30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 191400 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 14132 |
| 3 | 20241118 | 191300 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 4 | 20241118 | 191200 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 5 | 20241118 | 191100 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 6 | 20241118 | 191000 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 7 | 20241118 | 190900 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 8 | 20241118 | 190800 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 9 | 20241118 | 190700 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 10 | 20241118 | 190600 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 11 | 20241118 | 190500 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 12 | 20241118 | 190400 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 13 | 20241118 | 190300 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 14 | 20241118 | 190200 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 15 | 20241118 | 190100 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 16 | 20241118 | 190000 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 17 | 20241118 | 185900 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 18 | 20241118 | 185800 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 19 | 20241118 | 185700 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 20 | 20241118 | 185600 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 21 | 20241118 | 185500 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 22 | 20241118 | 185400 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 23 | 20241118 | 185300 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 24 | 20241118 | 185200 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 25 | 20241118 | 185100 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 26 | 20241118 | 185000 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 27 | 20241118 | 184900 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 28 | 20241118 | 184800 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 29 | 20241118 | 184700 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 30 | 20241118 | 184600 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 31 | 20241118 | 184500 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 32 | 20241118 | 184400 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 14132 |
| 33 | 20241118 | 184300 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 34 | 20241118 | 184200 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 35 | 20241118 | 184100 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 36 | 20241118 | 184000 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 37 | 20241118 | 183900 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 38 | 20241118 | 183800 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 39 | 20241118 | 183700 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 40 | 20241118 | 183600 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 41 | 20241118 | 183500 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 42 | 20241118 | 183400 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 43 | 20241118 | 183300 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 44 | 20241118 | 183200 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 45 | 20241118 | 183100 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 46 | 20241118 | 183000 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 47 | 20241118 | 182900 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 48 | 20241118 | 182800 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 49 | 20241118 | 182700 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 50 | 20241118 | 182600 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 51 | 20241118 | 182500 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 52 | 20241118 | 182400 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 53 | 20241118 | 182300 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 54 | 20241118 | 182200 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 55 | 20241118 | 182100 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 56 | 20241118 | 182000 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 57 | 20241118 | 181900 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 58 | 20241118 | 181800 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 59 | 20241118 | 181700 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 60 | 20241118 | 181600 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 61 | 20241118 | 181500 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 62 | 20241118 | 181400 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 14132 |
| 63 | 20241118 | 181300 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 64 | 20241118 | 181200 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 65 | 20241118 | 181100 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 66 | 20241118 | 181000 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 67 | 20241118 | 180900 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 68 | 20241118 | 180800 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 69 | 20241118 | 180700 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 70 | 20241118 | 180600 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 71 | 20241118 | 180500 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 72 | 20241118 | 180400 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 73 | 20241118 | 180300 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 74 | 20241118 | 180200 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 75 | 20241118 | 180100 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 76 | 20241118 | 180000 