | 17730 | 17700 | 68 |
| 277 | 20241114 | 152600 | 3395675380 | 17690 | 17660 | 17720 | 17660 | 415 |
| 278 | 20241114 | 152500 | 3388331850 | 17670 | 17630 | 17670 | 17630 | 112 |
| 279 | 20241114 | 152400 | 3386354010 | 17630 | 17600 | 17630 | 17600 | 124 |
| 280 | 20241114 | 152300 | 3384168310 | 17630 | 17610 | 17630 | 17600 | 336 |
| 281 | 20241114 | 152200 | 3378250330 | 17590 | 17600 | 17600 | 17590 | 138 |
| 282 | 20241114 | 152100 | 3375821910 | 17590 | 17530 | 17590 | 17530 | 627 |
| 283 | 20241114 | 152000 | 3364810950 | 17550 | 17490 | 17550 | 17490 | 339 |
| 284 | 20241114 | 151900 | 3358871540 | 17520 | 17550 | 17550 | 17490 | 1061 |
| 285 | 20241114 | 151800 | 3340269910 | 17560 | 17580 | 17580 | 17560 | 740 |
| 286 | 20241114 | 151700 | 3327272380 | 17570 | 17570 | 17590 | 17570 | 274 |
| 287 | 20241114 | 151600 | 3322456130 | 17570 | 17570 | 17580 | 17560 | 328 |
| 288 | 20241114 | 151500 | 3316693930 | 17570 | 17620 | 17620 | 17570 | 331 |
| 289 | 20241114 | 151400 | 3310869550 | 17610 | 17650 | 17650 | 17610 | 338 |
| 290 | 20241114 | 151300 | 3304907550 | 17650 | 17570 | 17650 | 17570 | 218 |
| 291 | 20241114 | 151200 | 3301073200 | 17560 | 17550 | 17560 | 17540 | 668 |
| 292 | 20241114 | 151100 | 3289345780 | 17560 | 17570 | 17570 | 17530 | 311 |
| 293 | 20241114 | 151000 | 3283884460 | 17570 | 17580 | 17590 | 17540 | 269 |
| 294 | 20241114 | 150900 | 3279159280 | 17570 | 17560 | 17570 | 17520 | 458 |
| 295 | 20241114 | 150800 | 3271118470 | 17560 | 17520 | 17590 | 17520 | 1550 |
| 296 | 20241114 | 150700 | 3243930520 | 17520 | 17600 | 17610 | 17520 | 2365 |
| 297 | 20241114 | 150600 | 3202373940 | 17600 | 17630 | 17630 | 17600 | 2355 |
| 298 | 20241114 | 150500 | 3160920500 | 17630 | 17660 | 17660 | 17620 | 555 |
| 299 | 20241114 | 150400 | 3151133400 | 17650 | 17620 | 17650 | 17620 | 473 |
| 300 | 20241114 | 150300 | 3142791620 | 17660 | 17550 | 17660 | 17550 | 381 |
| 301 | 20241114 | 150200 | 3136077990 | 17570 | 17620 | 17690 | 17570 | 1584 |
| 302 | 20241114 | 150100 | 3108163310 | 17700 | 17580 | 17740 | 17580 | 168 |
| 303 | 20241114 | 150000 | 3105199550 | 17740 | 17480 | 17750 | 17480 | 662 |
| 304 | 20241114 | 145900 | 3093550600 | 17480 | 17500 | 17560 | 17470 | 875 |
| 305 | 20241114 | 145800 | 3078251030 | 17500 | 17580 | 17780 | 17470 | 3842 |
| 306 | 20241114 | 145700 | 3010642960 | 17650 | 17620 | 17650 | 17570 | 2743 |
| 307 | 20241114 | 145600 | 2962378450 | 17630 | 17750 | 17760 | 17630 | 2125 |
| 308 | 20241114 | 145500 | 2924823060 | 17740 | 17800 | 17810 | 17740 | 1060 |
| 309 | 20241114 | 145400 | 2905976790 | 17800 | 17800 | 17800 | 17790 | 140 |
| 310 | 20241114 | 145300 | 2903484950 | 17800 | 17810 | 17810 | 17800 | 166 |
| 311 | 20241114 | 145200 | 2900530140 | 17780 | 17770 | 17780 | 17760 | 141 |
| 312 | 20241114 | 145100 | 2898023580 | 17760 | 17770 | 17770 | 17760 | 213 |
| 313 | 20241114 | 145000 | 2894239080 | 17770 | 17770 | 17770 | 17770 | 106 |
| 314 | 20241114 | 144900 | 2892355460 | 17770 | 17760 | 17770 | 17760 | 308 |
| 315 | 20241114 | 144800 | 2886882850 | 17760 | 17750 | 17760 | 17750 | 167 |
| 316 | 20241114 | 144700 | 2883918520 | 17740 | 17750 | 17750 | 17740 | 186 |
