29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 190200 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 2470 |
| 3 | 20241118 | 190100 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 4 | 20241118 | 190000 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 5 | 20241118 | 185900 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 6 | 20241118 | 185800 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 7 | 20241118 | 185700 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 8 | 20241118 | 185600 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 9 | 20241118 | 185500 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 10 | 20241118 | 185400 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 11 | 20241118 | 185300 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 12 | 20241118 | 185200 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 13 | 20241118 | 185100 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 14 | 20241118 | 185000 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 15 | 20241118 | 184900 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 16 | 20241118 | 184800 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 17 | 20241118 | 184700 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 18 | 20241118 | 184600 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 19 | 20241118 | 184500 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 20 | 20241118 | 184400 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 21 | 20241118 | 184300 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 22 | 20241118 | 184200 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 23 | 20241118 | 184100 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 24 | 20241118 | 184000 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 25 | 20241118 | 183900 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 26 | 20241118 | 183800 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 27 | 20241118 | 183700 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 28 | 20241118 | 183600 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 29 | 20241118 | 183500 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 30 | 20241118 | 183400 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 31 | 20241118 | 183300 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 32 | 20241118 | 183200 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 2470 |
| 33 | 20241118 | 183100 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 34 | 20241118 | 183000 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 35 | 20241118 | 182900 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 36 | 20241118 | 182800 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 37 | 20241118 | 182700 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 38 | 20241118 | 182600 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 39 | 20241118 | 182500 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 40 | 20241118 | 182400 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 41 | 20241118 | 182300 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 42 | 20241118 | 182200 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 43 | 20241118 | 182100 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 44 | 20241118 | 182000 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 45 | 20241118 | 181900 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 46 | 20241118 | 181800 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 47 | 20241118 | 181700 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 48 | 20241118 | 181600 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 49 | 20241118 | 181500 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 50 | 20241118 | 181400 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 51 | 20241118 | 181300 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 52 | 20241118 | 181200 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 53 | 20241118 | 181100 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 54 | 20241118 | 181000 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 55 | 20241118 | 180900 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 56 | 20241118 | 180800 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 57 | 20241118 | 180700 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 58 | 20241118 | 180600 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 59 | 20241118 | 180500 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 60 | 20241118 | 180400 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 61 | 20241118 | 180300 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 62 | 20241118 | 180200 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 2470 |
| 63 | 20241118 | 180100 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 64 | 20241118 | 180000 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 65 | 20241118 | 175900 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 66 | 20241118 | 175800 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 67 | 20241118 | 175700 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 68 | 20241118 | 175600 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 69 | 20241118 | 175500 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 70 | 20241118 | 175400 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 71 | 20241118 | 175300 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 72 | 20241118 | 175200 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 73 | 20241118 | 175100 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 74 | 20241118 | 175000 