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 77 | 20241118 | 175900 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 78 | 20241118 | 175800 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 79 | 20241118 | 175700 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 80 | 20241118 | 175600 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 81 | 20241118 | 175500 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 82 | 20241118 | 175400 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 83 | 20241118 | 175300 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 84 | 20241118 | 175200 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 85 | 20241118 | 175100 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 86 | 20241118 | 175000 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 87 | 20241118 | 174900 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 88 | 20241118 | 174800 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 89 | 20241118 | 174700 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 90 | 20241118 | 174600 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 91 | 20241118 | 174500 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 92 | 20241118 | 174400 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 14132 |
| 93 | 20241118 | 174300 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 94 | 20241118 | 174200 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 95 | 20241118 | 174100 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 96 | 20241118 | 174000 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 97 | 20241118 | 173900 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 98 | 20241118 | 173800 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 99 | 20241118 | 173700 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 100 | 20241118 | 173600 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 101 | 20241118 | 173500 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 102 | 20241118 | 173400 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 103 | 20241118 | 173300 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 104 | 20241118 | 173200 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 105 | 20241118 | 173100 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 106 | 20241118 | 173000 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 107 | 20241118 | 172900 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 108 | 20241118 | 172800 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 109 | 20241118 | 172700 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 110 | 20241118 | 172600 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 111 | 20241118 | 172500 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 112 | 20241118 | 172400 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 113 | 20241118 | 172300 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 114 | 20241118 | 172200 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 115 | 20241118 | 172100 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 116 | 20241118 | 172000 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 117 | 20241118 | 171900 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 118 | 20241118 | 171800 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 119 | 20241118 | 171700 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 120 | 20241118 | 171600 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 121 | 20241118 | 171500 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 122 | 20241118 | 171400 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 14132 |
| 123 | 20241118 | 171300 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 124 | 20241118 | 171200 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 125 | 20241118 | 171100 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 126 | 20241118 | 171000 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 127 | 20241118 | 170900 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 128 | 20241118 | 170800 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 129 | 20241118 | 170700 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 130 | 20241118 | 170600 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 131 | 20241118 | 170500 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 132 | 20241118 | 170400 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 133 | 20241118 | 170300 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 134 | 20241118 | 170200 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 135 | 20241118 | 170100 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 136 | 20241118 | 170000 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 137 | 20241118 | 165900 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 138 | 20241118 | 165800 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 139 | 20241118 | 165700 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 140 | 20241118 | 165600 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 141 | 20241118 | 165500 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 142 | 20241118 | 165400 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 143 | 20241118 | 165300 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 144 | 20241118 | 165200 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 145 | 20241118 | 165100 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 146 | 20241118 | 165000 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 147 | 20241118 | 164900 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 148 | 20241118 | 164800 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 149 | 20241118 | 164700 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 150 | 20241118 | 164600 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 151 | 20241118 | 164500 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 152 | 20241118 | 164400 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 14132 |