| 317 | 20241114 | 144600 | 2880617240 | 17750 | 17750 | 17770 | 17730 | 426 |
| 318 | 20241114 | 144500 | 2873052380 | 17750 | 17750 | 17760 | 17740 | 171 |
| 319 | 20241114 | 144400 | 2870016530 | 17760 | 17750 | 17760 | 17740 | 189 |
| 320 | 20241114 | 144300 | 2866661620 | 17740 | 17740 | 17750 | 17730 | 137 |
| 321 | 20241114 | 144200 | 2864230820 | 17740 | 17760 | 17760 | 17740 | 238 |
| 322 | 20241114 | 144100 | 2860006720 | 17760 | 17760 | 17770 | 17760 | 184 |
| 323 | 20241114 | 144000 | 2856737220 | 17770 | 17770 | 17770 | 17760 | 135 |
| 324 | 20241114 | 143900 | 2854338580 | 17770 | 17770 | 17770 | 17760 | 211 |
| 325 | 20241114 | 143800 | 2850589980 | 17770 | 17770 | 17770 | 17760 | 119 |
| 326 | 20241114 | 143700 | 2848475670 | 17760 | 17760 | 17770 | 17760 | 228 |
| 327 | 20241114 | 143600 | 2844425730 | 17770 | 17760 | 17770 | 17750 | 2089 |
| 328 | 20241114 | 143500 | 2807324260 | 17760 | 17780 | 17780 | 17760 | 114 |
| 329 | 20241114 | 143400 | 2805298350 | 17760 | 17780 | 17780 | 17760 | 132 |
| 330 | 20241114 | 143300 | 2802952380 | 17770 | 17780 | 17780 | 17760 | 841 |
| 331 | 20241114 | 143200 | 2788011170 | 17770 | 17820 | 17820 | 17770 | 1551 |
| 332 | 20241114 | 143100 | 2760438430 | 17820 | 17830 | 17840 | 17820 | 236 |
| 333 | 20241114 | 143000 | 2756231010 | 17840 | 17870 | 17870 | 17840 | 120 |
| 334 | 20241114 | 142900 | 2754089510 | 17860 | 17850 | 17860 | 17850 | 74 |
| 335 | 20241114 | 142800 | 2752768250 | 17850 | 17850 | 17850 | 17840 | 101 |
| 336 | 20241114 | 142700 | 2750965530 | 17840 | 17870 | 17870 | 17840 | 769 |
| 337 | 20241114 | 142600 | 2737232160 | 17860 | 17880 | 17880 | 17860 | 180 |
| 338 | 20241114 | 142500 | 2734014650 | 17890 | 17880 | 17890 | 17870 | 209 |
| 339 | 20241114 | 142400 | 2730276390 | 17880 | 17890 | 17900 | 17880 | 128 |
| 340 | 20241114 | 142300 | 2727986570 | 17890 | 17890 | 17900 | 17890 | 86 |
| 341 | 20241114 | 142200 | 2726447590 | 17900 | 17900 | 17900 | 17900 | 191 |
| 342 | 20241114 | 142100 | 2723028690 | 17890 | 17880 | 17890 | 17880 | 112 |
| 343 | 20241114 | 142000 | 2721025040 | 17890 | 17890 | 17900 | 17890 | 88 |
| 344 | 20241114 | 141900 | 2719450130 | 17900 | 17880 | 17900 | 17880 | 248 |
| 345 | 20241114 | 141800 | 2715012320 | 17880 | 17880 | 17880 | 17870 | 154 |
| 346 | 20241114 | 141700 | 2712259130 | 17870 | 17870 | 17880 | 17870 | 31 |
| 347 | 20241114 | 141600 | 2711704970 | 17870 | 17830 | 17870 | 17830 | 237 |
| 348 | 20241114 | 141500 | 2707475420 | 17820 | 17860 | 17860 | 17820 | 189 |
| 349 | 20241114 | 141400 | 2704103970 | 17870 | 17870 | 17880 | 17860 | 161 |
| 350 | 20241114 | 141300 | 2701226930 | 17880 | 17880 | 17890 | 17880 | 213 |
| 351 | 20241114 | 141200 | 2697418030 | 17880 | 17870 | 17880 | 17870 | 71 |
| 352 | 20241114 | 141100 | 2696148970 | 17860 | 17860 | 17860 | 17850 | 96 |
| 353 | 20241114 | 141000 | 2694434760 | 17840 | 17880 | 17880 | 17840 | 546 |
| 354 | 20241114 | 140900 | 2684685250 | 17880 | 17880 | 17880 | 17860 | 199 |
| 355 | 20241114 | 140800 | 2681128870 | 17870 | 17920 | 17920 | 17870 | 956 |
| 356 | 20241114 | 140700 | 2664017120 | 17910 | 17910 | 17930 | 17900 | 201 |
| 357 | 20241114 | 140600 | 2660417210 | 17900 | 17970 | 17970 | 17900 | 834 |