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 75 | 20241118 | 174900 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 76 | 20241118 | 174800 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 77 | 20241118 | 174700 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 78 | 20241118 | 174600 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 79 | 20241118 | 174500 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 80 | 20241118 | 174400 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 81 | 20241118 | 174300 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 82 | 20241118 | 174200 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 83 | 20241118 | 174100 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 84 | 20241118 | 174000 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 85 | 20241118 | 173900 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 86 | 20241118 | 173800 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 87 | 20241118 | 173700 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 88 | 20241118 | 173600 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 89 | 20241118 | 173500 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 90 | 20241118 | 173400 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 91 | 20241118 | 173300 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 92 | 20241118 | 173200 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 2470 |
| 93 | 20241118 | 173100 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 94 | 20241118 | 173000 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 95 | 20241118 | 172900 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 96 | 20241118 | 172800 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 97 | 20241118 | 172700 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 98 | 20241118 | 172600 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 99 | 20241118 | 172500 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 100 | 20241118 | 172400 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 101 | 20241118 | 172300 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 102 | 20241118 | 172200 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 103 | 20241118 | 172100 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 104 | 20241118 | 172000 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 105 | 20241118 | 171900 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 106 | 20241118 | 171800 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 107 | 20241118 | 171700 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 108 | 20241118 | 171600 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 109 | 20241118 | 171500 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 110 | 20241118 | 171400 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 111 | 20241118 | 171300 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 112 | 20241118 | 171200 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 113 | 20241118 | 171100 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 114 | 20241118 | 171000 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 115 | 20241118 | 170900 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 116 | 20241118 | 170800 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 117 | 20241118 | 170700 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 118 | 20241118 | 170600 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 119 | 20241118 | 170500 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 120 | 20241118 | 170400 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 121 | 20241118 | 170300 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 122 | 20241118 | 170200 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 2470 |
| 123 | 20241118 | 170100 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 124 | 20241118 | 170000 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 125 | 20241118 | 165900 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 126 | 20241118 | 165800 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 127 | 20241118 | 165700 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 128 | 20241118 | 165600 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 129 | 20241118 | 165500 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 130 | 20241118 | 165400 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 131 | 20241118 | 165300 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 132 | 20241118 | 165200 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 133 | 20241118 | 165100 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 134 | 20241118 | 165000 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 135 | 20241118 | 164900 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 136 | 20241118 | 164800 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 137 | 20241118 | 164700 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 138 | 20241118 | 164600 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 139 | 20241118 | 164500 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 140 | 20241118 | 164400 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 141 | 20241118 | 164300 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 142 | 20241118 | 164200 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 143 | 20241118 | 164100 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 144 | 20241118 | 164000 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 145 | 20241118 | 163900 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 146 | 20241118 | 163800 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 147 | 20241118 | 163700 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 148 | 20241118 | 163600 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 149 | 20241118 | 163500 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 150 | 20241118 | 163400 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 151 | 20241118 | 163300 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 152 | 20241118 | 163200 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 2470 |
