31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 193700 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 14221 |
| 3 | 20241118 | 193600 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 4 | 20241118 | 193500 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 5 | 20241118 | 193400 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 6 | 20241118 | 193300 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 7 | 20241118 | 193200 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 8 | 20241118 | 193100 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 9 | 20241118 | 193000 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 10 | 20241118 | 192900 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 11 | 20241118 | 192800 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 12 | 20241118 | 192700 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 13 | 20241118 | 192600 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 14 | 20241118 | 192500 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 15 | 20241118 | 192400 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 16 | 20241118 | 192300 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 17 | 20241118 | 192200 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 18 | 20241118 | 192100 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 19 | 20241118 | 192000 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 20 | 20241118 | 191900 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 21 | 20241118 | 191800 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 22 | 20241118 | 191700 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 23 | 20241118 | 191600 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 24 | 20241118 | 191500 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 25 | 20241118 | 191400 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 26 | 20241118 | 191300 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 27 | 20241118 | 191200 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 28 | 20241118 | 191100 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 29 | 20241118 | 191000 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 30 | 20241118 | 190900 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 31 | 20241118 | 190800 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 32 | 20241118 | 190700 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 14221 |
| 33 | 20241118 | 190600 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 34 | 20241118 | 190500 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 35 | 20241118 | 190400 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 36 | 20241118 | 190300 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 37 | 20241118 | 190200 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 38 | 20241118 | 190100 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 39 | 20241118 | 190000 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 40 | 20241118 | 185900 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 41 | 20241118 | 185800 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 42 | 20241118 | 185700 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 43 | 20241118 | 185600 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 44 | 20241118 | 185500 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 45 | 20241118 | 185400 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 46 | 20241118 | 185300 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 47 | 20241118 | 185200 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 48 | 20241118 | 185100 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 49 | 20241118 | 185000 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 50 | 20241118 | 184900 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 51 | 20241118 | 184800 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 52 | 20241118 | 184700 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 53 | 20241118 | 184600 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 54 | 20241118 | 184500 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 55 | 20241118 | 184400 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 56 | 20241118 | 184300 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 57 | 20241118 | 184200 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 58 | 20241118 | 184100 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 59 | 20241118 | 184000 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 60 | 20241118 | 183900 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 61 | 20241118 | 183800 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 62 | 20241118 | 183700 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 14221 |
| 63 | 20241118 | 183600 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 64 | 20241118 | 183500 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 65 | 20241118 | 183400 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 66 | 20241118 | 183300 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 67 | 20241118 | 183200 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 68 | 20241118 | 183100 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 69 | 20241118 | 183000 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 70 | 20241118 | 182900 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 71 | 20241118 | 182800 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 72 | 20241118 | 182700 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 73 | 20241118 | 182600 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 74 | 20241118 | 182500 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 75 | 20241118 | 182400 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 76 | 20241118 | 182300 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 77 | 20241118 | 182200 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 78 | 20241118 | 182100 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 