| 358 | 20241114 | 140500 | 2645453490 | 17990 | 17920 | 17990 | 17910 | 646 |
| 359 | 20241114 | 140400 | 2633877200 | 17910 | 17910 | 17920 | 17900 | 477 |
| 360 | 20241114 | 140300 | 2625334130 | 17900 | 17890 | 17910 | 17880 | 504 |
| 361 | 20241114 | 140200 | 2616317210 | 17830 | 17850 | 17870 | 17820 | 2339 |
| 362 | 20241114 | 140100 | 2574583150 | 17850 | 17870 | 17880 | 17850 | 440 |
| 363 | 20241114 | 140000 | 2566724510 | 17850 | 17850 | 17870 | 17850 | 163 |
| 364 | 20241114 | 135900 | 2563813020 | 17850 | 17850 | 17860 | 17850 | 88 |
| 365 | 20241114 | 135800 | 2562242040 | 17850 | 17870 | 17870 | 17850 | 168 |
| 366 | 20241114 | 135700 | 2559241670 | 17850 | 17880 | 17880 | 17850 | 174 |
| 367 | 20241114 | 135600 | 2556131880 | 17890 | 17890 | 17890 | 17880 | 40 |
| 368 | 20241114 | 135500 | 2555416290 | 17880 | 17900 | 17910 | 17870 | 180 |
| 369 | 20241114 | 135400 | 2552196160 | 17900 | 17910 | 17910 | 17900 | 105 |
| 370 | 20241114 | 135300 | 2550316250 | 17900 | 17910 | 17910 | 17900 | 201 |
| 371 | 20241114 | 135200 | 2546716580 | 17910 | 17920 | 17920 | 17910 | 179 |
| 372 | 20241114 | 135100 | 2543509290 | 17910 | 17920 | 17930 | 17910 | 157 |
| 373 | 20241114 | 135000 | 2540694430 | 17910 | 17890 | 17920 | 17890 | 191 |
| 374 | 20241114 | 134900 | 2537274330 | 17890 | 17890 | 17900 | 17890 | 501 |
| 375 | 20241114 | 134800 | 2528310420 | 17890 | 17900 | 17900 | 17890 | 125 |
| 376 | 20241114 | 134700 | 2526073110 | 17890 | 17970 | 18000 | 17890 | 1525 |
| 377 | 20241114 | 134600 | 2498706820 | 17970 | 17950 | 17970 | 17950 | 93 |
| 378 | 20241114 | 134500 | 2497036510 | 17950 | 18020 | 18020 | 17940 | 522 |
| 379 | 20241114 | 134400 | 2487643520 | 18010 | 17980 | 18050 | 17970 | 921 |
| 380 | 20241114 | 134300 | 2471034730 | 17940 | 17940 | 17960 | 17920 | 172 |
| 381 | 20241114 | 134200 | 2467949180 | 17940 | 17960 | 18050 | 17900 | 579 |
| 382 | 20241114 | 134100 | 2457553210 | 18050 | 17980 | 18050 | 17950 | 662 |
| 383 | 20241114 | 134000 | 2445635110 | 17980 | 17910 | 18130 | 17910 | 5275 |
| 384 | 20241114 | 133900 | 2350144970 | 18060 | 17990 | 18060 | 17890 | 2603 |
| 385 | 20241114 | 133800 | 2303235060 | 18020 | 17960 | 18030 | 17960 | 1848 |
| 386 | 20241114 | 133700 | 2269946160 | 17960 | 17950 | 17980 | 17880 | 1307 |
| 387 | 20241114 | 133600 | 2246463620 | 17990 | 17970 | 17990 | 17900 | 1505 |
| 388 | 20241114 | 133500 | 2219409250 | 17970 | 17910 | 17970 | 17910 | 1535 |
| 389 | 20241114 | 133400 | 2191849440 | 17900 | 17880 | 17910 | 17840 | 3381 |
| 390 | 20241114 | 133300 | 2131396480 | 17870 | 17850 | 17870 | 17820 | 1675 |
| 391 | 20241114 | 133200 | 2101501750 | 17840 | 17840 | 17860 | 17820 | 1168 |
| 392 | 20241114 | 133100 | 2080657480 | 17840 | 17760 | 17840 | 17760 | 2123 |
| 393 | 20241114 | 133000 | 2042849850 | 17820 | 17710 | 17820 | 17710 | 2721 |
| 394 | 20241114 | 132900 | 1994516610 | 17700 | 17620 | 17700 | 17620 | 2579 |
| 395 | 20241114 | 132800 | 1948973020 | 17610 | 17570 | 17650 | 17570 | 1218 |
| 396 | 20241114 | 132700 | 1927502650 | 17570 | 17590 | 17610 | 17550 | 1527 |
| 397 | 20241114 | 132600 | 1900646590 | 17600 | 17590 | 17600 | 17590 | 936 |
| 398 | 20241114 | 132500 | 1884181360 | 17600 | 17590 | 17610 | 17590 | 187 |