| 153 | 20241118 | 163100 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 154 | 20241118 | 163000 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 155 | 20241118 | 162900 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 156 | 20241118 | 162800 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 157 | 20241118 | 162700 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 158 | 20241118 | 162600 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 159 | 20241118 | 162500 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 160 | 20241118 | 162400 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 161 | 20241118 | 162300 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 162 | 20241118 | 162200 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 163 | 20241118 | 162100 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 164 | 20241118 | 162000 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 165 | 20241118 | 161900 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 166 | 20241118 | 161800 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 167 | 20241118 | 161700 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 168 | 20241118 | 161600 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 169 | 20241118 | 161500 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 170 | 20241118 | 161400 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 171 | 20241118 | 161300 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 172 | 20241118 | 161200 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 173 | 20241118 | 161100 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 174 | 20241118 | 161000 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 175 | 20241118 | 160900 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 176 | 20241118 | 160800 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 177 | 20241118 | 160700 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 178 | 20241118 | 160600 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 179 | 20241118 | 160500 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 180 | 20241118 | 160400 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 181 | 20241118 | 160300 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 182 | 20241118 | 160200 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 2470 |
| 183 | 20241118 | 160100 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 184 | 20241118 | 160000 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 185 | 20241118 | 155900 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 186 | 20241118 | 155800 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 187 | 20241118 | 155700 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 188 | 20241118 | 155600 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 189 | 20241118 | 155500 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 190 | 20241118 | 155400 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 191 | 20241118 | 155300 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 192 | 20241118 | 155200 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 193 | 20241118 | 155100 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 194 | 20241118 | 155000 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 195 | 20241118 | 154900 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 196 | 20241118 | 154800 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 197 | 20241118 | 154700 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 198 | 20241118 | 154600 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 199 | 20241118 | 154500 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 200 | 20241118 | 154400 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 201 | 20241118 | 154300 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 202 | 20241118 | 154200 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 203 | 20241118 | 154100 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 204 | 20241118 | 154000 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 205 | 20241118 | 153900 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 206 | 20241118 | 153800 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 207 | 20241118 | 153700 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 208 | 20241118 | 153600 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 209 | 20241118 | 153500 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 210 | 20241118 | 153400 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 211 | 20241118 | 153300 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 212 | 20241118 | 153200 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 2470 |
| 213 | 20241118 | 153100 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 0 |
| 214 | 20241118 | 153000 | 1011517524 | 1159 | 1159 | 1159 | 1159 | 2470 |
| 215 | 20241118 | 152900 | 1008654794 | 1152 | 1152 | 1152 | 1152 | 0 |
| 216 | 20241118 | 152800 | 1008654794 | 1152 | 1152 | 1152 | 1152 | 0 |
| 217 | 20241118 | 152700 | 1008654794 | 1152 | 1152 | 1152 | 1152 | 0 |
| 218 | 20241118 | 152600 | 1008654794 | 1152 | 1152 | 1152 | 1152 | 0 |
| 219 | 20241118 | 152500 | 1008654794 | 1152 | 1152 | 1152 | 1152 | 0 |