79 | 20241118 | 182000 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 80 | 20241118 | 181900 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 81 | 20241118 | 181800 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 82 | 20241118 | 181700 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 83 | 20241118 | 181600 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 84 | 20241118 | 181500 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 85 | 20241118 | 181400 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 86 | 20241118 | 181300 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 87 | 20241118 | 181200 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 88 | 20241118 | 181100 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 89 | 20241118 | 181000 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 90 | 20241118 | 180900 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 91 | 20241118 | 180800 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 92 | 20241118 | 180700 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 14221 |
| 93 | 20241118 | 180600 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 94 | 20241118 | 180500 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 95 | 20241118 | 180400 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 96 | 20241118 | 180300 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 97 | 20241118 | 180200 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 98 | 20241118 | 180100 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 99 | 20241118 | 180000 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 100 | 20241118 | 175900 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 101 | 20241118 | 175800 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 102 | 20241118 | 175700 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 103 | 20241118 | 175600 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 104 | 20241118 | 175500 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 105 | 20241118 | 175400 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 106 | 20241118 | 175300 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 107 | 20241118 | 175200 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 108 | 20241118 | 175100 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 109 | 20241118 | 175000 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 110 | 20241118 | 174900 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 111 | 20241118 | 174800 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 112 | 20241118 | 174700 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 113 | 20241118 | 174600 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 114 | 20241118 | 174500 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 115 | 20241118 | 174400 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 116 | 20241118 | 174300 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 117 | 20241118 | 174200 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 118 | 20241118 | 174100 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 119 | 20241118 | 174000 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 120 | 20241118 | 173900 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 121 | 20241118 | 173800 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 122 | 20241118 | 173700 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 14221 |
| 123 | 20241118 | 173600 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 124 | 20241118 | 173500 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 125 | 20241118 | 173400 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 126 | 20241118 | 173300 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 127 | 20241118 | 173200 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 128 | 20241118 | 173100 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 129 | 20241118 | 173000 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 130 | 20241118 | 172900 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 131 | 20241118 | 172800 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 132 | 20241118 | 172700 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 133 | 20241118 | 172600 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 134 | 20241118 | 172500 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 135 | 20241118 | 172400 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 136 | 20241118 | 172300 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 137 | 20241118 | 172200 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 138 | 20241118 | 172100 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 139 | 20241118 | 172000 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 140 | 20241118 | 171900 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 141 | 20241118 | 171800 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 142 | 20241118 | 171700 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 143 | 20241118 | 171600 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 144 | 20241118 | 171500 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 145 | 20241118 | 171400 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 146 | 20241118 | 171300 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 147 | 20241118 | 171200 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 148 | 20241118 | 171100 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 149 | 20241118 | 171000 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 150 | 20241118 | 170900 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 151 | 20241118 | 170800 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 152 | 20241118 | 170700 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 14221 |