| 399 | 20241114 | 132400 | 1880890980 | 17600 | 17600 | 17600 | 17590 | 2173 |
| 400 | 20241114 | 132300 | 1842646530 | 17610 | 17620 | 17630 | 17600 | 155 |
| 401 | 20241114 | 132200 | 1839916180 | 17620 | 17620 | 17630 | 17610 | 101 |
| 402 | 20241114 | 132100 | 1838136540 | 17630 | 17610 | 17630 | 17610 | 152 |
| 403 | 20241114 | 132000 | 1835457480 | 17610 | 17600 | 17620 | 17600 | 65 |
| 404 | 20241114 | 131900 | 1834312530 | 17600 | 17610 | 17620 | 17590 | 211 |
| 405 | 20241114 | 131800 | 1830596710 | 17610 | 17620 | 17630 | 17600 | 141 |
| 406 | 20241114 | 131700 | 1828112550 | 17630 | 17620 | 17630 | 17620 | 125 |
| 407 | 20241114 | 131600 | 1825909020 | 17620 | 17610 | 17630 | 17610 | 113 |
| 408 | 20241114 | 131500 | 1823918030 | 17610 | 17600 | 17620 | 17590 | 408 |
| 409 | 20241114 | 131400 | 1816729750 | 17610 | 17580 | 17610 | 17580 | 110 |
| 410 | 20241114 | 131300 | 1814794110 | 17580 | 17620 | 17630 | 17570 | 509 |
| 411 | 20241114 | 131200 | 1805830730 | 17620 | 17630 | 17640 | 17620 | 116 |
| 412 | 20241114 | 131100 | 1803785210 | 17640 | 17640 | 17640 | 17610 | 152 |
| 413 | 20241114 | 131000 | 1801105050 | 17610 | 17630 | 17640 | 17610 | 200 |
| 414 | 20241114 | 130900 | 1797578870 | 17640 | 17600 | 17640 | 17590 | 1476 |
| 415 | 20241114 | 130800 | 1771571950 | 17600 | 17590 | 17600 | 17570 | 626 |
| 416 | 20241114 | 130700 | 1760557850 | 17590 | 17570 | 17600 | 17570 | 161 |
| 417 | 20241114 | 130600 | 1757725530 | 17580 | 17540 | 17580 | 17530 | 98 |
| 418 | 20241114 | 130500 | 1756005440 | 17530 | 17480 | 17540 | 17480 | 1335 |
| 419 | 20241114 | 130400 | 1732646960 | 17480 | 17460 | 17490 | 17460 | 85 |
| 420 | 20241114 | 130300 | 1731161780 | 17460 | 17440 | 17470 | 17440 | 90 |
| 421 | 20241114 | 130200 | 1729591010 | 17440 | 17430 | 17440 | 17420 | 653 |
| 422 | 20241114 | 130100 | 1718211920 | 17430 | 17450 | 17450 | 17420 | 73 |
| 423 | 20241114 | 130000 | 1716938430 | 17450 | 17460 | 17470 | 17440 | 203 |
| 424 | 20241114 | 125900 | 1713396200 | 17460 | 17460 | 17470 | 17460 | 144 |
| 425 | 20241114 | 125800 | 1710880860 | 17460 | 17460 | 17470 | 17450 | 122 |
| 426 | 20241114 | 125700 | 1708750360 | 17460 | 17450 | 17470 | 17450 | 109 |
| 427 | 20241114 | 125600 | 1706846490 | 17450 | 17450 | 17460 | 17450 | 72 |
| 428 | 20241114 | 125500 | 1705589590 | 17450 | 17450 | 17450 | 17440 | 156 |
| 429 | 20241114 | 125400 | 1702867830 | 17450 | 17450 | 17460 | 17440 | 132 |
| 430 | 20241114 | 125300 | 1700564650 | 17450 | 17480 | 17490 | 17450 | 145 |
| 431 | 20241114 | 125200 | 1698032430 | 17480 | 17480 | 17490 | 17480 | 137 |
| 432 | 20241114 | 125100 | 1695636520 | 17480 | 17480 | 17490 | 17480 | 99 |
| 433 | 20241114 | 125000 | 1693905230 | 17480 | 17480 | 17500 | 17480 | 119 |
| 434 | 20241114 | 124900 | 1691824300 | 17480 | 17480 | 17500 | 17480 | 157 |
| 435 | 20241114 | 124800 | 1689077190 | 17480 | 17490 | 17500 | 17470 | 116 |
| 436 | 20241114 | 124700 | 1687047740 | 17490 | 17480 | 17490 | 17480 | 159 |
| 437 | 20241114 | 124600 | 1684267020 | 17480 | 17450 | 17490 | 17450 | 81 |
| 438 | 20241114 | 124500 | 1682851840 | 17450 | 17470 | 17480 | 17450 | 148 |
| 439 | 20241114 | 124400 | 1680265030 | 17470 | 17470 | 17480 | 17440 | 72 |