| 220 | 20241118 | 152400 | 1008654794 | 1152 | 1152 | 1152 | 1152 | 0 |
| 221 | 20241118 | 152300 | 1008654794 | 1152 | 1152 | 1152 | 1152 | 0 |
| 222 | 20241118 | 152200 | 1008654794 | 1152 | 1152 | 1152 | 1152 | 0 |
| 223 | 20241118 | 152100 | 1008654794 | 1152 | 1152 | 1152 | 1152 | 0 |
| 224 | 20241118 | 152000 | 1008654794 | 1152 | 1152 | 1152 | 1152 | 0 |
| 225 | 20241118 | 151900 | 1008654794 | 1152 | 1155 | 1155 | 1152 | 5300 |
| 226 | 20241118 | 151800 | 1002543075 | 1157 | 1155 | 1157 | 1155 | 909 |
| 227 | 20241118 | 151700 | 1001493178 | 1155 | 1155 | 1155 | 1155 | 1 |
| 228 | 20241118 | 151600 | 1001492023 | 1155 | 1155 | 1155 | 1155 | 0 |
| 229 | 20241118 | 151500 | 1001492023 | 1155 | 1155 | 1155 | 1155 | 308 |
| 230 | 20241118 | 151400 | 1001136283 | 1155 | 1155 | 1155 | 1155 | 0 |
| 231 | 20241118 | 151300 | 1001136283 | 1155 | 1155 | 1155 | 1155 | 10 |
| 232 | 20241118 | 151200 | 1001124733 | 1154 | 1154 | 1154 | 1154 | 8 |
| 233 | 20241118 | 151100 | 1001115501 | 1154 | 1154 | 1154 | 1154 | 1329 |
| 234 | 20241118 | 151000 | 999581835 | 1154 | 1158 | 1158 | 1154 | 358 |
| 235 | 20241118 | 150900 | 999168427 | 1158 | 1158 | 1158 | 1158 | 400 |
| 236 | 20241118 | 150800 | 998705227 | 1158 | 1158 | 1158 | 1158 | 0 |
| 237 | 20241118 | 150700 | 998705227 | 1158 | 1158 | 1158 | 1158 | 500 |
| 238 | 20241118 | 150600 | 998126227 | 1158 | 1158 | 1158 | 1158 | 78 |
| 239 | 20241118 | 150500 | 998035903 | 1155 | 1155 | 1155 | 1155 | 0 |
| 240 | 20241118 | 150400 | 998035903 | 1155 | 1156 | 1156 | 1155 | 275 |
| 241 | 20241118 | 150300 | 997718178 | 1158 | 1158 | 1158 | 1158 | 200 |
| 242 | 20241118 | 150200 | 997486578 | 1158 | 1158 | 1158 | 1158 | 0 |
| 243 | 20241118 | 150100 | 997486578 | 1158 | 1158 | 1158 | 1155 | 22 |
| 244 | 20241118 | 150000 | 997461162 | 1155 | 1155 | 1155 | 1155 | 1000 |
| 245 | 20241118 | 145900 | 996306162 | 1155 | 1155 | 1155 | 1155 | 0 |
| 246 | 20241118 | 145800 | 996306162 | 1155 | 1155 | 1155 | 1155 | 0 |
| 247 | 20241118 | 145700 | 996306162 | 1155 | 1155 | 1155 | 1155 | 0 |
| 248 | 20241118 | 145600 | 996306162 | 1155 | 1153 | 1155 | 1153 | 2468 |
| 249 | 20241118 | 145500 | 993458612 | 1153 | 1151 | 1153 | 1151 | 526 |
| 250 | 20241118 | 145400 | 992852936 | 1153 | 1152 | 1153 | 1152 | 1000 |
| 251 | 20241118 | 145300 | 991700782 | 1153 | 1153 | 1153 | 1153 | 87 |
| 252 | 20241118 | 145200 | 991600471 | 1153 | 1155 | 1155 | 1153 | 1481 |
| 253 | 20241118 | 145100 | 989892876 | 1153 | 1155 | 1155 | 1153 | 117 |
| 254 | 20241118 | 145000 | 989757955 | 1155 | 1155 | 1155 | 1155 | 0 |
| 255 | 20241118 | 144900 | 989757955 | 1155 | 1155 | 1155 | 1155 | 0 |
| 256 | 20241118 | 144800 | 989757955 | 1155 | 1155 | 1155 | 1155 | 0 |
| 257 | 20241118 | 144700 | 989757955 | 1155 | 1155 | 1155 | 1155 | 0 |
| 258 | 20241118 | 144600 | 989757955 | 1155 | 1155 | 1155 | 1155 | 0 |
| 259 | 20241118 | 144500 | 989757955 | 1155 | 1155 | 1155 | 1155 | 0 |
| 260 | 20241118 | 144400 | 989757955 | 1155 | 1155 | 1155 | 1155 | 10 |
| 261 | 20241118 | 144300 | 989746405 | 1156 | 1156 | 1156 | 1156 | 0 |
| 262 | 20241118 | 144200 | 989746405 | 1156 | 1157 | 1157 | 1156 | 1083 |
| 263 | 20241118 | 144100 | 988493495 | 1157 | 1157 | 1157 | 1157 | 137 |
| 264 | 20241118 | 144000 | 988334986 | 1157 | 1156 | 1157 | 1156 | 292 |
| 265 | 20241118 | 143900 | 987997345 | 1157 | 1157 | 1157 | 1157 | 10 |
| 266 | 20241118 | 143800 | 987985775 | 1157 | 1156 | 1157 | 1156 | 416 |
| 267 | 20241118 | 143700 | 987504878 | 1156 | 1156 | 1156 | 1156 | 1 |
| 268 | 20241118 | 143600 | 987503722 | 1152 | 1156 | 1156 | 1152 | 238 |
| 269 | 20241118 | 143500 | 987228746 | 1157 | 1152 | 1157 | 1152 | 9 |
| 270 | 20241118 | 143400 | 987218373 | 1152 | 1152 | 1152 | 1152 | 107 |
| 271 | 20241118 | 143300 | 987095109 | 1157 | 1157 | 1157 | 1157 | 0 |
| 272 | 20241118 | 143200 | 987095109 | 1157 | 1157 | 1157 | 1157 | 0 |
| 273 | 20241118 | 143100 | 987095109 | 1157 | 1157 | 1157 | 1157 | 0 |
| 274 | 20241118 | 143000 | 987095109 | 1157 | 1157 | 1157 | 1157 | 0 |
| 275 | 20241118 | 142900 | 987095109 | 1157 | 1157 | 1157 | 1157 | 1 |
| 276 | 20241118 | 142800 | 987093952 | 1157 | 1157 | 1157 | 1157 | 0 |
| 277 | 20241118 | 142700 | 987093952 | 1157 | 1157 | 1157 | 1157 | 1 |
| 278 | 20241118 | 142600 | 987092795 | 1158 | 1158 | 1158 | 1158 | 0 |
| 279 | 20241118 | 142500 | 987092795 | 1158 | 1152 | 1158 | 1152 | 2 |
| 280 | 20241118 | 142400 | 987090485 | 1157 | 1157 | 1157 | 1157 | 86 |
| 281 | 20241118 | 142300 | 986990983 | 1158 | 1158 | 1158 | 1158 | 0 |
| 282 | 20241118 | 142200 | 986990983 | 1158 | 1158 | 1158 | 1158 | 0 |
| 283 | 20241118 | 142100 | 986990983 | 1158 | 1155 | 1158 | 1155 | 21 |
| 284 | 20241118 | 142000 | 986966725 | 1158 | 1158 | 1158 | 1158 | 0 |
| 285 | 20241118 | 141900 | 986966725 | 1158 | 1158 | 1158 | 1158 | 86 |
| 286 | 20241118 | 141800 | 986867137 | 1158 | 1152 | 1158 | 1151 | 286 |
| 287 | 20241118 | 141700 | 986537926 | 1151 | 1152 | 1152 | 1151 | 107 |
| 288 | 20241118 | 141600 | 986414757 | 1151 | 1152 | 1152 | 1151 | 711 |
| 289 | 20241118 | 141500 | 985596123 | 1157 | 1157 | 1157 | 1157 | 0 |
| 290 | 20241118 | 141400 | 985596123 | 1157 | 1157 | 1157 | 1157 | 0 |
| 291 | 20241118 | 141300 | 985596123 | 1157 | 1157 | 1157 | 1157 | 0 |
| 292 | 20241118 | 141200 | 985596123 | 1157 | 1157 | 1157 | 1157 | 0 |
| 293 | 20241118 | 141100 | 985596123 | 1157 | 1157 | 1157 | 1157 | 1265 |
| 294 | 20241118 | 141000 | 984132518 | 1157 | 1157 | 1157 | 1157 | 0 |
| 295 | 20241118 | 140900 | 984132518 | 1157 | 1157 | 1157 | 1157 | 0 |
| 296 | 20241118 | 140800 | 984132518 | 1157 | 1157 | 1157 | 1157 | 0 |