| 153 | 20241118 | 164300 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 154 | 20241118 | 164200 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 155 | 20241118 | 164100 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 156 | 20241118 | 164000 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 157 | 20241118 | 163900 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 158 | 20241118 | 163800 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 159 | 20241118 | 163700 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 160 | 20241118 | 163600 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 161 | 20241118 | 163500 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 162 | 20241118 | 163400 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 163 | 20241118 | 163300 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 164 | 20241118 | 163200 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 165 | 20241118 | 163100 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 166 | 20241118 | 163000 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 167 | 20241118 | 162900 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 168 | 20241118 | 162800 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 169 | 20241118 | 162700 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 170 | 20241118 | 162600 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 171 | 20241118 | 162500 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 172 | 20241118 | 162400 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 173 | 20241118 | 162300 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 174 | 20241118 | 162200 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 175 | 20241118 | 162100 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 176 | 20241118 | 162000 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 177 | 20241118 | 161900 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 178 | 20241118 | 161800 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 179 | 20241118 | 161700 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 180 | 20241118 | 161600 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 181 | 20241118 | 161500 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 182 | 20241118 | 161400 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 14132 |
| 183 | 20241118 | 161300 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 184 | 20241118 | 161200 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 185 | 20241118 | 161100 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 186 | 20241118 | 161000 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 187 | 20241118 | 160900 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 188 | 20241118 | 160800 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 189 | 20241118 | 160700 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 190 | 20241118 | 160600 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 191 | 20241118 | 160500 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 192 | 20241118 | 160400 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 193 | 20241118 | 160300 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 194 | 20241118 | 160200 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 195 | 20241118 | 160100 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 196 | 20241118 | 160000 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 197 | 20241118 | 155900 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 198 | 20241118 | 155800 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 199 | 20241118 | 155700 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 200 | 20241118 | 155600 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 201 | 20241118 | 155500 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 202 | 20241118 | 155400 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 203 | 20241118 | 155300 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 204 | 20241118 | 155200 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 205 | 20241118 | 155100 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 206 | 20241118 | 155000 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 207 | 20241118 | 154900 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 208 | 20241118 | 154800 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 209 | 20241118 | 154700 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 210 | 20241118 | 154600 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 211 | 20241118 | 154500 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 212 | 20241118 | 154400 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 14132 |
| 213 | 20241118 | 154300 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 214 | 20241118 | 154200 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 215 | 20241118 | 154100 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 216 | 20241118 | 154000 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 217 | 20241118 | 153900 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 218 | 20241118 | 153800 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 219 | 20241118 | 153700 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 220 | 20241118 | 153600 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 221 | 20241118 | 153500 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 222 | 20241118 | 153400 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 223 | 20241118 | 153300 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 224 | 20241118 | 153200 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 225 | 20241118 | 153100 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 0 |