| 440 | 20241114 | 124300 | 1679007350 | 17480 | 17460 | 17480 | 17460 | 182 |
| 441 | 20241114 | 124200 | 1675827770 | 17460 | 17440 | 17470 | 17440 | 98 |
| 442 | 20241114 | 124100 | 1674116180 | 17440 | 17460 | 17480 | 17440 | 161 |
| 443 | 20241114 | 124000 | 1671302920 | 17460 | 17450 | 17470 | 17450 | 82 |
| 444 | 20241114 | 123900 | 1669871360 | 17450 | 17460 | 17460 | 17430 | 55 |
| 445 | 20241114 | 123800 | 1668911370 | 17460 | 17480 | 17480 | 17450 | 175 |
| 446 | 20241114 | 123700 | 1665853710 | 17480 | 17440 | 17480 | 17440 | 64 |
| 447 | 20241114 | 123600 | 1664735890 | 17440 | 17450 | 17490 | 17440 | 255 |
| 448 | 20241114 | 123500 | 1660277320 | 17450 | 17410 | 17470 | 17410 | 193 |
| 449 | 20241114 | 123400 | 1656912260 | 17430 | 17420 | 17430 | 17410 | 606 |
| 450 | 20241114 | 123300 | 1646353160 | 17420 | 17420 | 17430 | 17410 | 186 |
| 451 | 20241114 | 123200 | 1643111920 | 17420 | 17420 | 17420 | 17410 | 1211 |
| 452 | 20241114 | 123100 | 1622020420 | 17420 | 17420 | 17430 | 17420 | 1444 |
| 453 | 20241114 | 123000 | 1596864810 | 17420 | 17500 | 17500 | 17420 | 1641 |
| 454 | 20241114 | 122900 | 1568203640 | 17500 | 17530 | 17530 | 17500 | 67 |
| 455 | 20241114 | 122800 | 1567030580 | 17530 | 17510 | 17530 | 17510 | 122 |
| 456 | 20241114 | 122700 | 1564892430 | 17520 | 17520 | 17530 | 17510 | 222 |
| 457 | 20241114 | 122600 | 1561002680 | 17520 | 17510 | 17520 | 17510 | 80 |
| 458 | 20241114 | 122500 | 1559601790 | 17500 | 17500 | 17500 | 17500 | 40 |
| 459 | 20241114 | 122400 | 1558901790 | 17480 | 17500 | 17520 | 17480 | 1521 |
| 460 | 20241114 | 122300 | 1532266390 | 17500 | 17500 | 17500 | 17500 | 51 |
| 461 | 20241114 | 122200 | 1531373890 | 17500 | 17500 | 17510 | 17500 | 96 |
| 462 | 20241114 | 122100 | 1529693620 | 17490 | 17470 | 17490 | 17460 | 148 |
| 463 | 20241114 | 122000 | 1527107430 | 17460 | 17460 | 17460 | 17460 | 75 |
| 464 | 20241114 | 121900 | 1525797930 | 17470 | 17490 | 17490 | 17470 | 462 |
| 465 | 20241114 | 121800 | 1517722360 | 17490 | 17470 | 17490 | 17470 | 118 |
| 466 | 20241114 | 121700 | 1515659990 | 17470 | 17510 | 17510 | 17470 | 380 |
| 467 | 20241114 | 121600 | 1509013360 | 17500 | 17490 | 17510 | 17490 | 67 |
| 468 | 20241114 | 121500 | 1507840840 | 17500 | 17500 | 17500 | 17500 | 165 |
| 469 | 20241114 | 121400 | 1504953340 | 17500 | 17500 | 17510 | 17500 | 128 |
| 470 | 20241114 | 121300 | 1502713290 | 17500 | 17500 | 17500 | 17490 | 90 |
| 471 | 20241114 | 121200 | 1501138630 | 17490 | 17490 | 17490 | 17490 | 107 |
| 472 | 20241114 | 121100 | 1499267200 | 17500 | 17520 | 17540 | 17490 | 429 |
| 473 | 20241114 | 121000 | 1491751890 | 17540 | 17520 | 17560 | 17510 | 359 |
| 474 | 20241114 | 120900 | 1485456270 | 17520 | 17500 | 17520 | 17500 | 204 |
| 475 | 20241114 | 120800 | 1481885030 | 17500 | 17500 | 17520 | 17500 | 112 |
| 476 | 20241114 | 120700 | 1479924400 | 17500 | 17500 | 17500 | 17500 | 178 |
| 477 | 20241114 | 120600 | 1476809400 | 17510 | 17510 | 17510 | 17500 | 652 |
| 478 | 20241114 | 120500 | 1465394630 | 17520 | 17520 | 17520 | 17500 | 234 |
| 479 | 20241114 | 120400 | 1461296760 | 17520 | 17500 | 17520 | 17500 | 296 |
| 480 | 20241114 | 120300 | 1456114260 | 17510 | 17510 | 17530 | 17490 | 753 |