| 297 | 20241118 | 140700 | 984132518 | 1157 | 1157 | 1157 | 1157 | 0 |
| 298 | 20241118 | 140600 | 984132518 | 1157 | 1157 | 1157 | 1157 | 10 |
| 299 | 20241118 | 140500 | 984120948 | 1157 | 1157 | 1157 | 1157 | 1 |
| 300 | 20241118 | 140400 | 984119791 | 1152 | 1152 | 1152 | 1152 | 0 |
| 301 | 20241118 | 140300 | 984119791 | 1152 | 1152 | 1152 | 1152 | 2257 |
| 302 | 20241118 | 140200 | 981519727 | 1152 | 1152 | 1152 | 1152 | 0 |
| 303 | 20241118 | 140100 | 981519727 | 1152 | 1152 | 1152 | 1152 | 0 |
| 304 | 20241118 | 140000 | 981519727 | 1152 | 1152 | 1152 | 1152 | 107 |
| 305 | 20241118 | 135900 | 981396463 | 1157 | 1157 | 1157 | 1157 | 0 |
| 306 | 20241118 | 135800 | 981396463 | 1157 | 1157 | 1157 | 1157 | 0 |
| 307 | 20241118 | 135700 | 981396463 | 1157 | 1157 | 1157 | 1157 | 0 |
| 308 | 20241118 | 135600 | 981396463 | 1157 | 1157 | 1157 | 1157 | 0 |
| 309 | 20241118 | 135500 | 981396463 | 1157 | 1157 | 1157 | 1157 | 49 |
| 310 | 20241118 | 135400 | 981339770 | 1157 | 1157 | 1157 | 1157 | 0 |
| 311 | 20241118 | 135300 | 981339770 | 1157 | 1157 | 1157 | 1157 | 1 |
| 312 | 20241118 | 135200 | 981338613 | 1152 | 1152 | 1152 | 1152 | 50 |
| 313 | 20241118 | 135100 | 981281013 | 1152 | 1152 | 1152 | 1152 | 30 |
| 314 | 20241118 | 135000 | 981246453 | 1157 | 1157 | 1157 | 1157 | 1 |
| 315 | 20241118 | 134900 | 981245296 | 1152 | 1152 | 1152 | 1152 | 1 |
| 316 | 20241118 | 134800 | 981244144 | 1153 | 1153 | 1153 | 1153 | 167 |
| 317 | 20241118 | 134700 | 981051593 | 1153 | 1153 | 1153 | 1153 | 0 |
| 318 | 20241118 | 134600 | 981051593 | 1153 | 1153 | 1153 | 1153 | 0 |
| 319 | 20241118 | 134500 | 981051593 | 1153 | 1153 | 1153 | 1153 | 0 |
| 320 | 20241118 | 134400 | 981051593 | 1153 | 1152 | 1153 | 1152 | 409 |
| 321 | 20241118 | 134300 | 980580415 | 1151 | 1151 | 1151 | 1151 | 107 |
| 322 | 20241118 | 134200 | 980457258 | 1152 | 1151 | 1152 | 1150 | 2587 |
| 323 | 20241118 | 134100 | 977481474 | 1151 | 1151 | 1151 | 1151 | 483 |
| 324 | 20241118 | 134000 | 976925541 | 1153 | 1153 | 1153 | 1153 | 0 |
| 325 | 20241118 | 133900 | 976925541 | 1153 | 1153 | 1153 | 1153 | 0 |
| 326 | 20241118 | 133800 | 976925541 | 1153 | 1153 | 1153 | 1153 | 836 |
| 327 | 20241118 | 133700 | 975961633 | 1153 | 1153 | 1153 | 1153 | 599 |
| 328 | 20241118 | 133600 | 975270986 | 1153 | 1153 | 1153 | 1153 | 667 |
| 329 | 20241118 | 133500 | 974501935 | 1152 | 1152 | 1152 | 1152 | 860 |
| 330 | 20241118 | 133400 | 973511215 | 1158 | 1158 | 1158 | 1158 | 1 |
| 331 | 20241118 | 133300 | 973510057 | 1158 | 1158 | 1158 | 1158 | 2 |
| 332 | 20241118 | 133200 | 973507741 | 1151 | 1151 | 1151 | 1151 | 299 |
| 333 | 20241118 | 133100 | 973163592 | 1151 | 1152 | 1152 | 1151 | 335 |
| 334 | 20241118 | 133000 | 972777990 | 1151 | 1151 | 1151 | 1151 | 0 |
| 335 | 20241118 | 132900 | 972777990 | 1151 | 1151 | 1151 | 1151 | 0 |
| 336 | 20241118 | 132800 | 972777990 | 1151 | 1151 | 1151 | 1151 | 166 |
| 337 | 20241118 | 132700 | 972586924 | 1155 | 1155 | 1155 | 1155 | 1 |
| 338 | 20241118 | 132600 | 972585769 | 1151 | 1152 | 1152 | 1151 | 982 |
| 339 | 20241118 | 132500 | 971455394 | 1155 | 1155 | 1155 | 1155 | 0 |
| 340 | 20241118 | 132400 | 971455394 | 1155 | 1155 | 1155 | 1155 | 0 |
| 341 | 20241118 | 132300 | 971455394 | 1155 | 1155 | 1155 | 1155 | 0 |
| 342 | 20241118 | 132200 | 971455394 | 1155 | 1155 | 1155 | 1155 | 20 |
| 343 | 20241118 | 132100 | 971432294 | 1155 | 1155 | 1155 | 1155 | 0 |
| 344 | 20241118 | 132000 | 971432294 | 1155 | 1155 | 1155 | 1155 | 125 |
| 345 | 20241118 | 131900 | 971287919 | 1155 | 1155 | 1155 | 1155 | 0 |
| 346 | 20241118 | 131800 | 971287919 | 1155 | 1154 | 1155 | 1154 | 2275 |
| 347 | 20241118 | 131700 | 968662461 | 1151 | 1152 | 1152 | 1151 | 445 |
| 348 | 20241118 | 131600 | 968150256 | 1152 | 1152 | 1152 | 1152 | 4 |
| 349 | 20241118 | 131500 | 968145648 | 1154 | 1154 | 1154 | 1154 | 0 |
| 350 | 20241118 | 131400 | 968145648 | 1154 | 1154 | 1154 | 1154 | 0 |
| 351 | 20241118 | 131300 | 968145648 | 1154 | 1154 | 1154 | 1154 | 0 |
| 352 | 20241118 | 131200 | 968145648 | 1154 | 1154 | 1154 | 1154 | 1 |
| 353 | 20241118 | 131100 | 968144494 | 1151 | 1151 | 1151 | 1151 | 0 |
| 354 | 20241118 | 131000 | 968144494 | 1151 | 1151 | 1151 | 1151 | 0 |
| 355 | 20241118 | 130900 | 968144494 | 1151 | 1151 | 1151 | 1151 | 138 |
| 356 | 20241118 | 130800 | 967985656 | 1151 | 1151 | 1151 | 1151 | 0 |
| 357 | 20241118 | 130700 | 967985656 | 1151 | 1151 | 1151 | 1151 | 0 |
| 358 | 20241118 | 130600 | 967985656 | 1151 | 1151 | 1151 | 1151 | 0 |
| 359 | 20241118 | 130500 | 967985656 | 1151 | 1151 | 1151 | 1151 | 10 |
| 360 | 20241118 | 130400 | 967974146 | 1154 | 1154 | 1154 | 1154 | 0 |
| 361 | 20241118 | 130300 | 967974146 | 1154 | 1151 | 1154 | 1151 | 997 |
| 362 | 20241118 | 130200 | 966826305 | 1155 | 1155 | 1155 | 1155 | 0 |
| 363 | 20241118 | 130100 | 966826305 | 1155 | 1155 | 1155 | 1155 | 0 |
| 364 | 20241118 | 130000 | 966826305 | 1155 | 1155 | 1155 | 1155 | 0 |
| 365 | 20241118 | 125900 | 966826305 | 1155 | 1155 | 1155 | 1155 | 0 |
| 366 | 20241118 | 125800 | 966826305 | 1155 | 1155 | 1155 | 1155 | 0 |
| 367 | 20241118 | 125700 | 966826305 | 1155 | 1155 | 1155 | 1155 | 51 |
| 368 | 20241118 | 125600 | 966767400 | 1155 | 1155 | 1156 | 1155 | 1060 |
| 369 | 20241118 | 125500 | 965543040 | 1156 | 1156 | 1156 | 1156 | 0 |
| 370 | 20241118 | 125400 | 965543040 | 1156 | 1150 | 1156 | 1150 | 2 |
| 371 | 20241118 | 125300 | 965540734 | 1151 | 1151 | 1151 | 1151 | 0 |
| 372 | 20241118 | 125200 | 965540734 | 1151 | 1152 | 1153 | 1151 | 909 |
| 373 | 20241118 | 125100 | 964494000 | 1153 | 1153 | 1153 | 1153 | 207 |
| 374 | 20241118 | 125000 | 964255329 | 1153 | 1153 | 1153 | 1153 | 0 |