| 226 | 20241118 | 153000 | 1110696377 | 1531 | 1531 | 1531 | 1531 | 14132 |
| 227 | 20241118 | 152900 | 1089060285 | 1532 | 1532 | 1532 | 1532 | 0 |
| 228 | 20241118 | 152800 | 1089060285 | 1532 | 1532 | 1532 | 1532 | 0 |
| 229 | 20241118 | 152700 | 1089060285 | 1532 | 1532 | 1532 | 1532 | 0 |
| 230 | 20241118 | 152600 | 1089060285 | 1532 | 1532 | 1532 | 1532 | 0 |
| 231 | 20241118 | 152500 | 1089060285 | 1532 | 1532 | 1532 | 1532 | 0 |
| 232 | 20241118 | 152400 | 1089060285 | 1532 | 1532 | 1532 | 1532 | 0 |
| 233 | 20241118 | 152300 | 1089060285 | 1532 | 1532 | 1532 | 1532 | 0 |
| 234 | 20241118 | 152200 | 1089060285 | 1532 | 1532 | 1532 | 1532 | 0 |
| 235 | 20241118 | 152100 | 1089060285 | 1532 | 1532 | 1532 | 1532 | 0 |
| 236 | 20241118 | 152000 | 1089060285 | 1532 | 1532 | 1532 | 1532 | 0 |
| 237 | 20241118 | 151900 | 1089060285 | 1532 | 1535 | 1543 | 1532 | 1218 |
| 238 | 20241118 | 151800 | 1087182659 | 1542 | 1535 | 1542 | 1535 | 2673 |
| 239 | 20241118 | 151700 | 1083064222 | 1541 | 1541 | 1541 | 1541 | 0 |
| 240 | 20241118 | 151600 | 1083064222 | 1541 | 1540 | 1541 | 1540 | 2 |
| 241 | 20241118 | 151500 | 1083061141 | 1541 | 1541 | 1541 | 1541 | 11 |
| 242 | 20241118 | 151400 | 1083044190 | 1543 | 1539 | 1543 | 1539 | 5000 |
| 243 | 20241118 | 151300 | 1075332461 | 1541 | 1538 | 1541 | 1538 | 5070 |
| 244 | 20241118 | 151200 | 1067526744 | 1538 | 1530 | 1538 | 1530 | 3404 |
| 245 | 20241118 | 151100 | 1062303414 | 1532 | 1533 | 1533 | 1531 | 1014 |
| 246 | 20241118 | 151000 | 1060750249 | 1533 | 1532 | 1533 | 1531 | 639 |
| 247 | 20241118 | 150900 | 1059771649 | 1533 | 1537 | 1539 | 1533 | 1618 |
| 248 | 20241118 | 150800 | 1057283142 | 1539 | 1539 | 1539 | 1539 | 100 |
| 249 | 20241118 | 150700 | 1057129242 | 1539 | 1534 | 1539 | 1531 | 134 |
| 250 | 20241118 | 150600 | 1056923935 | 1535 | 1532 | 1539 | 1531 | 32 |
| 251 | 20241118 | 150500 | 1056874759 | 1532 | 1532 | 1532 | 1532 | 3784 |
| 252 | 20241118 | 150400 | 1051077671 | 1532 | 1532 | 1540 | 1532 | 245 |
| 253 | 20241118 | 150300 | 1050701748 | 1532 | 1530 | 1533 | 1530 | 1971 |
| 254 | 20241118 | 150200 | 1047683361 | 1530 | 1529 | 1530 | 1529 | 986 |
| 255 | 20241118 | 150100 | 1046175451 | 1530 | 1530 | 1530 | 1530 | 60 |
| 256 | 20241118 | 150000 | 1046083651 | 1530 | 1519 | 1530 | 1519 | 964 |
| 257 | 20241118 | 145900 | 1044614580 | 1518 | 1525 | 1525 | 1518 | 1842 |
| 258 | 20241118 | 145800 | 1041818121 | 1526 | 1526 | 1526 | 1526 | 402 |
| 259 | 20241118 | 145700 | 1041204669 | 1527 | 1527 | 1527 | 1527 | 0 |
| 260 | 20241118 | 145600 | 1041204669 | 1527 | 1530 | 1530 | 1527 | 9565 |
| 261 | 20241118 | 145500 | 1026575490 | 1530 | 1531 | 1531 | 1530 | 1000 |
| 262 | 20241118 | 145400 | 1025045172 | 1532 | 1532 | 1532 | 1532 | 344 |
| 263 | 20241118 | 145300 | 1024518164 | 1532 | 1532 | 1532 | 1532 | 13 |
| 264 | 20241118 | 145200 | 1024498248 | 1533 | 1533 | 1533 | 1533 | 1269 |
| 265 | 20241118 | 145100 | 1022552871 | 1533 | 1541 | 1541 | 1533 | 21 |
| 266 | 20241118 | 145000 | 1022520598 | 1541 | 1541 | 1541 | 1541 | 1 |
| 267 | 20241118 | 144900 | 1022519057 | 1541 | 1542 | 1543 | 1533 | 1664 |
| 268 | 20241118 | 144800 | 1019964677 | 1543 | 1538 | 1543 | 1530 | 8341 |
| 269 | 20241118 | 144700 | 1007127611 | 1540 | 1535 | 1540 | 1535 | 9769 |
| 270 | 20241118 | 144600 | 992102886 | 1534 | 1532 | 1534 | 1532 | 1968 |
| 271 | 20241118 | 144500 | 989086143 | 1532 | 1532 | 1532 | 1532 | 15 |
| 272 | 20241118 | 144400 | 989063163 | 1533 | 1533 | 1533 | 1531 | 60 |
| 273 | 20241118 | 144300 | 988971235 | 1533 | 1531 | 1533 | 1531 | 29 |
| 274 | 20241118 | 144200 | 988926798 | 1532 | 1532 | 1532 | 1532 | 1 |
| 275 | 20241118 | 144100 | 988925266 | 1533 | 1533 | 1533 | 1533 | 65 |
| 276 | 20241118 | 144000 | 988825621 | 1533 | 1533 | 1533 | 1533 | 72 |
| 277 | 20241118 | 143900 | 988715245 | 1533 | 1533 | 1533 | 1533 | 1400 |
| 278 | 20241118 | 143800 | 986569045 | 1533 | 1532 | 1533 | 1531 | 3180 |
| 279 | 20241118 | 143700 | 981694369 | 1531 | 1530 | 1531 | 1530 | 1688 |
| 280 | 20241118 | 143600 | 979110064 | 1530 | 1528 | 1530 | 1528 | 2744 |
| 281 | 20241118 | 143500 | 974914248 | 1528 | 1521 | 1528 | 1520 | 15962 |
| 282 | 20241118 | 143400 | 950613939 | 1521 | 1521 | 1521 | 1521 | 0 |
| 283 | 20241118 | 143300 | 950613939 | 1521 | 1520 | 1521 | 1520 | 357 |
| 284 | 20241118 | 143200 | 950071049 | 1519 | 1517 | 1519 | 1517 | 765 |
| 285 | 20241118 | 143100 | 948910076 | 1515 | 1515 | 1515 | 1515 | 0 |
| 286 | 20241118 | 143000 | 948910076 | 1515 | 1515 | 1515 | 1515 | 0 |
| 287 | 20241118 | 142900 | 948910076 | 1515 | 1515 | 1515 | 1515 | 0 |
| 288 | 20241118 | 142800 | 948910076 | 1515 | 1518 | 1518 | 1515 | 103 |
| 289 | 20241118 | 142700 | 948753731 | 1518 | 1516 | 1518 | 1516 | 156 |
| 290 | 20241118 | 142600 | 948517011 | 1517 | 1517 | 1517 | 1517 | 0 |
| 291 | 20241118 | 142500 | 948517011 | 1517 | 1517 | 1518 | 1517 | 3773 |
| 292 | 20241118 | 142400 | 942792035 | 1517 | 1518 | 1518 | 1514 | 942 |
| 293 | 20241118 | 142300 | 941363079 | 1514 | 1514 | 1514 | 1514 | 0 |
| 294 | 20241118 | 142200 | 941363079 | 1514 | 1514 | 1514 | 1514 | 1000 |
| 295 | 20241118 | 142100 | 939849079 | 1518 | 1518 | 1518 | 1518 | 329 |
| 296 | 20241118 | 142000 | 939349657 | 1518 | 1518 | 1518 | 1518 | 0 |
| 297 | 20241118 | 141900 | 939349657 | 1518 | 1518 | 1518 | 1518 | 481 |
| 298 | 20241118 | 141800 | 938619499 | 1516 | 1516 | 1516 | 1516 | 39 |
| 299 | 20241118 | 141700 | 938560375 | 1516 | 1516 | 1516 | 1516 | 53 |
| 300 | 20241118 | 141600 | 938480027 | 1516 | 1516 | 1516 | 1516 | 100 |
| 301 | 20241118 | 141500 | 938328427 | 1516 | 1516 | 1516 | 1516 | 440 |
| 302 | 20241118 | 141400 | 937661387 | 1516 | 1516 | 1516 | 1516 | 1043 |
