31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 193900 | 644607448 | 1429 | 1429 | 1429 | 1429 | 7704 |
| 3 | 20241118 | 193800 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 4 | 20241118 | 193700 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 5 | 20241118 | 193600 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 6 | 20241118 | 193500 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 7 | 20241118 | 193400 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 8 | 20241118 | 193300 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 9 | 20241118 | 193200 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 10 | 20241118 | 193100 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 11 | 20241118 | 193000 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 12 | 20241118 | 192900 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 13 | 20241118 | 192800 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 14 | 20241118 | 192700 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 15 | 20241118 | 192600 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 16 | 20241118 | 192500 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 17 | 20241118 | 192400 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 18 | 20241118 | 192300 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 19 | 20241118 | 192200 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 20 | 20241118 | 192100 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 21 | 20241118 | 192000 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 22 | 20241118 | 191900 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 23 | 20241118 | 191800 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 24 | 20241118 | 191700 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 25 | 20241118 | 191600 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 26 | 20241118 | 191500 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 27 | 20241118 | 191400 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 28 | 20241118 | 191300 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 29 | 20241118 | 191200 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 30 | 20241118 | 191100 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 31 | 20241118 | 191000 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 32 | 20241118 | 190900 | 644607448 | 1429 | 1429 | 1429 | 1429 | 7704 |
| 33 | 20241118 | 190800 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 34 | 20241118 | 190700 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 35 | 20241118 | 190600 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 36 | 20241118 | 190500 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 37 | 20241118 | 190400 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 38 | 20241118 | 190300 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 39 | 20241118 | 190200 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 40 | 20241118 | 190100 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 41 | 20241118 | 190000 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 42 | 20241118 | 185900 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 43 | 20241118 | 185800 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 44 | 20241118 | 185700 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 45 | 20241118 | 185600 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 46 | 20241118 | 185500 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 47 | 20241118 | 185400 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 48 | 20241118 | 185300 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 49 | 20241118 | 185200 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 50 | 20241118 | 185100 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 51 | 20241118 | 185000 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 52 | 20241118 | 184900 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 53 | 20241118 | 184800 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 54 | 20241118 | 184700 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 55 | 20241118 | 184600 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 56 | 20241118 | 184500 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 57 | 20241118 | 184400 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 58 | 20241118 | 184300 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 59 | 20241118 | 184200 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 60 | 20241118 | 184100 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 61 | 20241118 | 184000 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 62 | 20241118 | 183900 | 644607448 | 1429 | 1429 | 1429 | 1429 | 7704 |