| 375 | 20241118 | 124900 | 964255329 | 1153 | 1153 | 1153 | 1153 | 0 |
| 376 | 20241118 | 124800 | 964255329 | 1153 | 1153 | 1153 | 1153 | 1 |
| 377 | 20241118 | 124700 | 964254176 | 1159 | 1159 | 1159 | 1159 | 0 |
| 378 | 20241118 | 124600 | 964254176 | 1159 | 1159 | 1159 | 1159 | 0 |
| 379 | 20241118 | 124500 | 964254176 | 1159 | 1159 | 1159 | 1159 | 0 |
| 380 | 20241118 | 124400 | 964254176 | 1159 | 1159 | 1159 | 1159 | 0 |
| 381 | 20241118 | 124300 | 964254176 | 1159 | 1159 | 1159 | 1159 | 0 |
| 382 | 20241118 | 124200 | 964254176 | 1159 | 1159 | 1159 | 1159 | 0 |
| 383 | 20241118 | 124100 | 964254176 | 1159 | 1159 | 1159 | 1159 | 0 |
| 384 | 20241118 | 124000 | 964254176 | 1159 | 1160 | 1160 | 1159 | 11 |
| 385 | 20241118 | 123900 | 964241417 | 1159 | 1159 | 1159 | 1159 | 0 |
| 386 | 20241118 | 123800 | 964241417 | 1159 | 1152 | 1159 | 1152 | 101 |
| 387 | 20241118 | 123700 | 964125058 | 1161 | 1161 | 1161 | 1161 | 5000 |
| 388 | 20241118 | 123600 | 958320058 | 1161 | 1161 | 1161 | 1161 | 501 |
| 389 | 20241118 | 123500 | 957738397 | 1151 | 1151 | 1151 | 1151 | 108 |
| 390 | 20241118 | 123400 | 957614089 | 1152 | 1152 | 1152 | 1152 | 0 |
| 391 | 20241118 | 123300 | 957614089 | 1152 | 1152 | 1152 | 1152 | 1033 |
| 392 | 20241118 | 123200 | 956424073 | 1153 | 1153 | 1153 | 1153 | 0 |
| 393 | 20241118 | 123100 | 956424073 | 1153 | 1153 | 1153 | 1153 | 0 |
| 394 | 20241118 | 123000 | 956424073 | 1153 | 1160 | 1160 | 1153 | 5055 |
| 395 | 20241118 | 122900 | 950560658 | 1160 | 1160 | 1160 | 1160 | 0 |
| 396 | 20241118 | 122800 | 950560658 | 1160 | 1160 | 1160 | 1160 | 200 |
| 397 | 20241118 | 122700 | 950328658 | 1152 | 1152 | 1152 | 1152 | 404 |
| 398 | 20241118 | 122600 | 949863250 | 1150 | 1150 | 1150 | 1150 | 35 |
| 399 | 20241118 | 122500 | 949823000 | 1148 | 1148 | 1148 | 1148 | 60 |
| 400 | 20241118 | 122400 | 949754120 | 1150 | 1150 | 1150 | 1150 | 467 |
| 401 | 20241118 | 122300 | 949217070 | 1150 | 1150 | 1150 | 1150 | 182 |
| 402 | 20241118 | 122200 | 949007770 | 1152 | 1152 | 1152 | 1152 | 0 |
| 403 | 20241118 | 122100 | 949007770 | 1152 | 1154 | 1154 | 1150 | 10946 |
| 404 | 20241118 | 122000 | 936406569 | 1154 | 1156 | 1156 | 1154 | 7652 |
| 405 | 20241118 | 121900 | 927571760 | 1157 | 1157 | 1157 | 1157 | 40 |
| 406 | 20241118 | 121800 | 927525480 | 1157 | 1155 | 1157 | 1155 | 215 |
| 407 | 20241118 | 121700 | 927276941 | 1157 | 1157 | 1157 | 1157 | 3 |
| 408 | 20241118 | 121600 | 927273470 | 1157 | 1161 | 1161 | 1157 | 485 |
| 409 | 20241118 | 121500 | 926712321 | 1157 | 1157 | 1157 | 1157 | 3619 |
| 410 | 20241118 | 121400 | 922525138 | 1157 | 1157 | 1157 | 1157 | 0 |
| 411 | 20241118 | 121300 | 922525138 | 1157 | 1157 | 1157 | 1157 | 1398 |
| 412 | 20241118 | 121200 | 920907652 | 1157 | 1157 | 1157 | 1155 | 3057 |
| 413 | 20241118 | 121100 | 917374125 | 1157 | 1157 | 1157 | 1157 | 10 |
| 414 | 20241118 | 121000 | 917362555 | 1156 | 1157 | 1157 | 1156 | 968 |
| 415 | 20241118 | 120900 | 916243045 | 1163 | 1163 | 1163 | 1163 | 900 |
| 416 | 20241118 | 120800 | 915196345 | 1158 | 1158 | 1158 | 1158 | 143 |
| 417 | 20241118 | 120700 | 915030751 | 1163 | 1164 | 1164 | 1163 | 417 |
| 418 | 20241118 | 120600 | 914545779 | 1164 | 1164 | 1164 | 1164 | 0 |
| 419 | 20241118 | 120500 | 914545779 | 1164 | 1164 | 1164 | 1164 | 0 |
| 420 | 20241118 | 120400 | 914545779 | 1164 | 1164 | 1164 | 1164 | 1000 |
| 421 | 20241118 | 120300 | 913381779 | 1164 | 1162 | 1164 | 1159 | 25899 |
| 422 | 20241118 | 120200 | 883320237 | 1163 | 1163 | 1163 | 1163 | 18 |
| 423 | 20241118 | 120100 | 883299303 | 1163 | 1163 | 1163 | 1163 | 3180 |
| 424 | 20241118 | 120000 | 879600963 | 1164 | 1164 | 1164 | 1164 | 720 |
| 425 | 20241118 | 115900 | 878762883 | 1164 | 1164 | 1164 | 1164 | 587 |
| 426 | 20241118 | 115800 | 878079615 | 1164 | 1164 | 1164 | 1164 | 1 |
| 427 | 20241118 | 115700 | 878078451 | 1164 | 1164 | 1164 | 1164 | 0 |
| 428 | 20241118 | 115600 | 878078451 | 1164 | 1164 | 1164 | 1164 | 0 |
| 429 | 20241118 | 115500 | 878078451 | 1164 | 1164 | 1164 | 1164 | 0 |
| 430 | 20241118 | 115400 | 878078451 | 1164 | 1164 | 1164 | 1164 | 0 |
| 431 | 20241118 | 115300 | 878078451 | 1164 | 1164 | 1164 | 1164 | 0 |
| 432 | 20241118 | 115200 | 878078451 | 1164 | 1164 | 1164 | 1164 | 32 |
| 433 | 20241118 | 115100 | 878041203 | 1165 | 1165 | 1165 | 1165 | 1 |
| 434 | 20241118 | 115000 | 878040038 | 1165 | 1165 | 1165 | 1165 | 0 |
| 435 | 20241118 | 114900 | 878040038 | 1165 | 1165 | 1165 | 1165 | 2061 |
| 436 | 20241118 | 114800 | 875638973 | 1165 | 1165 | 1165 | 1165 | 0 |
| 437 | 20241118 | 114700 | 875638973 | 1165 | 1165 | 1165 | 1165 | 225 |
| 438 | 20241118 | 114600 | 875376848 | 1165 | 1165 | 1165 | 1165 | 0 |
| 439 | 20241118 | 114500 | 875376848 | 1165 | 1165 | 1165 | 1165 | 125 |
| 440 | 20241118 | 114400 | 875231223 | 1165 | 1164 | 1165 | 1163 | 208 |
| 441 | 20241118 | 114300 | 874989016 | 1164 | 1164 | 1164 | 1164 | 0 |
| 442 | 20241118 | 114200 | 874989016 | 1164 | 1165 | 1165 | 1164 | 2502 |
| 443 | 20241118 | 114100 | 872076687 | 1165 | 1165 | 1165 | 1165 | 0 |
| 444 | 20241118 | 114000 | 872076687 | 1165 | 1165 | 1165 | 1165 | 0 |
| 445 | 20241118 | 113900 | 872076687 | 1165 | 1165 | 1165 | 1165 | 3421 |
| 446 | 20241118 | 113800 | 868091222 | 1166 | 1166 | 1166 | 1166 | 32 |
| 447 | 20241118 | 113700 | 868053910 | 1166 | 1166 | 1166 | 1166 | 0 |
| 448 | 20241118 | 113600 | 868053910 | 1166 | 1166 | 1166 | 1166 | 5928 |
| 449 | 20241118 | 113500 | 861141862 | 1166 | 1166 | 1166 | 1166 | 1211 |
| 450 | 20241118 | 113400 | 859729836 | 1167 | 1167 | 1167 | 1167 | 0 |
| 451 | 20241118 | 113300 | 859729836 | 1167 | 1167 | 1167 | 1167 | 0 |