| 303 | 20241118 | 141300 | 936080199 | 1516 | 1516 | 1516 | 1516 | 400 |
| 304 | 20241118 | 141200 | 935473799 | 1516 | 1516 | 1516 | 1516 | 30 |
| 305 | 20241118 | 141100 | 935428319 | 1516 | 1518 | 1518 | 1516 | 4187 |
| 306 | 20241118 | 141000 | 929072559 | 1517 | 1517 | 1517 | 1517 | 493 |
| 307 | 20241118 | 140900 | 928324678 | 1518 | 1518 | 1518 | 1518 | 10 |
| 308 | 20241118 | 140800 | 928309498 | 1518 | 1518 | 1518 | 1518 | 309 |
| 309 | 20241118 | 140700 | 927840436 | 1516 | 1516 | 1516 | 1516 | 0 |
| 310 | 20241118 | 140600 | 927840436 | 1516 | 1519 | 1519 | 1516 | 1149 |
| 311 | 20241118 | 140500 | 926096005 | 1519 | 1519 | 1519 | 1519 | 0 |
| 312 | 20241118 | 140400 | 926096005 | 1519 | 1518 | 1519 | 1518 | 4 |
| 313 | 20241118 | 140300 | 926089932 | 1519 | 1519 | 1519 | 1519 | 0 |
| 314 | 20241118 | 140200 | 926089932 | 1519 | 1519 | 1519 | 1519 | 0 |
| 315 | 20241118 | 140100 | 926089932 | 1519 | 1519 | 1519 | 1519 | 0 |
| 316 | 20241118 | 140000 | 926089932 | 1519 | 1519 | 1519 | 1519 | 0 |
| 317 | 20241118 | 135900 | 926089932 | 1519 | 1510 | 1519 | 1510 | 51 |
| 318 | 20241118 | 135800 | 926012766 | 1510 | 1513 | 1513 | 1510 | 7351 |
| 319 | 20241118 | 135700 | 914911026 | 1513 | 1514 | 1514 | 1512 | 7934 |
| 320 | 20241118 | 135600 | 902906289 | 1520 | 1520 | 1520 | 1520 | 0 |
| 321 | 20241118 | 135500 | 902906289 | 1520 | 1520 | 1520 | 1520 | 328 |
| 322 | 20241118 | 135400 | 902407729 | 1520 | 1520 | 1520 | 1520 | 850 |
| 323 | 20241118 | 135300 | 901115729 | 1520 | 1520 | 1520 | 1520 | 177 |
| 324 | 20241118 | 135200 | 900846689 | 1520 | 1520 | 1520 | 1520 | 1 |
| 325 | 20241118 | 135100 | 900845169 | 1520 | 1511 | 1520 | 1510 | 2299 |
| 326 | 20241118 | 135000 | 897353190 | 1510 | 1513 | 1513 | 1510 | 4808 |
| 327 | 20241118 | 134900 | 890085181 | 1511 | 1511 | 1511 | 1511 | 0 |
| 328 | 20241118 | 134800 | 890085181 | 1511 | 1519 | 1519 | 1511 | 11408 |
| 329 | 20241118 | 134700 | 872803789 | 1520 | 1520 | 1520 | 1520 | 2014 |
| 330 | 20241118 | 134600 | 869742509 | 1520 | 1520 | 1520 | 1520 | 50 |
| 331 | 20241118 | 134500 | 869666509 | 1520 | 1522 | 1522 | 1520 | 3793 |
| 332 | 20241118 | 134400 | 863895543 | 1524 | 1525 | 1525 | 1524 | 179 |
| 333 | 20241118 | 134300 | 863622578 | 1525 | 1525 | 1525 | 1525 | 0 |
| 334 | 20241118 | 134200 | 863622578 | 1525 | 1525 | 1525 | 1525 | 4 |
| 335 | 20241118 | 134100 | 863616478 | 1525 | 1525 | 1525 | 1525 | 150 |
| 336 | 20241118 | 134000 | 863387728 | 1526 | 1526 | 1526 | 1526 | 0 |
| 337 | 20241118 | 133900 | 863387728 | 1526 | 1526 | 1526 | 1526 | 530 |
| 338 | 20241118 | 133800 | 862578948 | 1527 | 1527 | 1527 | 1527 | 1 |
| 339 | 20241118 | 133700 | 862577421 | 1526 | 1526 | 1526 | 1526 | 13 |
| 340 | 20241118 | 133600 | 862557583 | 1526 | 1526 | 1526 | 1526 | 1 |
| 341 | 20241118 | 133500 | 862556057 | 1525 | 1524 | 1525 | 1524 | 1371 |
| 342 | 20241118 | 133400 | 860465283 | 1525 | 1525 | 1525 | 1525 | 35 |
| 343 | 20241118 | 133300 | 860411908 | 1525 | 1524 | 1525 | 1524 | 341 |
| 344 | 20241118 | 133200 | 859892183 | 1525 | 1524 | 1525 | 1524 | 242 |
| 345 | 20241118 | 133100 | 859523143 | 1525 | 1524 | 1525 | 1524 | 162 |
| 346 | 20241118 | 133000 | 859276155 | 1525 | 1525 | 1525 | 1525 | 150 |
| 347 | 20241118 | 132900 | 859047405 | 1525 | 1525 | 1525 | 1524 | 593 |
| 348 | 20241118 | 132800 | 858143361 | 1525 | 1524 | 1525 | 1524 | 310 |
| 349 | 20241118 | 132700 | 857670621 | 1525 | 1525 | 1525 | 1524 | 731 |
| 350 | 20241118 | 132600 | 856556327 | 1525 | 1525 | 1525 | 1525 | 883 |
| 351 | 20241118 | 132500 | 855209752 | 1527 | 1527 | 1527 | 1527 | 346 |
| 352 | 20241118 | 132400 | 854681410 | 1527 | 1527 | 1527 | 1527 | 1327 |
| 353 | 20241118 | 132300 | 852655081 | 1526 | 1526 | 1526 | 1526 | 1275 |
| 354 | 20241118 | 132200 | 850709431 | 1525 | 1526 | 1526 | 1525 | 1190 |
| 355 | 20241118 | 132100 | 848893596 | 1526 | 1527 | 1527 | 1526 | 146 |
| 356 | 20241118 | 132000 | 848670660 | 1527 | 1527 | 1527 | 1527 | 5 |
| 357 | 20241118 | 131900 | 848663025 | 1527 | 1527 | 1527 | 1527 | 693 |
| 358 | 20241118 | 131800 | 847604814 | 1527 | 1527 | 1527 | 1527 | 500 |
| 359 | 20241118 | 131700 | 846841314 | 1531 | 1527 | 1531 | 1527 | 139 |
| 360 | 20241118 | 131600 | 846628525 | 1531 | 1531 | 1531 | 1531 | 80 |
| 361 | 20241118 | 131500 | 846506045 | 1531 | 1531 | 1531 | 1531 | 0 |
| 362 | 20241118 | 131400 | 846506045 | 1531 | 1531 | 1531 | 1531 | 19 |
| 363 | 20241118 | 131300 | 846476956 | 1525 | 1520 | 1525 | 1520 | 901 |
| 364 | 20241118 | 131200 | 845102936 | 1517 | 1529 | 1535 | 1517 | 2740 |
| 365 | 20241118 | 131100 | 840927454 | 1529 | 1529 | 1529 | 1529 | 304 |
| 366 | 20241118 | 131000 | 840462638 | 1529 | 1535 | 1536 | 1529 | 6599 |
| 367 | 20241118 | 130900 | 830335675 | 1536 | 1521 | 1537 | 1521 | 9303 |
| 368 | 20241118 | 130800 | 816090930 | 1525 | 1521 | 1526 | 1521 | 17677 |
| 369 | 20241118 | 130700 | 789204057 | 1525 | 1525 | 1526 | 1522 | 2669 |
| 370 | 20241118 | 130600 | 785135564 | 1525 | 1525 | 1525 | 1525 | 3 |
| 371 | 20241118 | 130500 | 785130989 | 1525 | 1525 | 1525 | 1525 | 650 |
| 372 | 20241118 | 130400 | 784139739 | 1525 | 1525 | 1525 | 1525 | 400 |
| 373 | 20241118 | 130300 | 783529739 | 1525 | 1525 | 1525 | 1525 | 0 |
| 374 | 20241118 | 130200 | 783529739 | 1525 | 1525 | 1525 | 1525 | 1000 |
| 375 | 20241118 | 130100 | 782004739 | 1525 | 1525 | 1525 | 1525 | 501 |
| 376 | 20241118 | 130000 | 781240714 | 1522 | 1525 | 1526 | 1522 | 1782 |
| 377 | 20241118 | 125900 | 778525263 | 1523 | 1523 | 1523 | 1523 | 2 |
| 378 | 20241118 | 125800 | 778522217 | 1523 | 1523 | 1523 | 1523 | 0 |
| 379 | 20241118 | 125700 | 778522217 | 1523 | 1523 | 1523 | 1523 | 5 |
| 380 | 20241118 | 125600 | 778514602 | 1521 | 1520 | 1521 | 1520 | 284 |
| 381 | 20241118 | 125500 | 778082743 | 1508 | 1508 | 1508 | 1508 | 0 |