| 63 | 20241118 | 183800 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 64 | 20241118 | 183700 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 65 | 20241118 | 183600 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 66 | 20241118 | 183500 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 67 | 20241118 | 183400 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 68 | 20241118 | 183300 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 69 | 20241118 | 183200 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 70 | 20241118 | 183100 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 71 | 20241118 | 183000 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 72 | 20241118 | 182900 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 73 | 20241118 | 182800 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 74 | 20241118 | 182700 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 75 | 20241118 | 182600 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 76 | 20241118 | 182500 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 77 | 20241118 | 182400 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 78 | 20241118 | 182300 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 79 | 20241118 | 182200 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 80 | 20241118 | 182100 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 81 | 20241118 | 182000 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 82 | 20241118 | 181900 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 83 | 20241118 | 181800 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 84 | 20241118 | 181700 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 85 | 20241118 | 181600 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 86 | 20241118 | 181500 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 87 | 20241118 | 181400 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 88 | 20241118 | 181300 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 89 | 20241118 | 181200 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 90 | 20241118 | 181100 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 91 | 20241118 | 181000 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 92 | 20241118 | 180900 | 644607448 | 1429 | 1429 | 1429 | 1429 | 7704 |
| 93 | 20241118 | 180800 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 94 | 20241118 | 180700 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 95 | 20241118 | 180600 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 96 | 20241118 | 180500 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 97 | 20241118 | 180400 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 98 | 20241118 | 180300 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 99 | 20241118 | 180200 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 100 | 20241118 | 180100 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 101 | 20241118 | 180000 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 102 | 20241118 | 175900 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 103 | 20241118 | 175800 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 104 | 20241118 | 175700 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 105 | 20241118 | 175600 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 106 | 20241118 | 175500 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 107 | 20241118 | 175400 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 108 | 20241118 | 175300 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 109 | 20241118 | 175200 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 110 | 20241118 | 175100 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 111 | 20241118 | 175000 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 112 | 20241118 | 174900 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 113 | 20241118 | 174800 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 114 | 20241118 | 174700 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 115 | 20241118 | 174600 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 116 | 20241118 | 174500 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 117 | 20241118 | 174400 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 118 | 20241118 | 174300 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 119 | 20241118 | 174200 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 120 | 20241118 | 174100 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 121 | 20241118 | 174000 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 122 | 20241118 | 173900 | 644607448 | 1429 | 1429 | 1429 | 1429 | 7704 |
| 123 | 20241118 | 173800 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 124 | 20241118 | 173700 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 125 | 20241118 | 173600 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 126 | 20241118 | 173500 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 127 | 20241118 | 173400 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 128 | 20241118 | 173300 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 129 | 20241118 | 173200 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 130 | 20241118 | 173100 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 131 | 20241118 | 173000 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 132 | 20241118 | 172900 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 133 | 20241118 | 172800 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 134 | 20241118 | 172700 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 135 | 20241118 | 172600 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 136 | 20241118 | 172500 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 137 | 