| 452 | 20241118 | 113200 | 859729836 | 1167 | 1167 | 1167 | 1167 | 100 |
| 453 | 20241118 | 113100 | 859613136 | 1167 | 1167 | 1167 | 1167 | 0 |
| 454 | 20241118 | 113000 | 859613136 | 1167 | 1167 | 1167 | 1167 | 128 |
| 455 | 20241118 | 112900 | 859463760 | 1166 | 1166 | 1166 | 1166 | 50 |
| 456 | 20241118 | 112800 | 859405460 | 1166 | 1166 | 1166 | 1166 | 1065 |
| 457 | 20241118 | 112700 | 858163670 | 1167 | 1171 | 1171 | 1167 | 537 |
| 458 | 20241118 | 112600 | 857536963 | 1171 | 1171 | 1171 | 1171 | 101 |
| 459 | 20241118 | 112500 | 857418692 | 1172 | 1172 | 1172 | 1172 | 0 |
| 460 | 20241118 | 112400 | 857418692 | 1172 | 1172 | 1172 | 1172 | 0 |
| 461 | 20241118 | 112300 | 857418692 | 1172 | 1172 | 1172 | 1172 | 0 |
| 462 | 20241118 | 112200 | 857418692 | 1172 | 1172 | 1172 | 1172 | 125 |
| 463 | 20241118 | 112100 | 857272192 | 1165 | 1165 | 1165 | 1165 | 0 |
| 464 | 20241118 | 112000 | 857272192 | 1165 | 1165 | 1165 | 1165 | 0 |
| 465 | 20241118 | 111900 | 857272192 | 1165 | 1165 | 1165 | 1165 | 0 |
| 466 | 20241118 | 111800 | 857272192 | 1165 | 1165 | 1165 | 1165 | 0 |
| 467 | 20241118 | 111700 | 857272192 | 1165 | 1167 | 1167 | 1165 | 2805 |
| 468 | 20241118 | 111600 | 854001208 | 1172 | 1172 | 1172 | 1172 | 35 |
| 469 | 20241118 | 111500 | 853960188 | 1172 | 1171 | 1172 | 1171 | 165 |
| 470 | 20241118 | 111400 | 853766848 | 1172 | 1172 | 1172 | 1172 | 0 |
| 471 | 20241118 | 111300 | 853766848 | 1172 | 1172 | 1172 | 1172 | 0 |
| 472 | 20241118 | 111200 | 853766848 | 1172 | 1172 | 1172 | 1172 | 0 |
| 473 | 20241118 | 111100 | 853766848 | 1172 | 1172 | 1172 | 1172 | 0 |
| 474 | 20241118 | 111000 | 853766848 | 1172 | 1168 | 1172 | 1167 | 1113 |
| 475 | 20241118 | 110900 | 852467780 | 1168 | 1168 | 1168 | 1168 | 0 |
| 476 | 20241118 | 110800 | 852467780 | 1168 | 1168 | 1168 | 1168 | 313 |
| 477 | 20241118 | 110700 | 852102196 | 1172 | 1172 | 1172 | 1172 | 0 |
| 478 | 20241118 | 110600 | 852102196 | 1172 | 1167 | 1172 | 1166 | 1264 |
| 479 | 20241118 | 110500 | 850628360 | 1167 | 1167 | 1167 | 1167 | 250 |
| 480 | 20241118 | 110400 | 850336610 | 1167 | 1167 | 1167 | 1167 | 84 |
| 481 | 20241118 | 110300 | 850238582 | 1167 | 1167 | 1167 | 1167 | 351 |
| 482 | 20241118 | 110200 | 849828965 | 1167 | 1169 | 1169 | 1167 | 7311 |
| 483 | 20241118 | 110100 | 841287531 | 1170 | 1171 | 1171 | 1170 | 1018 |
| 484 | 20241118 | 110000 | 840096461 | 1170 | 1170 | 1170 | 1170 | 0 |
| 485 | 20241118 | 105900 | 840096461 | 1170 | 1170 | 1170 | 1170 | 0 |
| 486 | 20241118 | 105800 | 840096461 | 1170 | 1170 | 1170 | 1170 | 0 |
| 487 | 20241118 | 105700 | 840096461 | 1170 | 1170 | 1170 | 1170 | 0 |
| 488 | 20241118 | 105600 | 840096461 | 1170 | 1170 | 1170 | 1170 | 0 |
| 489 | 20241118 | 105500 | 840096461 | 1170 | 1170 | 1170 | 1170 | 0 |
| 490 | 20241118 | 105400 | 840096461 | 1170 | 1170 | 1170 | 1170 | 30 |
| 491 | 20241118 | 105300 | 840061361 | 1170 | 1170 | 1170 | 1170 | 109 |
| 492 | 20241118 | 105200 | 839933831 | 1172 | 1170 | 1172 | 1170 | 144 |
| 493 | 20241118 | 105100 | 839765176 | 1170 | 1170 | 1170 | 1170 | 118 |
| 494 | 20241118 | 105000 | 839627116 | 1170 | 1170 | 1170 | 1170 | 120 |
| 495 | 20241118 | 104900 | 839486716 | 1171 | 1171 | 1171 | 1171 | 0 |
| 496 | 20241118 | 104800 | 839486716 | 1171 | 1171 | 1171 | 1171 | 2 |
| 497 | 20241118 | 104700 | 839484374 | 1171 | 1171 | 1171 | 1171 | 594 |
| 498 | 20241118 | 104600 | 838788800 | 1171 | 1172 | 1172 | 1171 | 2710 |
| 499 | 20241118 | 104500 | 835614680 | 1174 | 1174 | 1174 | 1174 | 0 |
| 500 | 20241118 | 104400 | 835614680 | 1174 | 1174 | 1174 | 1174 | 0 |
| 501 | 20241118 | 104300 | 835614680 | 1174 | 1174 | 1174 | 1174 | 0 |
| 502 | 20241118 | 104200 | 835614680 | 1174 | 1174 | 1174 | 1173 | 2071 |
| 503 | 20241118 | 104100 | 833185326 | 1173 | 1173 | 1173 | 1173 | 1279 |
| 504 | 20241118 | 104000 | 831685059 | 1174 | 1174 | 1174 | 1174 | 700 |
| 505 | 20241118 | 103900 | 830863259 | 1174 | 1174 | 1174 | 1174 | 50 |
| 506 | 20241118 | 103800 | 830804559 | 1174 | 1174 | 1174 | 1174 | 0 |
| 507 | 20241118 | 103700 | 830804559 | 1174 | 1175 | 1175 | 1174 | 1954 |
| 508 | 20241118 | 103600 | 828508780 | 1175 | 1175 | 1175 | 1175 | 171 |
| 509 | 20241118 | 103500 | 828307855 | 1176 | 1176 | 1176 | 1175 | 111 |
| 510 | 20241118 | 103400 | 828177329 | 1176 | 1176 | 1176 | 1176 | 0 |
| 511 | 20241118 | 103300 | 828177329 | 1176 | 1176 | 1176 | 1176 | 0 |
| 512 | 20241118 | 103200 | 828177329 | 1176 | 1176 | 1176 | 1176 | 100 |
| 513 | 20241118 | 103100 | 828059729 | 1176 | 1176 | 1178 | 1175 | 5392 |
| 514 | 20241118 | 103000 | 821717669 | 1176 | 1174 | 1176 | 1174 | 1178 |
| 515 | 20241118 | 102900 | 820332885 | 1174 | 1174 | 1174 | 1174 | 723 |
| 516 | 20241118 | 102800 | 819484083 | 1174 | 1173 | 1174 | 1173 | 106 |
| 517 | 20241118 | 102700 | 819359744 | 1173 | 1173 | 1173 | 1173 | 85 |
| 518 | 20241118 | 102600 | 819260039 | 1174 | 1173 | 1174 | 1171 | 2079 |
| 519 | 20241118 | 102500 | 816821274 | 1173 | 1173 | 1173 | 1173 | 140 |
| 520 | 20241118 | 102400 | 816657054 | 1173 | 1172 | 1173 | 1172 | 3 |
| 521 | 20241118 | 102300 | 816653537 | 1169 | 1169 | 1169 | 1169 | 90 |
| 522 | 20241118 | 102200 | 816548327 | 1169 | 1169 | 1169 | 1169 | 376 |
| 523 | 20241118 | 102100 | 816108783 | 1168 | 1168 | 1168 | 1168 | 0 |
| 524 | 20241118 | 102000 | 816108783 | 1168 | 1168 | 1168 | 1168 | 104 |
| 525 | 20241118 | 101900 | 815987311 | 1168 | 1168 | 1168 | 1168 | 108 |
| 526 | 20241118 | 101800 | 815861167 | 1169 | 1169 | 1169 | 1169 | 0 |
| 527 | 20241118 | 101700 | 815861167 | 1169 | 1168 | 1169 | 1168 | 2359 |
| 528 | 20241118 | 101600 | 813104647 | 1168 | 1168 | 1168 | 1168 | 0 |