| 382 | 20241118 | 125400 | 778082743 | 1508 | 1508 | 1508 | 1508 | 100 |
| 383 | 20241118 | 125300 | 777931943 | 1508 | 1518 | 1518 | 1508 | 2 |
| 384 | 20241118 | 125200 | 777928917 | 1519 | 1521 | 1521 | 1519 | 170 |
| 385 | 20241118 | 125100 | 777670617 | 1522 | 1525 | 1525 | 1522 | 611 |
| 386 | 20241118 | 125000 | 776738862 | 1519 | 1519 | 1519 | 1519 | 0 |
| 387 | 20241118 | 124900 | 776738862 | 1519 | 1525 | 1525 | 1519 | 518 |
| 388 | 20241118 | 124800 | 775951912 | 1525 | 1525 | 1525 | 1525 | 1 |
| 389 | 20241118 | 124700 | 775950387 | 1525 | 1525 | 1525 | 1525 | 17 |
| 390 | 20241118 | 124600 | 775924462 | 1525 | 1525 | 1525 | 1525 | 656 |
| 391 | 20241118 | 124500 | 774924062 | 1528 | 1522 | 1529 | 1517 | 3463 |
| 392 | 20241118 | 124400 | 769642263 | 1522 | 1522 | 1524 | 1522 | 2585 |
| 393 | 20241118 | 124300 | 765707425 | 1521 | 1518 | 1521 | 1518 | 2824 |
| 394 | 20241118 | 124200 | 761412436 | 1517 | 1508 | 1517 | 1508 | 3031 |
| 395 | 20241118 | 124100 | 756822406 | 1507 | 1501 | 1507 | 1501 | 1770 |
| 396 | 20241118 | 124000 | 754155813 | 1501 | 1501 | 1501 | 1501 | 1 |
| 397 | 20241118 | 123900 | 754154312 | 1503 | 1503 | 1503 | 1503 | 0 |
| 398 | 20241118 | 123800 | 754154312 | 1503 | 1503 | 1503 | 1503 | 8 |
| 399 | 20241118 | 123700 | 754142288 | 1503 | 1503 | 1503 | 1503 | 60 |
| 400 | 20241118 | 123600 | 754052108 | 1500 | 1500 | 1500 | 1500 | 8 |
| 401 | 20241118 | 123500 | 754040108 | 1500 | 1500 | 1500 | 1500 | 2 |
| 402 | 20241118 | 123400 | 754037108 | 1500 | 1500 | 1500 | 1500 | 97 |
| 403 | 20241118 | 123300 | 753891608 | 1500 | 1500 | 1500 | 1500 | 100 |
| 404 | 20241118 | 123200 | 753741608 | 1500 | 1500 | 1500 | 1500 | 10 |
| 405 | 20241118 | 123100 | 753726608 | 1495 | 1495 | 1495 | 1495 | 0 |
| 406 | 20241118 | 123000 | 753726608 | 1495 | 1495 | 1495 | 1495 | 1657 |
| 407 | 20241118 | 122900 | 751249393 | 1493 | 1493 | 1493 | 1493 | 0 |
| 408 | 20241118 | 122800 | 751249393 | 1493 | 1493 | 1493 | 1493 | 0 |
| 409 | 20241118 | 122700 | 751249393 | 1493 | 1499 | 1499 | 1493 | 15000 |
| 410 | 20241118 | 122600 | 728816843 | 1499 | 1499 | 1499 | 1499 | 0 |
| 411 | 20241118 | 122500 | 728816843 | 1499 | 1499 | 1499 | 1499 | 323 |
| 412 | 20241118 | 122400 | 728332666 | 1500 | 1500 | 1500 | 1500 | 2 |
| 413 | 20241118 | 122300 | 728329666 | 1499 | 1499 | 1499 | 1499 | 0 |
| 414 | 20241118 | 122200 | 728329666 | 1499 | 1499 | 1499 | 1499 | 0 |
| 415 | 20241118 | 122100 | 728329666 | 1499 | 1499 | 1499 | 1499 | 352 |
| 416 | 20241118 | 122000 | 727802018 | 1499 | 1499 | 1499 | 1499 | 30 |
| 417 | 20241118 | 121900 | 727757048 | 1499 | 1499 | 1499 | 1499 | 278 |
| 418 | 20241118 | 121800 | 727340326 | 1499 | 1499 | 1499 | 1499 | 588 |
| 419 | 20241118 | 121700 | 726458914 | 1500 | 1500 | 1500 | 1500 | 1265 |
| 420 | 20241118 | 121600 | 724561414 | 1500 | 1500 | 1500 | 1500 | 0 |
| 421 | 20241118 | 121500 | 724561414 | 1500 | 1500 | 1500 | 1500 | 1100 |
| 422 | 20241118 | 121400 | 722911414 | 1500 | 1500 | 1500 | 1500 | 1300 |
| 423 | 20241118 | 121300 | 720961414 | 1500 | 1500 | 1500 | 1500 | 1000 |
| 424 | 20241118 | 121200 | 719461414 | 1506 | 1506 | 1506 | 1506 | 0 |
| 425 | 20241118 | 121100 | 719461414 | 1506 | 1505 | 1506 | 1505 | 139 |
| 426 | 20241118 | 121000 | 719252218 | 1505 | 1505 | 1505 | 1505 | 83 |
| 427 | 20241118 | 120900 | 719127303 | 1505 | 1505 | 1505 | 1505 | 0 |
| 428 | 20241118 | 120800 | 719127303 | 1505 | 1505 | 1505 | 1505 | 4 |
| 429 | 20241118 | 120700 | 719121283 | 1506 | 1506 | 1506 | 1506 | 1 |
| 430 | 20241118 | 120600 | 719119777 | 1505 | 1505 | 1505 | 1505 | 22 |
| 431 | 20241118 | 120500 | 719086667 | 1505 | 1505 | 1505 | 1505 | 0 |
| 432 | 20241118 | 120400 | 719086667 | 1505 | 1505 | 1505 | 1505 | 225 |
| 433 | 20241118 | 120300 | 718748042 | 1505 | 1504 | 1505 | 1504 | 50 |
| 434 | 20241118 | 120200 | 718672817 | 1504 | 1504 | 1504 | 1504 | 1 |
| 435 | 20241118 | 120100 | 718671313 | 1499 | 1499 | 1499 | 1499 | 0 |
| 436 | 20241118 | 120000 | 718671313 | 1499 | 1499 | 1499 | 1499 | 961 |
| 437 | 20241118 | 115900 | 717230774 | 1499 | 1499 | 1499 | 1499 | 1200 |
| 438 | 20241118 | 115800 | 715431974 | 1505 | 1505 | 1505 | 1505 | 0 |
| 439 | 20241118 | 115700 | 715431974 | 1505 | 1505 | 1505 | 1505 | 0 |
| 440 | 20241118 | 115600 | 715431974 | 1505 | 1505 | 1505 | 1505 | 0 |
| 441 | 20241118 | 115500 | 715431974 | 1505 | 1496 | 1505 | 1496 | 11637 |
| 442 | 20241118 | 115400 | 697952186 | 1495 | 1495 | 1495 | 1495 | 0 |
| 443 | 20241118 | 115300 | 697952186 | 1495 | 1495 | 1495 | 1495 | 0 |
| 444 | 20241118 | 115200 | 697952186 | 1495 | 1495 | 1495 | 1495 | 0 |
| 445 | 20241118 | 115100 | 697952186 | 1495 | 1495 | 1495 | 1495 | 500 |
| 446 | 20241118 | 115000 | 697204686 | 1495 | 1495 | 1495 | 1495 | 200 |
| 447 | 20241118 | 114900 | 696905686 | 1504 | 1503 | 1504 | 1503 | 3 |
| 448 | 20241118 | 114800 | 696901176 | 1503 | 1494 | 1503 | 1494 | 35 |
| 449 | 20241118 | 114700 | 696848850 | 1504 | 1504 | 1504 | 1504 | 908 |
| 450 | 20241118 | 114600 | 695483218 | 1505 | 1504 | 1505 | 1504 | 374 |
| 451 | 20241118 | 114500 | 694920611 | 1504 | 1504 | 1504 | 1504 | 10 |
| 452 | 20241118 | 114400 | 694905571 | 1504 | 1504 | 1504 | 1504 | 435 |
| 453 | 20241118 | 114300 | 694251331 | 1504 | 1504 | 1504 | 1504 | 0 |
| 454 | 20241118 | 114200 | 694251331 | 1504 | 1504 | 1504 | 1504 | 1 |
| 455 | 20241118 | 114100 | 694249827 | 1504 | 1503 | 1504 | 1503 | 2 |
| 456 | 20241118 | 114000 | 694246820 | 1500 | 1500 | 1500 | 1500 | 1035 |
| 457 | 20241118 | 113900 | 692694320 | 1500 | 1494 | 1500 | 1494 | 4543 |
| 458 | 20241118 | 113800 | 685898480 | 1491 | 1492 | 1492 | 1491 | 5047 |
| 459 | 20241118 | 113700 | 678370909 | 1492 | 1492 | 1492 | 1492 | 10 |
| 460 | 20241118 | 113600 | 678355989 | 1492 | 1492 | 1492 | 1492 | 75 |