20241118 | 172400 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 138 | 20241118 | 172300 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 139 | 20241118 | 172200 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 140 | 20241118 | 172100 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 141 | 20241118 | 172000 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 142 | 20241118 | 171900 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 143 | 20241118 | 171800 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 144 | 20241118 | 171700 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 145 | 20241118 | 171600 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 146 | 20241118 | 171500 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 147 | 20241118 | 171400 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 148 | 20241118 | 171300 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 149 | 20241118 | 171200 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 150 | 20241118 | 171100 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 151 | 20241118 | 171000 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 152 | 20241118 | 170900 | 644607448 | 1429 | 1429 | 1429 | 1429 | 7704 |
| 153 | 20241118 | 170800 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 154 | 20241118 | 170700 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 155 | 20241118 | 170600 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 156 | 20241118 | 170500 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 157 | 20241118 | 170400 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 158 | 20241118 | 170300 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 159 | 20241118 | 170200 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 160 | 20241118 | 170100 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 161 | 20241118 | 170000 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 162 | 20241118 | 165900 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 163 | 20241118 | 165800 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 164 | 20241118 | 165700 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 165 | 20241118 | 165600 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 166 | 20241118 | 165500 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 167 | 20241118 | 165400 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 168 | 20241118 | 165300 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 169 | 20241118 | 165200 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 170 | 20241118 | 165100 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 171 | 20241118 | 165000 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 172 | 20241118 | 164900 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 173 | 20241118 | 164800 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 174 | 20241118 | 164700 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 175 | 20241118 | 164600 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 176 | 20241118 | 164500 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 177 | 20241118 | 164400 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 178 | 20241118 | 164300 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 179 | 20241118 | 164200 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 180 | 20241118 | 164100 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 181 | 20241118 | 164000 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 182 | 20241118 | 163900 | 644607448 | 1429 | 1429 | 1429 | 1429 | 7704 |
| 183 | 20241118 | 163800 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 184 | 20241118 | 163700 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 185 | 20241118 | 163600 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 186 | 20241118 | 163500 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 187 | 20241118 | 163400 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 188 | 20241118 | 163300 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 189 | 20241118 | 163200 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 190 | 20241118 | 163100 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 191 | 20241118 | 163000 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 192 | 20241118 | 162900 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 193 | 20241118 | 162800 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 194 | 20241118 | 162700 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 195 | 20241118 | 162600 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 196 | 20241118 | 162500 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 197 | 20241118 | 162400 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 198 | 20241118 | 162300 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 199 | 20241118 | 162200 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 200 | 20241118 | 162100 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 201 | 20241118 | 162000 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 202 | 20241118 | 161900 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 203 | 20241118 | 161800 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 204 | 20241118 | 161700 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 205 | 20241118 | 161600 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 206 | 20241118 | 161500 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 207 | 20241118 | 161400 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 208 | 20241118 | 161300 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 209 | 20241118 | 161200 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 210 | 20241118 | 161100 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 211 | 20241118 | 161000 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 212 | 20241118 | 160900 | 644607448 | 1429 | 1429 | 1429 | 1429 | 7704 |