| 153 | 20241118 | 170600 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 154 | 20241118 | 170500 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 155 | 20241118 | 170400 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 156 | 20241118 | 170300 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 157 | 20241118 | 170200 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 158 | 20241118 | 170100 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 159 | 20241118 | 170000 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 160 | 20241118 | 165900 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 161 | 20241118 | 165800 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 162 | 20241118 | 165700 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 163 | 20241118 | 165600 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 164 | 20241118 | 165500 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 165 | 20241118 | 165400 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 166 | 20241118 | 165300 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 167 | 20241118 | 165200 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 168 | 20241118 | 165100 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 169 | 20241118 | 165000 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 170 | 20241118 | 164900 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 171 | 20241118 | 164800 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 172 | 20241118 | 164700 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 173 | 20241118 | 164600 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 174 | 20241118 | 164500 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 175 | 20241118 | 164400 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 176 | 20241118 | 164300 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 177 | 20241118 | 164200 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 178 | 20241118 | 164100 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 179 | 20241118 | 164000 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 180 | 20241118 | 163900 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 181 | 20241118 | 163800 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 182 | 20241118 | 163700 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 14221 |
| 183 | 20241118 | 163600 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 184 | 20241118 | 163500 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 185 | 20241118 | 163400 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 186 | 20241118 | 163300 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 187 | 20241118 | 163200 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 188 | 20241118 | 163100 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 189 | 20241118 | 163000 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 190 | 20241118 | 162900 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 191 | 20241118 | 162800 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 192 | 20241118 | 162700 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 193 | 20241118 | 162600 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 194 | 20241118 | 162500 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 195 | 20241118 | 162400 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 196 | 20241118 | 162300 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 197 | 20241118 | 162200 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 198 | 20241118 | 162100 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 199 | 20241118 | 162000 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 200 | 20241118 | 161900 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 201 | 20241118 | 161800 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 202 | 20241118 | 161700 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 203 | 20241118 | 161600 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 204 | 20241118 | 161500 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 205 | 20241118 | 161400 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 206 | 20241118 | 161300 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 207 | 20241118 | 161200 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 208 | 20241118 | 161100 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 209 | 20241118 | 161000 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 210 | 20241118 | 160900 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 211 | 20241118 | 160800 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 212 | 20241118 | 160700 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 14221 |
| 213 | 20241118 | 160600 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 214 | 20241118 | 160500 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 215 | 20241118 | 160400 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 216 | 20241118 | 160300 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 217 | 20241118 | 160200 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 218 | 20241118 | 160100 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 219 | 20241118 | 160000 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 220 | 20241118 | 155900 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 221 | 20241118 | 155800 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 222 | 20241118 | 155700 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 223 | 20241118 | 155600 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 224 | 20241118 | 155500 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 225 | 20241118 | 155400 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 226 | 20241118 | 155300 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 227 | 20241118 | 155200 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 228 | 20241118 | 155100 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 229 | 20241118 | 155000 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 230 | 20241118 | 154900 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 231 | 20241118 | 154800 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 232 | 20241118 | 154700 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 233 | 20241118 | 154600 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 234 | 20241118 | 154500 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 235 | 20241118 | 154400 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 236 | 20241118 | 154300 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 237 | 20241118 | 154200 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 238 | 20241118 | 154100 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 239 | 20241118 | 154000 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 240 | 20241118 | 153900 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 241 | 20241118 | 153800 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 242 | 20241118 | 153700 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 14221 |