| 461 | 20241118 | 113500 | 678244089 | 1492 | 1493 | 1493 | 1492 | 2800 |
| 462 | 20241118 | 113400 | 674065222 | 1493 | 1493 | 1493 | 1493 | 5 |
| 463 | 20241118 | 113300 | 674057757 | 1493 | 1493 | 1493 | 1493 | 1065 |
| 464 | 20241118 | 113200 | 672467712 | 1495 | 1495 | 1495 | 1495 | 0 |
| 465 | 20241118 | 113100 | 672467712 | 1495 | 1495 | 1495 | 1494 | 2657 |
| 466 | 20241118 | 113000 | 668495526 | 1498 | 1498 | 1498 | 1498 | 66 |
| 467 | 20241118 | 112900 | 668396658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 468 | 20241118 | 112800 | 668396658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 469 | 20241118 | 112700 | 668396658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 470 | 20241118 | 112600 | 668396658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 471 | 20241118 | 112500 | 668396658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 472 | 20241118 | 112400 | 668396658 | 1500 | 1500 | 1500 | 1500 | 0 |
| 473 | 20241118 | 112300 | 668396658 | 1500 | 1500 | 1500 | 1500 | 281 |
| 474 | 20241118 | 112200 | 667975158 | 1495 | 1495 | 1495 | 1495 | 1 |
| 475 | 20241118 | 112100 | 667973663 | 1495 | 1495 | 1495 | 1495 | 10 |
| 476 | 20241118 | 112000 | 667958713 | 1499 | 1499 | 1499 | 1499 | 5 |
| 477 | 20241118 | 111900 | 667951218 | 1499 | 1499 | 1499 | 1499 | 0 |
| 478 | 20241118 | 111800 | 667951218 | 1499 | 1498 | 1499 | 1498 | 1492 |
| 479 | 20241118 | 111700 | 665716099 | 1495 | 1495 | 1495 | 1495 | 136 |
| 480 | 20241118 | 111600 | 665512779 | 1490 | 1490 | 1490 | 1490 | 200 |
| 481 | 20241118 | 111500 | 665214779 | 1489 | 1489 | 1489 | 1489 | 53 |
| 482 | 20241118 | 111400 | 665135862 | 1488 | 1491 | 1491 | 1488 | 150 |
| 483 | 20241118 | 111300 | 664912230 | 1498 | 1498 | 1498 | 1498 | 0 |
| 484 | 20241118 | 111200 | 664912230 | 1498 | 1495 | 1498 | 1495 | 10 |
| 485 | 20241118 | 111100 | 664897253 | 1491 | 1491 | 1491 | 1491 | 0 |
| 486 | 20241118 | 111000 | 664897253 | 1491 | 1491 | 1491 | 1491 | 0 |
| 487 | 20241118 | 110900 | 664897253 | 1491 | 1491 | 1491 | 1491 | 1810 |
| 488 | 20241118 | 110800 | 662198543 | 1491 | 1488 | 1493 | 1488 | 3784 |
| 489 | 20241118 | 110700 | 656556865 | 1488 | 1488 | 1488 | 1488 | 141 |
| 490 | 20241118 | 110600 | 656347057 | 1488 | 1488 | 1488 | 1488 | 0 |
| 491 | 20241118 | 110500 | 656347057 | 1488 | 1488 | 1488 | 1488 | 0 |
| 492 | 20241118 | 110400 | 656347057 | 1488 | 1488 | 1488 | 1488 | 0 |
| 493 | 20241118 | 110300 | 656347057 | 1488 | 1488 | 1488 | 1488 | 91 |
| 494 | 20241118 | 110200 | 656211649 | 1488 | 1488 | 1488 | 1488 | 10 |
| 495 | 20241118 | 110100 | 656196769 | 1488 | 1488 | 1488 | 1488 | 0 |
| 496 | 20241118 | 110000 | 656196769 | 1488 | 1488 | 1488 | 1488 | 500 |
| 497 | 20241118 | 105900 | 655452769 | 1493 | 1493 | 1493 | 1493 | 0 |
| 498 | 20241118 | 105800 | 655452769 | 1493 | 1493 | 1493 | 1493 | 0 |
| 499 | 20241118 | 105700 | 655452769 | 1493 | 1493 | 1493 | 1493 | 0 |
| 500 | 20241118 | 105600 | 655452769 | 1493 | 1488 | 1493 | 1488 | 1503 |
| 501 | 20241118 | 105500 | 653216292 | 1488 | 1488 | 1488 | 1488 | 813 |
| 502 | 20241118 | 105400 | 652006548 | 1488 | 1488 | 1488 | 1488 | 97 |
| 503 | 20241118 | 105300 | 651862212 | 1492 | 1492 | 1492 | 1492 | 0 |
| 504 | 20241118 | 105200 | 651862212 | 1492 | 1489 | 1492 | 1489 | 179 |
| 505 | 20241118 | 105100 | 651595381 | 1489 | 1489 | 1489 | 1489 | 140 |
| 506 | 20241118 | 105000 | 651386921 | 1489 | 1490 | 1490 | 1489 | 296 |
| 507 | 20241118 | 104900 | 650946156 | 1489 | 1489 | 1489 | 1489 | 114 |
| 508 | 20241118 | 104800 | 650776410 | 1488 | 1488 | 1488 | 1488 | 100 |
| 509 | 20241118 | 104700 | 650627610 | 1486 | 1490 | 1490 | 1486 | 2196 |
| 510 | 20241118 | 104600 | 647356320 | 1491 | 1493 | 1493 | 1491 | 1870 |
| 511 | 20241118 | 104500 | 644567034 | 1493 | 1493 | 1493 | 1493 | 81 |
| 512 | 20241118 | 104400 | 644446101 | 1493 | 1492 | 1493 | 1492 | 48 |
| 513 | 20241118 | 104300 | 644374449 | 1500 | 1494 | 1500 | 1492 | 1806 |
| 514 | 20241118 | 104200 | 641677266 | 1494 | 1495 | 1495 | 1493 | 5502 |
| 515 | 20241118 | 104100 | 633456704 | 1495 | 1500 | 1500 | 1495 | 108 |
| 516 | 20241118 | 104000 | 633295204 | 1499 | 1499 | 1499 | 1499 | 500 |
| 517 | 20241118 | 103900 | 632545704 | 1500 | 1499 | 1500 | 1499 | 313 |
| 518 | 20241118 | 103800 | 632076487 | 1500 | 1500 | 1500 | 1500 | 0 |
| 519 | 20241118 | 103700 | 632076487 | 1500 | 1500 | 1500 | 1500 | 0 |
| 520 | 20241118 | 103600 | 632076487 | 1500 | 1500 | 1500 | 1499 | 21 |
| 521 | 20241118 | 103500 | 632045005 | 1499 | 1502 | 1502 | 1498 | 7303 |
| 522 | 20241118 | 103400 | 621094937 | 1505 | 1505 | 1505 | 1505 | 1 |
| 523 | 20241118 | 103300 | 621093432 | 1501 | 1505 | 1506 | 1500 | 3150 |
| 524 | 20241118 | 103200 | 616360837 | 1507 | 1510 | 1510 | 1507 | 1889 |
| 525 | 20241118 | 103100 | 613511083 | 1510 | 1511 | 1511 | 1510 | 352 |
| 526 | 20241118 | 103000 | 612979238 | 1511 | 1512 | 1512 | 1511 | 3000 |
| 527 | 20241118 | 102900 | 608445421 | 1512 | 1511 | 1512 | 1511 | 11 |
| 528 | 20241118 | 102800 | 608428799 | 1511 | 1511 | 1511 | 1511 | 1 |
| 529 | 20241118 | 102700 | 608427288 | 1512 | 1512 | 1512 | 1511 | 1750 |
| 530 | 20241118 | 102600 | 605781582 | 1512 | 1513 | 1513 | 1512 | 976 |
| 531 | 20241118 | 102500 | 604304904 | 1513 | 1513 | 1513 | 1513 | 0 |
| 532 | 20241118 | 102400 | 604304904 | 1513 | 1517 | 1517 | 1513 | 4984 |
| 533 | 20241118 | 102300 | 596758503 | 1517 | 1518 | 1518 | 1517 | 435 |
| 534 | 20241118 | 102200 | 596098524 | 1517 | 1518 | 1518 | 1517 | 565 |
| 535 | 20241118 | 102100 | 595241369 | 1518 | 1518 | 1518 | 1517 | 1086 |
| 536 | 20241118 | 102000 | 593593312 | 1519 | 1519 | 1522 | 1519 | 228 |
| 537 | 20241118 | 101900 | 593246843 | 1521 | 1522 | 1522 | 1521 | 3 |
| 538 | 20241118 | 101800 | 593242279 | 1522 | 1522 | 1522 | 1520 | 71 |