| 213 | 20241118 | 160800 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 214 | 20241118 | 160700 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 215 | 20241118 | 160600 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 216 | 20241118 | 160500 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 217 | 20241118 | 160400 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 218 | 20241118 | 160300 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 219 | 20241118 | 160200 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 220 | 20241118 | 160100 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 221 | 20241118 | 160000 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 222 | 20241118 | 155900 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 223 | 20241118 | 155800 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 224 | 20241118 | 155700 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 225 | 20241118 | 155600 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 226 | 20241118 | 155500 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 227 | 20241118 | 155400 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 228 | 20241118 | 155300 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 229 | 20241118 | 155200 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 230 | 20241118 | 155100 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 231 | 20241118 | 155000 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 232 | 20241118 | 154900 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 233 | 20241118 | 154800 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 234 | 20241118 | 154700 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 235 | 20241118 | 154600 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 236 | 20241118 | 154500 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 237 | 20241118 | 154400 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 238 | 20241118 | 154300 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 239 | 20241118 | 154200 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 240 | 20241118 | 154100 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 241 | 20241118 | 154000 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 242 | 20241118 | 153900 | 644607448 | 1429 | 1429 | 1429 | 1429 | 7704 |
| 243 | 20241118 | 153800 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 244 | 20241118 | 153700 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 245 | 20241118 | 153600 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 246 | 20241118 | 153500 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 247 | 20241118 | 153400 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 248 | 20241118 | 153300 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 249 | 20241118 | 153200 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 250 | 20241118 | 153100 | 644607448 | 1429 | 1429 | 1429 | 1429 | 0 |
| 251 | 20241118 | 153000 | 644607448 | 1429 | 1429 | 1429 | 1429 | 7704 |
| 252 | 20241118 | 152900 | 633598432 | 1430 | 1430 | 1430 | 1430 | 0 |
| 253 | 20241118 | 152800 | 633598432 | 1430 | 1430 | 1430 | 1430 | 0 |
| 254 | 20241118 | 152700 | 633598432 | 1430 | 1430 | 1430 | 1430 | 0 |
| 255 | 20241118 | 152600 | 633598432 | 1430 | 1430 | 1430 | 1430 | 0 |
| 256 | 20241118 | 152500 | 633598432 | 1430 | 1430 | 1430 | 1430 | 0 |
| 257 | 20241118 | 152400 | 633598432 | 1430 | 1430 | 1430 | 1430 | 0 |
| 258 | 20241118 | 152300 | 633598432 | 1430 | 1430 | 1430 | 1430 | 0 |
| 259 | 20241118 | 152200 | 633598432 | 1430 | 1430 | 1430 | 1430 | 0 |
| 260 | 20241118 | 152100 | 633598432 | 1430 | 1430 | 1430 | 1430 | 0 |
| 261 | 20241118 | 152000 | 633598432 | 1430 | 1430 | 1430 | 1430 | 0 |
| 262 | 20241118 | 151900 | 633598432 | 1430 | 1427 | 1430 | 1427 | 2382 |
| 263 | 20241118 | 151800 | 630192850 | 1428 | 1428 | 1428 | 1425 | 151 |
| 264 | 20241118 | 151700 | 629977570 | 1429 | 1428 | 1429 | 1428 | 21 |
| 265 | 20241118 | 151600 | 629947581 | 1428 | 1426 | 1428 | 1426 | 16 |
| 266 | 20241118 | 151500 | 629924763 | 1425 | 1425 | 1425 | 1425 | 500 |
| 267 | 20241118 | 151400 | 629212263 | 1425 | 1425 | 1425 | 1425 | 59 |
| 268 | 20241118 | 151300 | 629128188 | 1425 | 1425 | 1425 | 1425 | 1 |
| 269 | 20241118 | 151200 | 629126763 | 1423 | 1422 | 1424 | 1422 | 489 |
| 270 | 20241118 | 151100 | 628431025 | 1422 | 1422 | 1422 | 1422 | 13 |
| 271 | 20241118 | 151000 | 628412539 | 1421 | 1421 | 1421 | 1421 | 1 |
| 272 | 20241118 | 150900 | 628411118 | 1425 | 1421 | 1425 | 1421 | 206 |