| 243 | 20241118 | 153600 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 244 | 20241118 | 153500 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 245 | 20241118 | 153400 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 246 | 20241118 | 153300 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 247 | 20241118 | 153200 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 248 | 20241118 | 153100 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 0 |
| 249 | 20241118 | 153000 | 1026210006 | 1419 | 1419 | 1419 | 1419 | 14221 |
| 250 | 20241118 | 152900 | 1006030407 | 1419 | 1419 | 1419 | 1419 | 0 |
| 251 | 20241118 | 152800 | 1006030407 | 1419 | 1419 | 1419 | 1419 | 0 |
| 252 | 20241118 | 152700 | 1006030407 | 1419 | 1419 | 1419 | 1419 | 0 |
| 253 | 20241118 | 152600 | 1006030407 | 1419 | 1419 | 1419 | 1419 | 0 |
| 254 | 20241118 | 152500 | 1006030407 | 1419 | 1419 | 1419 | 1419 | 0 |
| 255 | 20241118 | 152400 | 1006030407 | 1419 | 1419 | 1419 | 1419 | 0 |
| 256 | 20241118 | 152300 | 1006030407 | 1419 | 1419 | 1419 | 1419 | 0 |
| 257 | 20241118 | 152200 | 1006030407 | 1419 | 1419 | 1419 | 1419 | 0 |
| 258 | 20241118 | 152100 | 1006030407 | 1419 | 1419 | 1419 | 1419 | 0 |
| 259 | 20241118 | 152000 | 1006030407 | 1419 | 1419 | 1419 | 1419 | 0 |
| 260 | 20241118 | 151900 | 1006030407 | 1419 | 1409 | 1419 | 1409 | 1850 |
| 261 | 20241118 | 151800 | 1003414472 | 1404 | 1405 | 1405 | 1404 | 73 |
| 262 | 20241118 | 151700 | 1003311927 | 1409 | 1410 | 1410 | 1409 | 597 |
| 263 | 20241118 | 151600 | 1002470401 | 1403 | 1403 | 1403 | 1403 | 288 |
| 264 | 20241118 | 151500 | 1002066337 | 1402 | 1402 | 1402 | 1402 | 379 |
| 265 | 20241118 | 151400 | 1001534979 | 1402 | 1403 | 1403 | 1402 | 1465 |
| 266 | 20241118 | 151300 | 999480057 | 1403 | 1403 | 1403 | 1403 | 0 |
| 267 | 20241118 | 151200 | 999480057 | 1403 | 1403 | 1403 | 1403 | 500 |
| 268 | 20241118 | 151100 | 998778557 | 1403 | 1403 | 1403 | 1403 | 0 |
| 269 | 20241118 | 151000 | 998778557 | 1403 | 1403 | 1411 | 1403 | 8 |
| 270 | 20241118 | 150900 | 998767301 | 1403 | 1404 | 1404 | 1403 | 680 |
| 271 | 20241118 | 150800 | 997813194 | 1403 | 1403 | 1403 | 1403 | 0 |
| 272 | 20241118 | 150700 | 997813194 | 1403 | 1403 | 1403 | 1403 | 0 |
| 273 | 20241118 | 150600 | 997813194 | 1403 | 1403 | 1403 | 1403 | 0 |
| 274 | 20241118 | 150500 | 997813194 | 1403 | 1409 | 1412 | 1403 | 4113 |
| 275 | 20241118 | 150400 | 992036015 | 1412 | 1412 | 1412 | 1412 | 0 |
| 276 | 20241118 | 150300 | 992036015 | 1412 | 1408 | 1412 | 1408 | 45 |
| 277 | 20241118 | 150200 | 991972517 | 1410 | 1410 | 1410 | 1410 | 159 |
| 278 | 20241118 | 150100 | 991748327 | 1408 | 1408 | 1408 | 1408 | 0 |
| 279 | 20241118 | 150000 | 991748327 | 1408 | 1408 | 1408 | 1408 | 0 |
| 280 | 20241118 | 145900 | 991748327 | 1408 | 1408 | 1408 | 1408 | 1000 |
| 281 | 20241118 | 145800 | 990340327 | 1404 | 1404 | 1404 | 1404 | 0 |
| 282 | 20241118 | 145700 | 990340327 | 1404 | 1405 | 1405 | 1404 | 2000 |
| 283 | 20241118 | 145600 | 987532191 | 1414 | 1414 | 1414 | 1414 | 0 |
| 284 | 20241118 | 145500 | 987532191 | 1414 | 1414 | 1414 | 1414 | 0 |
| 285 | 20241118 | 145400 | 987532191 | 1414 | 1414 | 1414 | 1414 | 0 |
| 286 | 20241118 | 145300 | 987532191 | 1414 | 1406 | 1414 | 1406 | 1337 |
| 287 | 20241118 | 145200 | 985642795 | 1412 | 1412 | 1412 | 1412 | 501 |
| 288 | 20241118 | 145100 | 984935383 | 1413 | 1413 | 1413 | 1413 | 0 |
| 289 | 20241118 | 145000 | 984935383 | 1413 | 1413 | 1413 | 1413 | 0 |
| 290 | 20241118 | 144900 | 984935383 | 1413 | 1413 | 1413 | 1413 | 0 |
| 291 | 20241118 | 144800 | 984935383 | 1413 | 1413 | 1413 | 1413 | 0 |
| 292 | 20241118 | 144700 | 984935383 | 1413 | 1413 | 1413 | 1413 | 21 |
| 293 | 20241118 | 144600 | 984905710 | 1404 | 1404 | 1404 | 1404 | 7 |
| 294 | 20241118 | 144500 | 984895882 | 1403 | 1403 | 1403 | 1403 | 0 |
| 295 | 20241118 | 144400 | 984895882 | 1403 | 1411 | 1412 | 1400 | 5682 |
| 296 | 20241118 | 144300 | 976907948 | 1410 | 1409 | 1410 | 1409 | 1107 |
| 297 | 20241118 | 144200 | 975347155 | 1411 | 1411 | 1411 | 1411 | 0 |
| 298 | 20241118 | 144100 | 975347155 | 1411 | 1411 | 1411 | 1411 | 0 |
| 299 | 20241118 | 144000 | 975347155 | 1411 | 1411 | 1411 | 1411 | 0 |
| 300 | 20241118 | 143900 | 975347155 | 1411 | 1411 | 1411 | 1411 | 0 |
| 301 | 20241118 | 143800 | 975347155 | 1411 | 1411 | 1411 | 1411 | 1 |
| 302 | 20241118 | 143700 | 975345744 | 1401 | 1404 | 1404 | 1401 | 1521 |
| 303 | 20241118 | 143600 | 973214322 | 1403 | 1403 | 1403 | 1403 | 1 |
| 304 | 20241118 | 143500 | 973212919 | 1402 | 1402 | 1402 | 1402 | 0 |
| 305 | 20241118 | 143400 | 973212919 | 1402 | 1402 | 1402 | 1402 | 0 |
| 306 | 20241118 | 143300 | 973212919 | 1402 | 1402 | 1402 | 1402 | 0 |
| 307 | 20241118 | 143200 | 973212919 | 1402 | 1402 | 1402 | 1402 | 0 |
| 308 | 20241118 | 143100 | 973212919 | 1402 | 1403 | 1403 | 1402 | 150 |
| 309 | 20241118 | 143000 | 973002542 | 1402 | 1412 | 1412 | 1402 | 773 |
| 310 | 20241118 | 142900 | 971914712 | 1415 | 1415 | 1415 | 1415 | 360 |
| 311 | 20241118 | 142800 | 971405312 | 1415 | 1415 | 1415 | 1415 | 50 |
| 312 | 20241118 | 142700 | 971334562 | 1415 | 1415 | 1415 | 1415 | 0 |