| 529 | 20241118 | 101500 | 813104647 | 1168 | 1168 | 1168 | 1168 | 390 |
| 530 | 20241118 | 101400 | 812649127 | 1168 | 1168 | 1168 | 1168 | 5 |
| 531 | 20241118 | 101300 | 812643287 | 1165 | 1165 | 1165 | 1165 | 0 |
| 532 | 20241118 | 101200 | 812643287 | 1165 | 1168 | 1168 | 1165 | 349 |
| 533 | 20241118 | 101100 | 812236699 | 1169 | 1169 | 1169 | 1169 | 0 |
| 534 | 20241118 | 101000 | 812236699 | 1169 | 1169 | 1169 | 1169 | 30 |
| 535 | 20241118 | 100900 | 812201629 | 1165 | 1166 | 1166 | 1165 | 20 |
| 536 | 20241118 | 100800 | 812178328 | 1165 | 1165 | 1165 | 1165 | 412 |
| 537 | 20241118 | 100700 | 811698348 | 1165 | 1164 | 1165 | 1164 | 7 |
| 538 | 20241118 | 100600 | 811690199 | 1164 | 1164 | 1164 | 1164 | 1042 |
| 539 | 20241118 | 100500 | 810477311 | 1163 | 1163 | 1163 | 1163 | 0 |
| 540 | 20241118 | 100400 | 810477311 | 1163 | 1164 | 1164 | 1163 | 9192 |
| 541 | 20241118 | 100300 | 799778057 | 1165 | 1165 | 1165 | 1165 | 5637 |
| 542 | 20241118 | 100200 | 793210952 | 1165 | 1167 | 1172 | 1165 | 20109 |
| 543 | 20241118 | 100100 | 769776049 | 1172 | 1169 | 1172 | 1167 | 10251 |
| 544 | 20241118 | 100000 | 757810593 | 1170 | 1170 | 1170 | 1170 | 478 |
| 545 | 20241118 | 095900 | 757251333 | 1169 | 1169 | 1169 | 1169 | 2152 |
| 546 | 20241118 | 095800 | 754735645 | 1170 | 1170 | 1170 | 1170 | 10 |
| 547 | 20241118 | 095700 | 754723945 | 1172 | 1172 | 1172 | 1172 | 11 |
| 548 | 20241118 | 095600 | 754711053 | 1166 | 1170 | 1170 | 1166 | 3103 |
| 549 | 20241118 | 095500 | 751080555 | 1165 | 1169 | 1170 | 1165 | 211 |
| 550 | 20241118 | 095400 | 750834034 | 1169 | 1169 | 1169 | 1169 | 856 |
| 551 | 20241118 | 095300 | 749833370 | 1164 | 1163 | 1164 | 1163 | 2580 |
| 552 | 20241118 | 095200 | 746830261 | 1161 | 1161 | 1161 | 1161 | 1230 |
| 553 | 20241118 | 095100 | 745402231 | 1160 | 1160 | 1160 | 1160 | 0 |
| 554 | 20241118 | 095000 | 745402231 | 1160 | 1160 | 1160 | 1160 | 1 |
| 555 | 20241118 | 094900 | 745401071 | 1160 | 1160 | 1160 | 1160 | 4446 |
| 556 | 20241118 | 094800 | 740243711 | 1160 | 1160 | 1160 | 1160 | 5000 |
| 557 | 20241118 | 094700 | 734443711 | 1160 | 1160 | 1160 | 1159 | 1056 |
| 558 | 20241118 | 094600 | 733218950 | 1160 | 1160 | 1160 | 1159 | 537 |
| 559 | 20241118 | 094500 | 732596448 | 1160 | 1160 | 1160 | 1159 | 2055 |
| 560 | 20241118 | 094400 | 730212690 | 1164 | 1162 | 1164 | 1160 | 994 |
| 561 | 20241118 | 094300 | 729058013 | 1160 | 1164 | 1164 | 1160 | 5200 |
| 562 | 20241118 | 094200 | 723022622 | 1162 | 1169 | 1169 | 1162 | 7472 |
| 563 | 20241118 | 094100 | 714323534 | 1169 | 1168 | 1169 | 1168 | 100 |
| 564 | 20241118 | 094000 | 714206646 | 1168 | 1169 | 1169 | 1168 | 9 |
| 565 | 20241118 | 093900 | 714196126 | 1170 | 1170 | 1170 | 1164 | 3893 |
| 566 | 20241118 | 093800 | 709657570 | 1164 | 1164 | 1164 | 1164 | 0 |
| 567 | 20241118 | 093700 | 709657570 | 1164 | 1165 | 1165 | 1164 | 6150 |
| 568 | 20241118 | 093600 | 702497364 | 1165 | 1164 | 1165 | 1164 | 6800 |
| 569 | 20241118 | 093500 | 694575375 | 1165 | 1165 | 1165 | 1164 | 13444 |
| 570 | 20241118 | 093400 | 678913206 | 1170 | 1170 | 1170 | 1165 | 334 |
| 571 | 20241118 | 093300 | 678523926 | 1165 | 1172 | 1173 | 1165 | 20000 |
| 572 | 20241118 | 093200 | 655143161 | 1172 | 1172 | 1173 | 1172 | 2584 |
| 573 | 20241118 | 093100 | 652114712 | 1166 | 1170 | 1172 | 1166 | 6491 |
| 574 | 20241118 | 093000 | 644508346 | 1171 | 1171 | 1171 | 1171 | 10 |
| 575 | 20241118 | 092900 | 644496636 | 1172 | 1172 | 1172 | 1172 | 31 |
| 576 | 20241118 | 092800 | 644460304 | 1163 | 1167 | 1171 | 1160 | 21751 |
| 577 | 20241118 | 092700 | 619154398 | 1160 | 1163 | 1168 | 1160 | 5365 |
| 578 | 20241118 | 092600 | 612925924 | 1162 | 1169 | 1170 | 1162 | 1175 |
| 579 | 20241118 | 092500 | 611554290 | 1170 | 1171 | 1172 | 1170 | 13826 |
| 580 | 20241118 | 092400 | 595372953 | 1173 | 1170 | 1173 | 1170 | 1913 |
| 581 | 20241118 | 092300 | 593129054 | 1170 | 1170 | 1173 | 1170 | 508 |
| 582 | 20241118 | 092200 | 592534414 | 1169 | 1174 | 1178 | 1169 | 6179 |
| 583 | 20241118 | 092100 | 585282373 | 1173 | 1173 | 1173 | 1173 | 1259 |
| 584 | 20241118 | 092000 | 583805566 | 1173 | 1173 | 1173 | 1172 | 1800 |
| 585 | 20241118 | 091900 | 581695167 | 1179 | 1179 | 1179 | 1174 | 3822 |
| 586 | 20241118 | 091800 | 577202866 | 1179 | 1176 | 1179 | 1176 | 201 |
| 587 | 20241118 | 091700 | 576966487 | 1176 | 1179 | 1180 | 1176 | 3230 |
| 588 | 20241118 | 091600 | 573156911 | 1179 | 1180 | 1181 | 1179 | 1953 |
| 589 | 20241118 | 091500 | 570852281 | 1175 | 1175 | 1180 | 1175 | 4993 |
| 590 | 20241118 | 091400 | 564981656 | 1175 | 1172 | 1175 | 1172 | 2678 |
| 591 | 20241118 | 091300 | 561842740 | 1172 | 1177 | 1181 | 1172 | 24701 |
| 592 | 20241118 | 091200 | 532817095 | 1179 | 1172 | 1179 | 1172 | 6127 |
| 593 | 20241118 | 091100 | 525615646 | 1175 | 1169 | 1175 | 1160 | 9593 |
| 594 | 20241118 | 091000 | 514377733 | 1168 | 1157 | 1169 | 1154 | 7620 |
| 595 | 20241118 | 090900 | 505486569 | 1157 | 1185 | 1185 | 1154 | 41793 |
| 596 | 20241118 | 090800 | 456518197 | 1183 | 1185 | 1189 | 1183 | 6148 |
| 597 | 20241118 | 090700 | 449235177 | 1185 | 1192 | 1192 | 1185 | 19466 |
| 598 | 20241118 | 090600 | 426128759 | 1192 | 1186 | 1193 | 1186 | 31537 |
| 599 | 20241118 | 090500 | 388722097 | 1193 | 1200 | 1213 | 1185 | 52983 |
| 600 | 20241118 | 090400 | 325375621 | 1190 | 1197 | 1219 | 1181 | 37319 |
| 601 | 20241118 | 090300 | 280924824 | 1197 | 1191 | 1227 | 1187 | 99007 |
| 602 | 20241118 | 090200 | 161565638 | 1192 | 1172 | 1210 | 1172 | 137563 |
| 603 | 20241118 | 090100 | 0 | 1116 | 1116 | 1116 | 1116 | 0 |
| 604 | 20241118 | 090000 | 0 | 1116 | 1116 | 1116 | 1116 | 0 |