| 539 | 20241118 | 101700 | 593134286 | 1522 | 1522 | 1522 | 1517 | 194 |
| 540 | 20241118 | 101600 | 592839277 | 1522 | 1517 | 1522 | 1517 | 514 |
| 541 | 20241118 | 101500 | 592059524 | 1522 | 1519 | 1522 | 1519 | 262 |
| 542 | 20241118 | 101400 | 591661396 | 1517 | 1519 | 1519 | 1517 | 354 |
| 543 | 20241118 | 101300 | 591123818 | 1519 | 1525 | 1525 | 1519 | 720 |
| 544 | 20241118 | 101200 | 590027804 | 1525 | 1525 | 1525 | 1524 | 1107 |
| 545 | 20241118 | 101100 | 588339731 | 1525 | 1525 | 1525 | 1525 | 1013 |
| 546 | 20241118 | 101000 | 586794906 | 1525 | 1525 | 1525 | 1525 | 810 |
| 547 | 20241118 | 100900 | 585559656 | 1524 | 1519 | 1524 | 1519 | 3864 |
| 548 | 20241118 | 100800 | 579681075 | 1520 | 1517 | 1520 | 1517 | 4536 |
| 549 | 20241118 | 100700 | 572786662 | 1518 | 1520 | 1520 | 1518 | 566 |
| 550 | 20241118 | 100600 | 571926344 | 1520 | 1521 | 1521 | 1520 | 2962 |
| 551 | 20241118 | 100500 | 567423097 | 1522 | 1524 | 1524 | 1521 | 8833 |
| 552 | 20241118 | 100400 | 553980149 | 1524 | 1526 | 1526 | 1524 | 271 |
| 553 | 20241118 | 100300 | 553566960 | 1533 | 1533 | 1533 | 1533 | 100 |
| 554 | 20241118 | 100200 | 553413660 | 1535 | 1535 | 1535 | 1535 | 0 |
| 555 | 20241118 | 100100 | 553413660 | 1535 | 1538 | 1538 | 1535 | 4435 |
| 556 | 20241118 | 100000 | 546595987 | 1538 | 1540 | 1542 | 1538 | 4460 |
| 557 | 20241118 | 095900 | 539731778 | 1543 | 1544 | 1544 | 1540 | 2374 |
| 558 | 20241118 | 095800 | 536068769 | 1545 | 1545 | 1546 | 1538 | 3873 |
| 559 | 20241118 | 095700 | 530085373 | 1538 | 1537 | 1548 | 1535 | 19391 |
| 560 | 20241118 | 095600 | 500183220 | 1535 | 1529 | 1535 | 1519 | 9425 |
| 561 | 20241118 | 095500 | 485756585 | 1529 | 1524 | 1529 | 1518 | 3009 |
| 562 | 20241118 | 095400 | 481169394 | 1523 | 1520 | 1523 | 1519 | 5732 |
| 563 | 20241118 | 095300 | 472460370 | 1525 | 1519 | 1529 | 1519 | 5013 |
| 564 | 20241118 | 095200 | 464822368 | 1519 | 1526 | 1526 | 1519 | 3017 |
| 565 | 20241118 | 095100 | 460228668 | 1526 | 1526 | 1532 | 1526 | 2302 |
| 566 | 20241118 | 095000 | 456715799 | 1526 | 1526 | 1534 | 1526 | 10888 |
| 567 | 20241118 | 094900 | 440043748 | 1526 | 1537 | 1541 | 1516 | 10443 |
| 568 | 20241118 | 094800 | 424082809 | 1537 | 1510 | 1537 | 1510 | 17910 |
| 569 | 20241118 | 094700 | 396842944 | 1510 | 1534 | 1541 | 1509 | 15296 |
| 570 | 20241118 | 094600 | 373450605 | 1534 | 1515 | 1560 | 1515 | 49758 |
| 571 | 20241118 | 094500 | 296937728 | 1514 | 1506 | 1533 | 1500 | 38690 |
| 572 | 20241118 | 094400 | 238118925 | 1500 | 1474 | 1505 | 1471 | 25102 |
| 573 | 20241118 | 094300 | 200751499 | 1473 | 1470 | 1473 | 1461 | 2768 |
| 574 | 20241118 | 094200 | 196683113 | 1470 | 1447 | 1470 | 1447 | 15817 |
| 575 | 20241118 | 094100 | 173644008 | 1447 | 1445 | 1447 | 1445 | 595 |
| 576 | 20241118 | 094000 | 172783881 | 1445 | 1444 | 1445 | 1440 | 536 |
| 577 | 20241118 | 093900 | 172011776 | 1440 | 1439 | 1446 | 1439 | 10821 |
| 578 | 20241118 | 093800 | 156393656 | 1439 | 1439 | 1439 | 1439 | 0 |
| 579 | 20241118 | 093700 | 156393656 | 1439 | 1438 | 1439 | 1438 | 1002 |
| 580 | 20241118 | 093600 | 154951779 | 1439 | 1439 | 1439 | 1439 | 297 |
| 581 | 20241118 | 093500 | 154524396 | 1439 | 1439 | 1439 | 1439 | 6 |
| 582 | 20241118 | 093400 | 154515762 | 1429 | 1429 | 1429 | 1429 | 2 |
| 583 | 20241118 | 093300 | 154512904 | 1440 | 1430 | 1440 | 1430 | 210 |
| 584 | 20241118 | 093200 | 154212504 | 1430 | 1432 | 1432 | 1429 | 7925 |
| 585 | 20241118 | 093100 | 142878839 | 1432 | 1430 | 1441 | 1430 | 621 |
| 586 | 20241118 | 093000 | 141985834 | 1430 | 1443 | 1443 | 1430 | 216 |
| 587 | 20241118 | 092900 | 141676876 | 1442 | 1440 | 1442 | 1440 | 12351 |
| 588 | 20241118 | 092800 | 123886838 | 1439 | 1427 | 1439 | 1427 | 5644 |
| 589 | 20241118 | 092700 | 115794836 | 1421 | 1421 | 1421 | 1421 | 191 |
| 590 | 20241118 | 092600 | 115523425 | 1429 | 1421 | 1429 | 1421 | 155 |
| 591 | 20241118 | 092500 | 115303154 | 1429 | 1429 | 1429 | 1421 | 8614 |
| 592 | 20241118 | 092400 | 103062644 | 1421 | 1421 | 1421 | 1421 | 1803 |
| 593 | 20241118 | 092300 | 100500581 | 1430 | 1430 | 1430 | 1430 | 5 |
| 594 | 20241118 | 092200 | 100493431 | 1417 | 1408 | 1417 | 1408 | 2630 |
| 595 | 20241118 | 092100 | 96771112 | 1408 | 1406 | 1417 | 1400 | 8640 |
| 596 | 20241118 | 092000 | 84656485 | 1404 | 1405 | 1405 | 1404 | 487 |
| 597 | 20241118 | 091900 | 83972378 | 1417 | 1414 | 1417 | 1414 | 649 |
| 598 | 20241118 | 091800 | 83054533 | 1414 | 1417 | 1417 | 1414 | 3983 |
| 599 | 20241118 | 091700 | 77422079 | 1417 | 1417 | 1417 | 1417 | 16 |
| 600 | 20241118 | 091600 | 77399407 | 1414 | 1414 | 1417 | 1414 | 95 |
| 601 | 20241118 | 091500 | 77265068 | 1410 | 1410 | 1410 | 1410 | 946 |
| 602 | 20241118 | 091400 | 75931208 | 1404 | 1419 | 1419 | 1404 | 6037 |
| 603 | 20241118 | 091300 | 67429605 | 1415 | 1428 | 1428 | 1415 | 9707 |
| 604 | 20241118 | 091200 | 53673468 | 1420 | 1430 | 1430 | 1420 | 3309 |
| 605 | 20241118 | 091100 | 48971608 | 1421 | 1425 | 1425 | 1421 | 7488 |
| 606 | 20241118 | 091000 | 38319480 | 1425 | 1429 | 1429 | 1425 | 1712 |
| 607 | 20241118 | 090900 | 35875560 | 1446 | 1427 | 1446 | 1427 | 8 |
| 608 | 20241118 | 090800 | 35864125 | 1451 | 1430 | 1453 | 1426 | 3770 |
| 609 | 20241118 | 090700 | 30402540 | 1447 | 1420 | 1447 | 1418 | 3669 |
| 610 | 20241118 | 090600 | 25167542 | 1418 | 1418 | 1418 | 1418 | 0 |
| 611 | 20241118 | 090500 | 25167542 | 1418 | 1416 | 1421 | 1416 | 3424 |
| 612 | 20241118 | 090400 | 20311475 | 1410 | 1415 | 1416 | 1410 | 162 |
| 613 | 20241118 | 090300 | 20082244 | 1416 | 1413 | 1416 | 1406 | 1609 |
| 614 | 20241118 | 090200 | 17810926 | 1413 | 1404 | 1413 | 1404 | 520 |
| 615 | 20241118 | 090100 | 17076175 | 1404 | 1405 | 1427 | 1403 | 2623 |
| 616 | 20241118 | 090000 | 13382699 | 1406 | 1453 | 1453 | 1406 | 9318 |