| 313 | 20241118 | 142600 | 971334562 | 1415 | 1415 | 1415 | 1415 | 653 |
| 314 | 20241118 | 142500 | 970410567 | 1415 | 1415 | 1415 | 1415 | 150 |
| 315 | 20241118 | 142400 | 970198317 | 1415 | 1417 | 1417 | 1415 | 659 |
| 316 | 20241118 | 142300 | 969264524 | 1415 | 1409 | 1415 | 1409 | 382 |
| 317 | 20241118 | 142200 | 968724896 | 1408 | 1403 | 1408 | 1403 | 2436 |
| 318 | 20241118 | 142100 | 965296052 | 1403 | 1403 | 1403 | 1403 | 9 |
| 319 | 20241118 | 142000 | 965283425 | 1403 | 1403 | 1403 | 1403 | 0 |
| 320 | 20241118 | 141900 | 965283425 | 1403 | 1402 | 1403 | 1402 | 552 |
| 321 | 20241118 | 141800 | 964508984 | 1400 | 1401 | 1402 | 1400 | 180 |
| 322 | 20241118 | 141700 | 964256819 | 1400 | 1400 | 1400 | 1400 | 0 |
| 323 | 20241118 | 141600 | 964256819 | 1400 | 1400 | 1400 | 1400 | 0 |
| 324 | 20241118 | 141500 | 964256819 | 1400 | 1400 | 1400 | 1400 | 276 |
| 325 | 20241118 | 141400 | 963870419 | 1400 | 1397 | 1400 | 1397 | 761 |
| 326 | 20241118 | 141300 | 962806025 | 1400 | 1400 | 1400 | 1400 | 1 |
| 327 | 20241118 | 141200 | 962804625 | 1393 | 1400 | 1400 | 1393 | 2 |
| 328 | 20241118 | 141100 | 962801832 | 1394 | 1394 | 1394 | 1394 | 0 |
| 329 | 20241118 | 141000 | 962801832 | 1394 | 1394 | 1394 | 1394 | 0 |
| 330 | 20241118 | 140900 | 962801832 | 1394 | 1394 | 1394 | 1394 | 1 |
| 331 | 20241118 | 140800 | 962800438 | 1393 | 1393 | 1393 | 1393 | 0 |
| 332 | 20241118 | 140700 | 962800438 | 1393 | 1393 | 1393 | 1393 | 0 |
| 333 | 20241118 | 140600 | 962800438 | 1393 | 1393 | 1393 | 1393 | 0 |
| 334 | 20241118 | 140500 | 962800438 | 1393 | 1393 | 1393 | 1393 | 1 |
| 335 | 20241118 | 140400 | 962799045 | 1393 | 1393 | 1393 | 1393 | 10 |
| 336 | 20241118 | 140300 | 962785115 | 1402 | 1402 | 1402 | 1402 | 0 |
| 337 | 20241118 | 140200 | 962785115 | 1402 | 1402 | 1402 | 1402 | 0 |
| 338 | 20241118 | 140100 | 962785115 | 1402 | 1402 | 1402 | 1402 | 0 |
| 339 | 20241118 | 140000 | 962785115 | 1402 | 1402 | 1402 | 1402 | 0 |
| 340 | 20241118 | 135900 | 962785115 | 1402 | 1402 | 1402 | 1402 | 0 |
| 341 | 20241118 | 135800 | 962785115 | 1402 | 1402 | 1402 | 1402 | 0 |
| 342 | 20241118 | 135700 | 962785115 | 1402 | 1402 | 1402 | 1402 | 0 |
| 343 | 20241118 | 135600 | 962785115 | 1402 | 1402 | 1402 | 1402 | 0 |
| 344 | 20241118 | 135500 | 962785115 | 1402 | 1402 | 1402 | 1402 | 0 |
| 345 | 20241118 | 135400 | 962785115 | 1402 | 1402 | 1402 | 1402 | 0 |
| 346 | 20241118 | 135300 | 962785115 | 1402 | 1402 | 1402 | 1402 | 0 |
| 347 | 20241118 | 135200 | 962785115 | 1402 | 1402 | 1402 | 1402 | 1 |
| 348 | 20241118 | 135100 | 962783713 | 1404 | 1404 | 1404 | 1404 | 0 |
| 349 | 20241118 | 135000 | 962783713 | 1404 | 1404 | 1404 | 1404 | 0 |
| 350 | 20241118 | 134900 | 962783713 | 1404 | 1404 | 1404 | 1404 | 0 |
| 351 | 20241118 | 134800 | 962783713 | 1404 | 1404 | 1404 | 1404 | 0 |
| 352 | 20241118 | 134700 | 962783713 | 1404 | 1404 | 1404 | 1404 | 0 |
| 353 | 20241118 | 134600 | 962783713 | 1404 | 1404 | 1404 | 1404 | 1 |
| 354 | 20241118 | 134500 | 962782309 | 1392 | 1392 | 1392 | 1392 | 0 |
| 355 | 20241118 | 134400 | 962782309 | 1392 | 1406 | 1406 | 1392 | 370 |
| 356 | 20241118 | 134300 | 962262719 | 1409 | 1409 | 1409 | 1409 | 0 |
| 357 | 20241118 | 134200 | 962262719 | 1409 | 1409 | 1409 | 1409 | 0 |
| 358 | 20241118 | 134100 | 962262719 | 1409 | 1409 | 1409 | 1409 | 128 |
| 359 | 20241118 | 134000 | 962082367 | 1409 | 1387 | 1409 | 1383 | 2872 |
| 360 | 20241118 | 133900 | 958108837 | 1390 | 1390 | 1390 | 1390 | 0 |
| 361 | 20241118 | 133800 | 958108837 | 1390 | 1390 | 1390 | 1390 | 0 |
| 362 | 20241118 | 133700 | 958108837 | 1390 | 1383 | 1390 | 1383 | 2 |
| 363 | 20241118 | 133600 | 958106064 | 1383 | 1386 | 1386 | 1383 | 1360 |
| 364 | 20241118 | 133500 | 956224500 | 1387 | 1387 | 1387 | 1387 | 0 |
| 365 | 20241118 | 133400 | 956224500 | 1387 | 1387 | 1387 | 1387 | 0 |
| 366 | 20241118 | 133300 | 956224500 | 1387 | 1392 | 1392 | 1387 | 216 |
| 367 | 20241118 | 133200 | 955924903 | 1393 | 1392 | 1393 | 1392 | 304 |
| 368 | 20241118 | 133100 | 955501435 | 1393 | 1392 | 1396 | 1392 | 1043 |
| 369 | 20241118 | 133000 | 954048091 | 1392 | 1392 | 1392 | 1392 | 19 |
| 370 | 20241118 | 132900 | 954021643 | 1392 | 1392 | 1392 | 1392 | 0 |
| 371 | 20241118 | 132800 | 954021643 | 1392 | 1392 | 1392 | 1392 | 5 |
| 372 | 20241118 | 132700 | 954014683 | 1394 | 1394 | 1394 | 1394 | 0 |
| 373 | 20241118 | 132600 | 954014683 | 1394 | 1394 | 1394 | 1394 | 200 |
| 374 | 20241118 | 132500 | 953735883 | 1392 | 1392 | 1392 | 1392 | 30 |
| 375 | 20241118 | 132400 | 953694123 | 1392 | 1392 | 1392 | 1392 | 0 |
| 376 | 20241118 | 132300 | 953694123 | 1392 | 1392 | 1392 | 1392 | 0 |
| 377 | 20241118 | 132200 | 953694123 | 1392 | 1392 | 1392 | 1392 | 301 |
| 378 | 20241118 | 132100 | 953275131 | 1392 | 1392 | 1392 | 1392 | 0 |
| 379 | 20241118 | 132000 | 953275131 | 1392 | 1392 | 1392 | 1392 | 1 |
| 380 | 20241118 | 131900 | 953273739 | 1385 | 1386 | 1386 | 1385 | 104 |
| 381 | 20241118 | 131800 | 953129696 | 1393 | 1393 | 1393 | 1393 | 1 |
| 382 | 20241118 | 131700 | 953128303 | 1393 | 1393 | 1393 | 1393 | 0 |
| 383 | 20241118 | 131600 | 953128303 | 1393 | 1393 | 1393 | 1393 | 1 |
| 384 | 20241118 | 131500 | 953126910 | 1387 | 1387 | 1387 | 1387 | 1 |
| 385 | 20241118 | 131400 | 953125523 | 1394 | 1394 | 1394 | 1394 | 200 |
| 386 | 20241118 | 131300 | 952846723 | 1394 | 1394 | 1394 | 1394 | 0 |
| 387 | 20241118 | 131200 | 952846723 | 1394 | 1394 | 1394 | 1394 | 0 |
| 388 | 20241118 | 131100 | 952846723 | 1394 | 1394 | 1394 | 1394 | 22 |
| 389 | 20241118 | 131000 | 952816055 | 1394 | 1394 | 1394 | 1394 | 1 |
| 390 | 20241118 | 130900 | 952814661 | 1391 | 1389 | 1391 | 1389 | 3824 |
| 391 | 20241118 | 130800 | 947497717 | 1384 | 1384 | 1384 | 1384 | 0 |
| 392 | 20241118 | 130700 | 947497717 | 1384 | 1384 | 1384 | 1384 | 0 |
| 393 | 20241118 | 130600 | 947497717 | 1384 | 1384 | 1384 | 1384 | 1 |
| 394 | 20241118 | 130500 | 947496333 | 1384 | 1387 | 1387 | 1384 | 4000 |