| 481 | 20241114 | 120200 | 1442922360 | 17510 | 17470 | 17510 | 17470 | 370 |
| 482 | 20241114 | 120100 | 1436448830 | 17460 | 17450 | 17460 | 17440 | 192 |
| 483 | 20241114 | 120000 | 1433098380 | 17430 | 17420 | 17430 | 17420 | 149 |
| 484 | 20241114 | 115900 | 1430501750 | 17410 | 17410 | 17410 | 17410 | 19 |
| 485 | 20241114 | 115800 | 1430170960 | 17380 | 17430 | 17430 | 17380 | 347 |
| 486 | 20241114 | 115700 | 1424127960 | 17420 | 17430 | 17470 | 17420 | 527 |
| 487 | 20241114 | 115600 | 1414928020 | 17420 | 17350 | 17420 | 17350 | 503 |
| 488 | 20241114 | 115500 | 1406181880 | 17340 | 17340 | 17340 | 17330 | 272 |
| 489 | 20241114 | 115400 | 1401465990 | 17340 | 17340 | 17340 | 17330 | 187 |
| 490 | 20241114 | 115300 | 1398223740 | 17320 | 17340 | 17340 | 17320 | 99 |
| 491 | 20241114 | 115200 | 1396508650 | 17340 | 17330 | 17340 | 17330 | 99 |
| 492 | 20241114 | 115100 | 1394792070 | 17340 | 17350 | 17360 | 17340 | 109 |
| 493 | 20241114 | 115000 | 1392900890 | 17350 | 17330 | 17350 | 17330 | 198 |
| 494 | 20241114 | 114900 | 1389466350 | 17330 | 17350 | 17350 | 17330 | 70 |
| 495 | 20241114 | 114800 | 1388252530 | 17350 | 17350 | 17350 | 17340 | 202 |
| 496 | 20241114 | 114700 | 1384748800 | 17350 | 17330 | 17350 | 17330 | 247 |
| 497 | 20241114 | 114600 | 1380468250 | 17320 | 17310 | 17340 | 17310 | 834 |
| 498 | 20241114 | 114500 | 1366024770 | 17290 | 17340 | 17340 | 17290 | 562 |
| 499 | 20241114 | 114400 | 1356301680 | 17320 | 17340 | 17350 | 17320 | 221 |
| 500 | 20241114 | 114300 | 1352471510 | 17340 | 17340 | 17340 | 17340 | 33 |
| 501 | 20241114 | 114200 | 1351899290 | 17300 | 17360 | 17370 | 17300 | 2160 |
| 502 | 20241114 | 114100 | 1314500980 | 17360 | 17340 | 17360 | 17340 | 55 |
| 503 | 20241114 | 114000 | 1313546500 | 17320 | 17310 | 17350 | 17310 | 296 |
| 504 | 20241114 | 113900 | 1308412730 | 17340 | 17330 | 17340 | 17310 | 318 |
| 505 | 20241114 | 113800 | 1302901770 | 17230 | 17310 | 17320 | 17230 | 611 |
| 506 | 20241114 | 113700 | 1292342100 | 17290 | 17290 | 17290 | 17290 | 173 |
| 507 | 20241114 | 113600 | 1289350930 | 17280 | 17280 | 17280 | 17280 | 100 |
| 508 | 20241114 | 113500 | 1287622930 | 17260 | 17290 | 17290 | 17250 | 1707 |
| 509 | 20241114 | 113400 | 1258172070 | 17280 | 17300 | 17300 | 17280 | 216 |
| 510 | 20241114 | 113300 | 1254436260 | 17350 | 17350 | 17350 | 17350 | 19 |
| 511 | 20241114 | 113200 | 1254106610 | 17270 | 17400 | 17400 | 17270 | 472 |
| 512 | 20241114 | 113100 | 1245906840 | 17390 | 17320 | 17450 | 17320 | 1252 |
| 513 | 20241114 | 113000 | 1224169150 | 17310 | 17270 | 17310 | 17250 | 908 |
| 514 | 20241114 | 112900 | 1208478610 | 17270 | 17240 | 17270 | 17240 | 86 |
| 515 | 20241114 | 112800 | 1206993780 | 17240 | 17240 | 17250 | 17240 | 564 |
| 516 | 20241114 | 112700 | 1197270110 | 17250 | 17280 | 17280 | 17250 | 190 |
| 517 | 20241114 | 112600 | 1193990250 | 17280 | 17290 | 17290 | 17280 | 98 |
| 518 | 20241114 | 112500 | 1192296770 | 17270 | 17280 | 17280 | 17270 | 224 |
| 519 | 20241114 | 112400 | 1188426380 | 17280 | 17280 | 17280 | 17260 | 117 |
| 520 | 20241114 | 112300 | 1186404680 | 17290 | 17220 | 17290 | 17210 | 1008 |
| 521 | 20241114 | 112200 | 1169010990 | 17200 | 17250 | 17250 | 17200 | 4038 |