| 395 | 20241118 | 130400 | 941955123 | 1387 | 1387 | 1387 | 1387 | 5 |
| 396 | 20241118 | 130300 | 941948188 | 1387 | 1387 | 1387 | 1387 | 1282 |
| 397 | 20241118 | 130200 | 940170054 | 1386 | 1386 | 1386 | 1386 | 0 |
| 398 | 20241118 | 130100 | 940170054 | 1386 | 1389 | 1389 | 1386 | 1385 |
| 399 | 20241118 | 130000 | 938249350 | 1392 | 1392 | 1392 | 1392 | 10 |
| 400 | 20241118 | 125900 | 938235430 | 1395 | 1395 | 1395 | 1395 | 143 |
| 401 | 20241118 | 125800 | 938035945 | 1400 | 1402 | 1402 | 1394 | 3 |
| 402 | 20241118 | 125700 | 938031749 | 1388 | 1400 | 1400 | 1387 | 4975 |
| 403 | 20241118 | 125600 | 931112573 | 1403 | 1415 | 1415 | 1403 | 6324 |
| 404 | 20241118 | 125500 | 922189748 | 1415 | 1415 | 1415 | 1415 | 0 |
| 405 | 20241118 | 125400 | 922189748 | 1415 | 1415 | 1415 | 1415 | 1 |
| 406 | 20241118 | 125300 | 922188333 | 1417 | 1417 | 1417 | 1417 | 0 |
| 407 | 20241118 | 125200 | 922188333 | 1417 | 1417 | 1417 | 1417 | 0 |
| 408 | 20241118 | 125100 | 922188333 | 1417 | 1417 | 1417 | 1417 | 30 |
| 409 | 20241118 | 125000 | 922145823 | 1415 | 1415 | 1415 | 1415 | 42 |
| 410 | 20241118 | 124900 | 922086393 | 1415 | 1415 | 1415 | 1415 | 0 |
| 411 | 20241118 | 124800 | 922086393 | 1415 | 1415 | 1415 | 1415 | 1 |
| 412 | 20241118 | 124700 | 922084978 | 1415 | 1415 | 1415 | 1415 | 100 |
| 413 | 20241118 | 124600 | 921943478 | 1417 | 1417 | 1417 | 1417 | 0 |
| 414 | 20241118 | 124500 | 921943478 | 1417 | 1415 | 1417 | 1415 | 1206 |
| 415 | 20241118 | 124400 | 920236986 | 1415 | 1415 | 1415 | 1415 | 1 |
| 416 | 20241118 | 124300 | 920235571 | 1415 | 1415 | 1415 | 1415 | 10 |
| 417 | 20241118 | 124200 | 920221421 | 1415 | 1415 | 1417 | 1415 | 148 |
| 418 | 20241118 | 124100 | 920011999 | 1417 | 1417 | 1417 | 1417 | 1 |
| 419 | 20241118 | 124000 | 920010582 | 1415 | 1415 | 1415 | 1415 | 0 |
| 420 | 20241118 | 123900 | 920010582 | 1415 | 1415 | 1415 | 1415 | 0 |
| 421 | 20241118 | 123800 | 920010582 | 1415 | 1415 | 1415 | 1415 | 18 |
| 422 | 20241118 | 123700 | 919985112 | 1415 | 1415 | 1415 | 1415 | 2 |
| 423 | 20241118 | 123600 | 919982282 | 1415 | 1415 | 1415 | 1415 | 1 |
| 424 | 20241118 | 123500 | 919980867 | 1417 | 1415 | 1417 | 1415 | 115 |
| 425 | 20241118 | 123400 | 919818118 | 1415 | 1415 | 1415 | 1415 | 100 |
| 426 | 20241118 | 123300 | 919676618 | 1416 | 1416 | 1416 | 1416 | 0 |
| 427 | 20241118 | 123200 | 919676618 | 1416 | 1416 | 1416 | 1416 | 0 |
| 428 | 20241118 | 123100 | 919676618 | 1416 | 1416 | 1416 | 1416 | 0 |
| 429 | 20241118 | 123000 | 919676618 | 1416 | 1415 | 1416 | 1415 | 5 |
| 430 | 20241118 | 122900 | 919669539 | 1415 | 1415 | 1415 | 1415 | 0 |
| 431 | 20241118 | 122800 | 919669539 | 1415 | 1415 | 1415 | 1415 | 1 |
| 432 | 20241118 | 122700 | 919668124 | 1415 | 1415 | 1415 | 1415 | 0 |
| 433 | 20241118 | 122600 | 919668124 | 1415 | 1415 | 1415 | 1415 | 9 |
| 434 | 20241118 | 122500 | 919655389 | 1415 | 1415 | 1415 | 1415 | 0 |
| 435 | 20241118 | 122400 | 919655389 | 1415 | 1417 | 1417 | 1415 | 31 |
| 436 | 20241118 | 122300 | 919611484 | 1417 | 1417 | 1417 | 1417 | 0 |
| 437 | 20241118 | 122200 | 919611484 | 1417 | 1417 | 1417 | 1417 | 0 |
| 438 | 20241118 | 122100 | 919611484 | 1417 | 1417 | 1417 | 1417 | 0 |
| 439 | 20241118 | 122000 | 919611484 | 1417 | 1417 | 1417 | 1417 | 0 |
| 440 | 20241118 | 121900 | 919611484 | 1417 | 1417 | 1417 | 1417 | 90 |
| 441 | 20241118 | 121800 | 919483954 | 1417 | 1417 | 1418 | 1417 | 31 |
| 442 | 20241118 | 121700 | 919440026 | 1417 | 1417 | 1417 | 1417 | 0 |
| 443 | 20241118 | 121600 | 919440026 | 1417 | 1417 | 1417 | 1417 | 230 |
| 444 | 20241118 | 121500 | 919114116 | 1417 | 1415 | 1417 | 1415 | 9653 |
| 445 | 20241118 | 121400 | 905440727 | 1415 | 1415 | 1415 | 1415 | 0 |
| 446 | 20241118 | 121300 | 905440727 | 1415 | 1415 | 1415 | 1415 | 3 |
| 447 | 20241118 | 121200 | 905436482 | 1415 | 1405 | 1415 | 1405 | 2 |
| 448 | 20241118 | 121100 | 905433662 | 1405 | 1405 | 1405 | 1405 | 1 |
| 449 | 20241118 | 121000 | 905432257 | 1405 | 1405 | 1405 | 1405 | 2002 |
| 450 | 20241118 | 120900 | 902619447 | 1405 | 1405 | 1405 | 1405 | 34 |
| 451 | 20241118 | 120800 | 902571677 | 1403 | 1403 | 1403 | 1403 | 0 |
| 452 | 20241118 | 120700 | 902571677 | 1403 | 1403 | 1403 | 1403 | 0 |
| 453 | 20241118 | 120600 | 902571677 | 1403 | 1403 | 1403 | 1403 | 1 |
| 454 | 20241118 | 120500 | 902570274 | 1405 | 1405 | 1405 | 1405 | 1 |
| 455 | 20241118 | 120400 | 902568869 | 1405 | 1405 | 1405 | 1405 | 0 |
| 456 | 20241118 | 120300 | 902568869 | 1405 | 1417 | 1417 | 1405 | 355 |
| 457 | 20241118 | 120200 | 902070082 | 1405 | 1405 | 1417 | 1405 | 913 |
| 458 | 20241118 | 120100 | 900787305 | 1405 | 1405 | 1405 | 1405 | 0 |
| 459 | 20241118 | 120000 | 900787305 | 1405 | 1405 | 1405 | 1405 | 1 |
| 460 | 20241118 | 115900 | 900785900 | 1406 | 1406 | 1406 | 1406 | 0 |
| 461 | 20241118 | 115800 | 900785900 | 1406 | 1406 | 1406 | 1406 | 0 |
| 462 | 20241118 | 115700 | 900785900 | 1406 | 1418 | 1418 | 1406 | 853 |
| 463 | 20241118 | 115600 | 899583486 | 1407 | 1408 | 1408 | 1407 | 1123 |
| 464 | 20241118 | 115500 | 898003424 | 1419 | 1410 | 1419 | 1409 | 701 |
| 465 | 20241118 | 115400 | 897015605 | 1407 | 1420 | 1420 | 1406 | 202 |
| 466 | 20241118 | 115300 | 896730853 | 1413 | 1413 | 1413 | 1413 | 28 |
| 467 | 20241118 | 115200 | 896691289 | 1413 | 1413 | 1413 | 1413 | 2 |
| 468 | 20241118 | 115100 | 896688463 | 1421 | 1421 | 1421 | 1421 | 99 |
| 469 | 20241118 | 115000 | 896547784 | 1421 | 1421 | 1421 | 1421 | 836 |
| 470 | 20241118 | 114900 | 895359828 | 1422 | 1414 | 1422 | 1414 | 3527 |
| 471 | 20241118 | 114800 | 890347288 | 1406 | 1419 | 1420 | 1406 | 21 |
| 472 | 20241118 | 114700 | 890317497 | 1420 | 1413 | 1420 | 1413 | 2065 |
| 473 | 20241118 | 114600 | 887386428 | 1410 | 1407 | 1410 | 1407 | 828 |
| 474 | 20241118 | 114500 | 886219000 | 1406 | 1402 | 1406 | 1402 | 1955 |
| 475 | 20241118 | 114400 | 883475732 | 1394 | 1394 | 1394 | 1394 | 770 |
| 476 | 20241118 | 114300 | 882402352 | 1396 | 1396 | 1396 | 1396 | 399 |