| 522 | 20241114 | 112100 | 1099482870 | 17240 | 17240 | 17240 | 17240 | 64 |
| 523 | 20241114 | 112000 | 1098379510 | 17250 | 17220 | 17250 | 17220 | 455 |
| 524 | 20241114 | 111900 | 1090537840 | 17210 | 17200 | 17210 | 17190 | 438 |
| 525 | 20241114 | 111800 | 1083003180 | 17190 | 17220 | 17220 | 17190 | 164 |
| 526 | 20241114 | 111700 | 1080181640 | 17230 | 17240 | 17240 | 17230 | 116 |
| 527 | 20241114 | 111600 | 1078182920 | 17240 | 17240 | 17240 | 17240 | 1 |
| 528 | 20241114 | 111500 | 1078165680 | 17260 | 17220 | 17280 | 17220 | 561 |
| 529 | 20241114 | 111400 | 1068498510 | 17210 | 17210 | 17220 | 17210 | 192 |
| 530 | 20241114 | 111300 | 1065193230 | 17220 | 17220 | 17220 | 17220 | 31 |
| 531 | 20241114 | 111200 | 1064659410 | 17220 | 17260 | 17260 | 17220 | 2062 |
| 532 | 20241114 | 111100 | 1029150380 | 17250 | 17240 | 17250 | 17240 | 152 |
| 533 | 20241114 | 111000 | 1026528960 | 17220 | 17210 | 17220 | 17200 | 709 |
| 534 | 20241114 | 110900 | 1014326380 | 17210 | 17260 | 17260 | 17210 | 529 |
| 535 | 20241114 | 110800 | 1005198600 | 17300 | 17300 | 17300 | 17270 | 50 |
| 536 | 20241114 | 110700 | 1004334030 | 17300 | 17290 | 17300 | 17290 | 70 |
| 537 | 20241114 | 110600 | 1003123130 | 17270 | 17280 | 17280 | 17250 | 1143 |
| 538 | 20241114 | 110500 | 983390580 | 17250 | 17240 | 17260 | 17240 | 61 |
| 539 | 20241114 | 110400 | 982337980 | 17310 | 17310 | 17310 | 17170 | 320 |
| 540 | 20241114 | 110300 | 976805980 | 17330 | 17330 | 17330 | 17330 | 316 |
| 541 | 20241114 | 110200 | 971329700 | 17330 | 17330 | 17330 | 17320 | 75 |
| 542 | 20241114 | 110100 | 970030350 | 17320 | 17300 | 17320 | 17300 | 897 |
| 543 | 20241114 | 110000 | 954503220 | 17320 | 17370 | 17370 | 17320 | 865 |
| 544 | 20241114 | 105900 | 939492970 | 17370 | 17390 | 17390 | 17370 | 44 |
| 545 | 20241114 | 105800 | 938728500 | 17380 | 17450 | 17450 | 17380 | 1468 |
| 546 | 20241114 | 105700 | 913172260 | 17450 | 17490 | 17500 | 17440 | 1017 |
| 547 | 20241114 | 105600 | 895403880 | 17490 | 17450 | 17500 | 17450 | 665 |
| 548 | 20241114 | 105500 | 883778240 | 17450 | 17420 | 17490 | 17420 | 1415 |
| 549 | 20241114 | 105400 | 859070260 | 17410 | 17400 | 17410 | 17400 | 102 |
| 550 | 20241114 | 105300 | 857294680 | 17370 | 17370 | 17400 | 17370 | 294 |
| 551 | 20241114 | 105200 | 852185800 | 17360 | 17400 | 17400 | 17360 | 1070 |
| 552 | 20241114 | 105100 | 833580430 | 17400 | 17360 | 17400 | 17360 | 516 |
| 553 | 20241114 | 105000 | 824608300 | 17350 | 17330 | 17350 | 17320 | 62 |
| 554 | 20241114 | 104900 | 823533900 | 17320 | 17270 | 17320 | 17270 | 467 |
| 555 | 20241114 | 104800 | 815462830 | 17260 | 17160 | 17260 | 17160 | 837 |
| 556 | 20241114 | 104700 | 801048190 | 17160 | 17160 | 17190 | 17150 | 325 |
| 557 | 20241114 | 104600 | 795470290 | 17150 | 17200 | 17200 | 17150 | 552 |
| 558 | 20241114 | 104500 | 785979090 | 17250 | 17180 | 17250 | 17180 | 35 |
| 559 | 20241114 | 104400 | 785377650 | 17250 | 17250 | 17250 | 17250 | 7 |
| 560 | 20241114 | 104300 | 785256900 | 17250 | 17080 | 17250 | 17080 | 649 |
| 561 | 20241114 | 104200 | 774161340 | 17090 | 17270 | 17270 | 17090 | 2019 |
| 562 | 20241114 | 104100 | 739559230 | 17190 | 17160 | 17190 | 17160 | 305 |