| 477 | 20241118 | 114200 | 881845348 | 1397 | 1395 | 1398 | 1395 | 2527 |
| 478 | 20241118 | 114100 | 878318383 | 1395 | 1388 | 1395 | 1386 | 3096 |
| 479 | 20241118 | 114000 | 874014120 | 1387 | 1387 | 1387 | 1387 | 0 |
| 480 | 20241118 | 113900 | 874014120 | 1387 | 1387 | 1387 | 1387 | 0 |
| 481 | 20241118 | 113800 | 874014120 | 1387 | 1387 | 1387 | 1387 | 0 |
| 482 | 20241118 | 113700 | 874014120 | 1387 | 1387 | 1387 | 1387 | 0 |
| 483 | 20241118 | 113600 | 874014120 | 1387 | 1387 | 1387 | 1387 | 5 |
| 484 | 20241118 | 113500 | 874007185 | 1387 | 1387 | 1387 | 1387 | 0 |
| 485 | 20241118 | 113400 | 874007185 | 1387 | 1387 | 1387 | 1387 | 0 |
| 486 | 20241118 | 113300 | 874007185 | 1387 | 1387 | 1387 | 1387 | 1 |
| 487 | 20241118 | 113200 | 874005798 | 1387 | 1387 | 1387 | 1387 | 657 |
| 488 | 20241118 | 113100 | 873094539 | 1387 | 1387 | 1387 | 1387 | 0 |
| 489 | 20241118 | 113000 | 873094539 | 1387 | 1395 | 1395 | 1387 | 517 |
| 490 | 20241118 | 112900 | 872373340 | 1395 | 1395 | 1395 | 1395 | 0 |
| 491 | 20241118 | 112800 | 872373340 | 1395 | 1395 | 1395 | 1395 | 0 |
| 492 | 20241118 | 112700 | 872373340 | 1395 | 1395 | 1395 | 1395 | 12 |
| 493 | 20241118 | 112600 | 872356600 | 1396 | 1396 | 1396 | 1396 | 0 |
| 494 | 20241118 | 112500 | 872356600 | 1396 | 1394 | 1396 | 1394 | 985 |
| 495 | 20241118 | 112400 | 870982733 | 1385 | 1386 | 1386 | 1385 | 2 |
| 496 | 20241118 | 112300 | 870979962 | 1393 | 1393 | 1393 | 1393 | 1001 |
| 497 | 20241118 | 112200 | 869585569 | 1387 | 1387 | 1387 | 1387 | 0 |
| 498 | 20241118 | 112100 | 869585569 | 1387 | 1387 | 1387 | 1387 | 0 |
| 499 | 20241118 | 112000 | 869585569 | 1387 | 1387 | 1387 | 1387 | 1 |
| 500 | 20241118 | 111900 | 869584182 | 1388 | 1388 | 1388 | 1388 | 0 |
| 501 | 20241118 | 111800 | 869584182 | 1388 | 1389 | 1389 | 1388 | 2 |
| 502 | 20241118 | 111700 | 869581405 | 1390 | 1392 | 1392 | 1390 | 3 |
| 503 | 20241118 | 111600 | 869577232 | 1391 | 1391 | 1391 | 1391 | 0 |
| 504 | 20241118 | 111500 | 869577232 | 1391 | 1392 | 1392 | 1391 | 2 |
| 505 | 20241118 | 111400 | 869574449 | 1391 | 1392 | 1392 | 1391 | 2 |
| 506 | 20241118 | 111300 | 869571666 | 1393 | 1393 | 1393 | 1393 | 1 |
| 507 | 20241118 | 111200 | 869570273 | 1386 | 1390 | 1390 | 1386 | 1002 |
| 508 | 20241118 | 111100 | 868177497 | 1385 | 1385 | 1385 | 1385 | 1 |
| 509 | 20241118 | 111000 | 868176112 | 1393 | 1393 | 1393 | 1393 | 209 |
| 510 | 20241118 | 110900 | 867884975 | 1393 | 1393 | 1393 | 1392 | 40 |
| 511 | 20241118 | 110800 | 867829256 | 1393 | 1393 | 1393 | 1393 | 2 |
| 512 | 20241118 | 110700 | 867826470 | 1381 | 1389 | 1389 | 1381 | 878 |
| 513 | 20241118 | 110600 | 866607208 | 1389 | 1386 | 1389 | 1380 | 130 |
| 514 | 20241118 | 110500 | 866426872 | 1379 | 1385 | 1385 | 1379 | 36 |
| 515 | 20241118 | 110400 | 866377222 | 1378 | 1378 | 1378 | 1378 | 0 |
| 516 | 20241118 | 110300 | 866377222 | 1378 | 1381 | 1381 | 1378 | 628 |
| 517 | 20241118 | 110200 | 865510731 | 1381 | 1381 | 1381 | 1381 | 0 |
| 518 | 20241118 | 110100 | 865510731 | 1381 | 1381 | 1381 | 1381 | 0 |
| 519 | 20241118 | 110000 | 865510731 | 1381 | 1381 | 1381 | 1379 | 4033 |
| 520 | 20241118 | 105900 | 859946542 | 1389 | 1389 | 1389 | 1389 | 1 |
| 521 | 20241118 | 105800 | 859945153 | 1389 | 1389 | 1389 | 1389 | 0 |
| 522 | 20241118 | 105700 | 859945153 | 1389 | 1389 | 1389 | 1389 | 201 |
| 523 | 20241118 | 105600 | 859665964 | 1380 | 1384 | 1384 | 1380 | 1554 |
| 524 | 20241118 | 105500 | 857520410 | 1385 | 1388 | 1388 | 1385 | 856 |
| 525 | 20241118 | 105400 | 856333027 | 1388 | 1388 | 1388 | 1388 | 4 |
| 526 | 20241118 | 105300 | 856327475 | 1388 | 1388 | 1388 | 1388 | 100 |
| 527 | 20241118 | 105200 | 856188675 | 1388 | 1388 | 1388 | 1388 | 59 |
| 528 | 20241118 | 105100 | 856106783 | 1394 | 1394 | 1394 | 1394 | 300 |
| 529 | 20241118 | 105000 | 855688583 | 1394 | 1394 | 1394 | 1394 | 0 |
| 530 | 20241118 | 104900 | 855688583 | 1394 | 1394 | 1394 | 1394 | 1 |
| 531 | 20241118 | 104800 | 855687189 | 1394 | 1388 | 1394 | 1388 | 102 |
| 532 | 20241118 | 104700 | 855545013 | 1394 | 1394 | 1394 | 1394 | 0 |
| 533 | 20241118 | 104600 | 855545013 | 1394 | 1394 | 1394 | 1394 | 0 |
| 534 | 20241118 | 104500 | 855545013 | 1394 | 1394 | 1394 | 1394 | 0 |
| 535 | 20241118 | 104400 | 855545013 | 1394 | 1394 | 1394 | 1394 | 200 |
| 536 | 20241118 | 104300 | 855266213 | 1393 | 1393 | 1393 | 1393 | 300 |
| 537 | 20241118 | 104200 | 854848313 | 1387 | 1387 | 1387 | 1387 | 2 |
| 538 | 20241118 | 104100 | 854845539 | 1394 | 1394 | 1394 | 1394 | 0 |
| 539 | 20241118 | 104000 | 854845539 | 1394 | 1394 | 1394 | 1394 | 300 |
| 540 | 20241118 | 103900 | 854427339 | 1387 | 1387 | 1387 | 1387 | 1 |
| 541 | 20241118 | 103800 | 854425952 | 1393 | 1393 | 1393 | 1393 | 0 |
| 542 | 20241118 | 103700 | 854425952 | 1393 | 1380 | 1393 | 1380 | 3032 |
| 543 | 20241118 | 103600 | 850204339 | 1380 | 1380 | 1380 | 1380 | 2 |
| 544 | 20241118 | 103500 | 850201579 | 1389 | 1389 | 1389 | 1389 | 0 |
| 545 | 20241118 | 103400 | 850201579 | 1389 | 1389 | 1389 | 1389 | 1 |
| 546 | 20241118 | 103300 | 850200190 | 1380 | 1390 | 1390 | 1380 | 11 |
| 547 | 20241118 | 103200 | 850184920 | 1384 | 1379 | 1392 | 1377 | 2256 |
| 548 | 20241118 | 103100 | 847073274 | 1380 | 1380 | 1380 | 1380 | 3 |
| 549 | 20241118 | 103000 | 847069134 | 1380 | 1382 | 1382 | 1380 | 363 |
| 550 | 20241118 | 102900 | 846567733 | 1384 | 1384 | 1394 | 1384 | 92 |
| 551 | 20241118 | 102800 | 846440395 | 1384 | 1385 | 1386 | 1384 | 1576 |
| 552 | 20241118 | 102700 | 844256674 | 1384 | 1384 | 1384 | 1384 | 0 |
| 553 | 20241118 | 102600 | 844256674 | 1384 | 1389 | 1389 | 1384 | 2670 |
| 554 | 20241118 | 102500 | 840558187 | 1389 | 1398 | 1398 | 1389 | 11 |
| 555 | 20241118 | 102400 | 840542818 | 1391 | 1400 | 1400 | 1391 | 384 |
| 556 | 20241118 | 102300 | 840008251 | 1400 | 1399 | 1405 | 1390 | 23 |
| 557 | 20241118 | 102200 | 839976157 | 1399 | 1399 | 1399 | 1399 | 21 |
| 558 | 20241118 | 102100 | 839946778 | 1389 | 1389 | 1389 | 1389 | 0 |
| 559 | 20241118 | 102000 | 839946778 | 1389 | 1389 | 1389 | 1389 | 101 |
| 560 | 20241118 | 101900 | 839806489 | 1389 | 1397 | 1406 | 1389 | 978 |
| 561 | 20241118 | 101800 | 838444136 | 1406 | 1407 | 1407 | 1397 | 204 |
| 562 | 20241118 | 101700 | 838157129 | 1407 | 1406 | 1407 | 1406 | 400 |
| 563 | 20241118 | 101600 | 837594410 | 1406 | 1406 | 1406 | 1406 | 1 |
| 564 | 20241118 | 101500 | 837593004 | 1405 | 1405 | 1405 | 1405 | 0 |
| 565 | 20241118 | 101400 | 837593004 | 1405 | 1406 | 1406 | 1405 | 1604 |
| 566 | 20241118 | 101300 | 835337964 | 1407 | 1407 | 1407 | 1407 | 0 |
| 567 | 20241118 | 101200 | 835337964 | 1407 | 1385 | 1407 | 1384 | 1430 |
| 568 | 20241118 | 101100 | 833334069 | 1384 | 1399 | 1399 | 1384 | 3650 |
| 569 | 20241118 | 101000 | 828271590 | 1399 | 1408 | 1408 | 1399 | 1734 |
| 570 | 20241118 | 100900 | 825837202 | 1408 | 1410 | 1410 | 1408 | 571 |
| 571 | 20241118 | 100800 | 825032414 | 1410 | 1411 | 1411 | 1410 | 325 |
| 572 | 20241118 | 100700 | 824574140 | 1411 | 1412 | 1412 | 1411 | 805 |
| 573 | 20241118 | 100600 | 823437785 | 1412 | 1413 | 1418 | 1412 | 1306 |
| 574 | 20241118 | 100500 | 821592249 | 1413 | 1418 | 1418 | 1413 | 200 |
| 575 | 20241118 | 100400 | 821309149 | 1418 | 1410 | 1418 | 1410 | 302 |
| 576 | 20241118 | 100300 | 820881729 | 1409 | 1416 | 1416 | 1409 | 1372 |
| 577 | 20241118 | 100200 | 818944503 | 1419 | 1419 | 1420 | 1418 | 1751 |
| 578 | 20241118 | 100100 | 816458861 | 1419 | 1416 | 1419 | 1411 | 817 |
| 579 | 20241118 | 100000 | 815304567 | 1416 | 1427 | 1428 | 1413 | 1722 |
| 580 | 20241118 | 095900 | 812851664 | 1411 | 1428 | 1428 | 1411 | 584 |
| 581 | 20241118 | 095800 | 812019276 | 1428 | 1399 | 1428 | 1399 | 10456 |
| 582 | 20241118 | 095700 | 797377711 | 1399 | 1399 | 1400 | 1399 | 285 |
| 583 | 20241118 | 095600 | 796978983 | 1399 | 1399 | 1400 | 1398 | 4334 |
| 584 | 20241118 | 095500 | 790913952 | 1399 | 1387 | 1399 | 1381 | 9377 |
| 585 | 20241118 | 095400 | 777825478 | 1387 | 1381 | 1387 | 1380 | 358 |
| 586 | 20241118 | 095300 | 777331391 | 1381 | 1382 | 1382 | 1380 | 2343 |
| 587 | 20241118 | 095200 | 774095806 | 1382 | 1390 | 1390 | 1382 | 569 |
| 588 | 20241118 | 095100 | 773308666 | 1389 | 1389 | 1389 | 1389 | 716 |
| 589 | 20241118 | 095000 | 772314142 | 1391 | 1391 | 1391 | 1391 | 2 |
| 590 | 20241118 | 094900 | 772311360 | 1380 | 1381 | 1381 | 1380 | 543 |
| 591 | 20241118 | 094800 | 771561820 | 1381 | 1392 | 1392 | 1381 | 328 |
| 592 | 20241118 | 094700 | 771108071 | 1395 | 1386 | 1395 | 1386 | 3324 |
| 593 | 20241118 | 094600 | 766485502 | 1386 | 1384 | 1386 | 1384 | 810 |
| 594 | 20241118 | 094500 | 765363653 | 1384 | 1384 | 1384 | 1384 | 10 |
| 595 | 20241118 | 094400 | 765349813 | 1377 | 1377 | 1377 | 1377 | 91 |
| 596 | 20241118 | 094300 | 765224506 | 1377 | 1376 | 1385 | 1376 | 1455 |
| 597 | 20241118 | 094200 | 763214517 | 1374 | 1370 | 1374 | 1370 | 101 |
| 598 | 20241118 | 094100 | 763075747 | 1374 | 1373 | 1376 | 1373 | 703 |
| 599 | 20241118 | 094000 | 762108918 | 1373 | 1372 | 1373 | 1372 | 101 |
| 600 | 20241118 | 093900 | 761970345 | 1372 | 1372 | 1372 | 1372 | 219 |
| 601 | 20241118 | 093800 | 761669877 | 1364 | 1364 | 1364 | 1364 | 1 |
| 602 | 20241118 | 093700 | 761668513 | 1375 | 1375 | 1375 | 1375 | 0 |
| 603 | 20241118 | 093600 | 761668513 | 1375 | 1375 | 1375 | 1375 | 0 |
| 604 | 20241118 | 093500 | 761668513 | 1375 | 1376 | 1376 | 1375 | 153 |
| 605 | 20241118 | 093400 | 761458137 | 1375 | 1375 | 1375 | 1374 | 1563 |
| 606 | 20241118 | 093300 | 759309081 | 1375 | 1370 | 1375 | 1370 | 3161 |
| 607 | 20241118 | 093200 | 754971448 | 1370 | 1359 | 1370 | 1359 | 3129 |
| 608 | 20241118 | 093100 | 750688219 | 1358 | 1369 | 1369 | 1358 | 267 |
| 609 | 20241118 | 093000 | 750325622 | 1369 | 1370 | 1370 | 1358 | 1923 |
| 610 | 20241118 | 092900 | 747696601 | 1370 | 1365 | 1370 | 1365 | 2600 |
| 611 | 20241118 | 092800 | 744139372 | 1356 | 1365 | 1368 | 1356 | 2671 |
| 612 | 20241118 | 092700 | 740511366 | 1359 | 1353 | 1359 | 1352 | 1091 |
| 613 | 20241118 | 092600 | 739032389 | 1352 | 1353 | 1353 | 1352 | 754 |
| 614 | 20241118 | 092500 | 738012921 | 1352 | 1352 | 1357 | 1352 | 1047 |
| 615 | 20241118 | 092400 | 736595866 | 1352 | 1352 | 1352 | 1352 | 558 |
| 616 | 20241118 | 092300 | 735841450 | 1352 | 1353 | 1353 | 1351 | 517 |
| 617 | 20241118 | 092200 | 735142948 | 1357 | 1351 | 1357 | 1351 | 1781 |
| 618 | 20241118 | 092100 | 732730541 | 1357 | 1357 | 1357 | 1350 | 8366 |
| 619 | 20241118 | 092000 | 721414906 | 1357 | 1359 | 1359 | 1357 | 171 |
| 620 | 20241118 | 091900 | 721182855 | 1355 | 1354 | 1355 | 1354 | 2236 |
| 621 | 20241118 | 091800 | 718155211 | 1364 | 1360 | 1365 | 1353 | 853 |
| 622 | 20241118 | 091700 | 716992158 | 1360 | 1360 | 1360 | 1353 | 137 |
| 623 | 20241118 | 091600 | 716805862 | 1357 | 1352 | 1357 | 1351 | 1212 |
| 624 | 20241118 | 091500 | 715162103 | 1356 | 1352 | 1356 | 1351 | 3888 |
| 625 | 20241118 | 091400 | 709902799 | 1346 | 1353 | 1353 | 1346 | 12165 |
| 626 | 20241118 | 091300 | 693471852 | 1353 | 1353 | 1353 | 1351 | 764 |
| 627 | 20241118 | 091200 | 692439351 | 1351 | 1352 | 1352 | 1351 | 4870 |
| 628 | 20241118 | 091100 | 685859771 | 1352 | 1352 | 1352 | 1351 | 2959 |
| 629 | 20241118 | 091000 | 681859638 | 1352 | 1352 | 1358 | 1350 | 6798 |
| 630 | 20241118 | 090900 | 672674001 | 1351 | 1352 | 1358 | 1350 | 15328 |
| 631 | 20241118 | 090800 | 651962521 | 1351 | 1364 | 1368 | 1350 | 8719 |
| 632 | 20241118 | 090700 | 640135331 | 1374 | 1365 | 1374 | 1349 | 9523 |
| 633 | 20241118 | 090600 | 627199482 | 1355 | 1394 | 1417 | 1330 | 82555 |
| 634 | 20241118 | 090500 | 515324238 | 1377 | 1369 | 1419 | 1368 | 58242 |
| 635 | 20241118 | 090400 | 435320828 | 1426 | 1426 | 1426 | 1426 | 0 |
| 636 | 20241118 | 090300 | 435320828 | 1426 | 1550 | 1590 | 1426 | 161225 |
| 637 | 20241118 | 090200 | 187203578 | 1520 | 1520 | 1520 | 1520 | 0 |
| 638 | 20241118 | 090100 | 187203578 | 1520 | 1485 | 1520 | 1478 | 14471 |
| 639 | 20241118 | 090000 | 165559937 | 1485 | 1382 | 1485 | 1321 | 60594 |