| 563 | 20241114 | 104000 | 734324120 | 17150 | 17150 | 17150 | 17150 | 85 |
| 564 | 20241114 | 103900 | 732866370 | 17150 | 17150 | 17150 | 17140 | 751 |
| 565 | 20241114 | 103800 | 719986730 | 17160 | 17170 | 17170 | 17160 | 136 |
| 566 | 20241114 | 103700 | 717652050 | 17160 | 17180 | 17180 | 17160 | 795 |
| 567 | 20241114 | 103600 | 704002470 | 17180 | 17180 | 17180 | 17170 | 104 |
| 568 | 20241114 | 103500 | 702216100 | 17170 | 17180 | 17180 | 17150 | 163 |
| 569 | 20241114 | 103400 | 699418400 | 17180 | 17160 | 17180 | 17160 | 314 |
| 570 | 20241114 | 103300 | 694029180 | 17150 | 17230 | 17230 | 17150 | 1896 |
| 571 | 20241114 | 103200 | 661453290 | 17230 | 17260 | 17270 | 17230 | 1109 |
| 572 | 20241114 | 103100 | 642302920 | 17240 | 17250 | 17270 | 17240 | 164 |
| 573 | 20241114 | 103000 | 639472710 | 17230 | 17200 | 17240 | 17190 | 727 |
| 574 | 20241114 | 102900 | 626963790 | 17190 | 17220 | 17220 | 17180 | 198 |
| 575 | 20241114 | 102800 | 623557880 | 17210 | 17230 | 17230 | 17210 | 197 |
| 576 | 20241114 | 102700 | 620164270 | 17230 | 17230 | 17230 | 17200 | 58 |
| 577 | 20241114 | 102600 | 619164960 | 17190 | 17160 | 17210 | 17160 | 1333 |
| 578 | 20241114 | 102500 | 596259780 | 17160 | 17240 | 17240 | 17150 | 3054 |
| 579 | 20241114 | 102400 | 543746440 | 17230 | 17270 | 17270 | 17230 | 550 |
| 580 | 20241114 | 102300 | 534263220 | 17260 | 17310 | 17310 | 17260 | 1470 |
| 581 | 20241114 | 102200 | 508884050 | 17280 | 17320 | 17320 | 17230 | 1823 |
| 582 | 20241114 | 102100 | 477337580 | 17320 | 17320 | 17330 | 17310 | 384 |
| 583 | 20241114 | 102000 | 470686410 | 17310 | 17270 | 17310 | 17240 | 781 |
| 584 | 20241114 | 101900 | 457184250 | 17230 | 17280 | 17280 | 17220 | 374 |
| 585 | 20241114 | 101800 | 450729310 | 17290 | 17300 | 17300 | 17290 | 82 |
| 586 | 20241114 | 101700 | 449311020 | 17300 | 17280 | 17300 | 17250 | 1154 |
| 587 | 20241114 | 101600 | 429359010 | 17280 | 17230 | 17280 | 17200 | 334 |
| 588 | 20241114 | 101500 | 423601810 | 17220 | 17190 | 17230 | 17190 | 242 |
| 589 | 20241114 | 101400 | 419440260 | 17180 | 17210 | 17210 | 17180 | 458 |
| 590 | 20241114 | 101300 | 411563680 | 17200 | 17250 | 17250 | 17200 | 1429 |
| 591 | 20241114 | 101200 | 386943540 | 17250 | 17170 | 17250 | 17170 | 386 |
| 592 | 20241114 | 101100 | 380294800 | 17170 | 17170 | 17250 | 17170 | 562 |
| 593 | 20241114 | 101000 | 370638930 | 17160 | 17130 | 17200 | 17130 | 537 |
| 594 | 20241114 | 100900 | 361421390 | 17130 | 17130 | 17130 | 17130 | 250 |
| 595 | 20241114 | 100800 | 357138890 | 17140 | 17080 | 17200 | 17080 | 806 |
| 596 | 20241114 | 100700 | 343322160 | 17080 | 17080 | 17130 | 17080 | 990 |
| 597 | 20241114 | 100600 | 326403350 | 17040 | 17160 | 17160 | 17040 | 2112 |
| 598 | 20241114 | 100500 | 290199520 | 17200 | 17300 | 17300 | 17200 | 4322 |
| 599 | 20241114 | 100400 | 215765050 | 17300 | 17300 | 17330 | 17300 | 4452 |
| 600 | 20241114 | 100300 | 138745360 | 17300 | 17320 | 17320 | 17300 | 3244 |
| 601 | 20241114 | 100200 | 82597400 | 17330 | 17330 | 17330 | 17330 | 279 |
| 602 | 20241114 | 100100 | 77762330 | 17330 | 17330 | 17330 | 17330 | 335 |
| 603 | 20241114 | 100000 | 71956780 | 17320 | 17110 | 17350 | 17110 | 4130 |