| 273 | 20241118 | 150800 | 628117931 | 1422 | 1422 | 1422 | 1422 | 531 |
| 274 | 20241118 | 150700 | 627362849 | 1422 | 1425 | 1425 | 1422 | 3768 |
| 275 | 20241118 | 150600 | 621997171 | 1425 | 1429 | 1430 | 1425 | 4279 |
| 276 | 20241118 | 150500 | 615890318 | 1429 | 1429 | 1429 | 1429 | 56 |
| 277 | 20241118 | 150400 | 615810294 | 1429 | 1429 | 1429 | 1429 | 180 |
| 278 | 20241118 | 150300 | 615553074 | 1429 | 1429 | 1430 | 1429 | 126 |
| 279 | 20241118 | 150200 | 615373019 | 1430 | 1430 | 1430 | 1430 | 130 |
| 280 | 20241118 | 150100 | 615187119 | 1430 | 1431 | 1432 | 1429 | 6415 |
| 281 | 20241118 | 150000 | 606011063 | 1432 | 1431 | 1432 | 1431 | 2345 |
| 282 | 20241118 | 145900 | 602655223 | 1431 | 1431 | 1431 | 1431 | 5 |
| 283 | 20241118 | 145800 | 602648068 | 1431 | 1431 | 1431 | 1431 | 0 |
| 284 | 20241118 | 145700 | 602648068 | 1431 | 1431 | 1431 | 1431 | 0 |
| 285 | 20241118 | 145600 | 602648068 | 1431 | 1431 | 1431 | 1431 | 0 |
| 286 | 20241118 | 145500 | 602648068 | 1431 | 1431 | 1431 | 1431 | 246 |
| 287 | 20241118 | 145400 | 602296042 | 1430 | 1432 | 1432 | 1430 | 1005 |
| 288 | 20241118 | 145300 | 600857929 | 1432 | 1432 | 1432 | 1432 | 7 |
| 289 | 20241118 | 145200 | 600847905 | 1432 | 1432 | 1432 | 1432 | 69 |
| 290 | 20241118 | 145100 | 600749097 | 1432 | 1434 | 1434 | 1432 | 100 |
| 291 | 20241118 | 145000 | 600605829 | 1434 | 1433 | 1435 | 1433 | 270 |
| 292 | 20241118 | 144900 | 600218745 | 1433 | 1433 | 1433 | 1433 | 100 |
| 293 | 20241118 | 144800 | 600075445 | 1435 | 1435 | 1435 | 1435 | 91 |
| 294 | 20241118 | 144700 | 599944860 | 1434 | 1434 | 1434 | 1434 | 0 |
| 295 | 20241118 | 144600 | 599944860 | 1434 | 1434 | 1434 | 1434 | 200 |
| 296 | 20241118 | 144500 | 599658060 | 1434 | 1436 | 1436 | 1434 | 100 |
| 297 | 20241118 | 144400 | 599514600 | 1436 | 1436 | 1436 | 1436 | 470 |
| 298 | 20241118 | 144300 | 598839680 | 1438 | 1438 | 1438 | 1438 | 0 |
| 299 | 20241118 | 144200 | 598839680 | 1438 | 1438 | 1438 | 1438 | 131 |
| 300 | 20241118 | 144100 | 598651302 | 1438 | 1438 | 1438 | 1438 | 5809 |
| 301 | 20241118 | 144000 | 590297960 | 1438 | 1437 | 1438 | 1437 | 12639 |
| 302 | 20241118 | 143900 | 572124166 | 1437 | 1437 | 1437 | 1431 | 7 |
| 303 | 20241118 | 143800 | 572114113 | 1437 | 1437 | 1437 | 1437 | 1 |
| 304 | 20241118 | 143700 | 572112676 | 1438 | 1435 | 1438 | 1435 | 7554 |
| 305 | 20241118 | 143600 | 561254085 | 1435 | 1435 | 1435 | 1435 | 58 |
| 306 | 20241118 | 143500 | 561170855 | 1435 | 1435 | 1435 | 1435 | 32 |
| 307 | 20241118 | 143400 | 561124935 | 1435 | 1435 | 1435 | 1435 | 40 |
| 308 | 20241118 | 143300 | 561067535 | 1435 | 1431 | 1435 | 1431 | 174 |
| 309 | 20241118 | 143200 | 560817853 | 1430 | 1428 | 1430 | 1428 | 385 |
| 310 | 20241118 | 143100 | 560267307 | 1428 | 1430 | 1430 | 1428 | 844 |
| 311 | 20241118 | 143000 | 559061459 | 1430 | 1430 | 1430 | 1430 | 245 |
| 312 | 20241118 | 142900 | 558711109 | 1430 | 1430 | 1430 | 1430 | 3 |
| 313 | 20241118 | 142800 | 558706819 | 1430 | 1431 | 1432 | 1430 | 1655 |
| 314 | 20241118 | 142700 | 556339365 | 1430 | 1430 | 1430 | 1430 | 209 |
| 315 | 20241118 | 142600 | 556040495 | 1430 | 1430 | 1430 | 1430 | 115 |
| 316 | 20241118 | 142500 | 555876045 | 1431 | 1431 | 1431 | 1431 | 815 |
| 317 | 20241118 | 142400 | 554709780 | 1435 | 1435 | 1435 | 1435 | 15 |
| 318 | 20241118 | 142300 | 554688255 | 1435 | 1435 | 1435 | 1435 | 0 |
| 319 | 20241118 | 142200 | 554688255 | 1435 | 1432 | 1435 | 1432 | 243 |
| 320 | 20241118 | 142100 | 554339648 | 1435 | 1435 | 1435 | 1435 | 0 |
| 321 | 20241118 | 142000 | 554339648 | 1435 | 1428 | 1435 | 1428 | 28 |
| 322 | 20241118 | 141900 | 554299506 | 1435 | 1428 | 1435 | 1428 | 997 |
| 323 | 20241118 | 141800 | 552872334 | 1429 | 1429 | 1429 | 1429 | 108 |
| 324 | 20241118 | 141700 | 552718002 | 1428 | 1428 | 1428 | 1428 | 1010 |
| 325 | 20241118 | 141600 | 551275722 | 1431 | 1428 | 1431 | 1428 | 1466 |
| 326 | 20241118 | 141500 | 549181359 | 1428 | 1428 | 1428 | 1428 | 24 |
| 327 | 20241118 | 141400 | 549147087 | 1427 | 1427 | 1427 | 1427 | 4 |
| 328 | 20241118 | 141300 | 549141379 | 1427 | 1427 | 1427 | 1427 | 255 |
| 329 | 20241118 | 141200 | 548777494 | 1429 | 1428 | 1429 | 1428 | 3 |
| 330 | 20241118 | 141100 | 548773208 | 1428 | 1429 | 1429 | 1428 | 2445 |
| 331 | 20241118 | 141000 | 545279931 | 1430 | 1430 | 1430 | 1430 | 0 |
| 332 | 20241118 | 140900 | 545279931 | 1430 | 1430 | 1430 | 1430 | 1 |
| 333 | 20241118 | 140800 | 545278501 | 1430 | 1430 | 1430 | 1430 | 2 |
| 334 | 20241118 | 140700 | 545275641 | 1431 | 1430 | 1431 | 1430 | 2 |
| 335 | 20241118 | 140600 | 545272780 | 1431 | 1429 | 1431 | 1429 | 303 |
| 336 | 20241118 | 140500 | 544839359 | 1431 | 1431 | 1431 | 1431 | 0 |
| 337 | 20241118 | 140400 | 544839359 | 1431 | 1428 | 1431 | 1428 | 44 |
| 338 | 20241118 | 140300 | 544776422 | 1428 | 1428 | 1428 | 1428 | 130 |
| 339 | 20241118 | 140200 | 544590782 | 1428 | 1430 | 1430 | 1428 | 4063 |
| 340 | 20241118 | 140100 | 538781090 | 1430 | 1432 | 1432 | 1430 | 1050 |
| 341 | 20241118 | 140000 | 537277590 | 1433 | 1431 | 1433 | 1431 | 25 |
| 342 | 20241118 | 135900 | 537241768 | 1430 | 1430 | 1430 | 1430 | 0 |
| 343 | 20241118 | 135800 | 537241768 | 1430 | 1431 | 1431 | 1430 | 553 |
| 344 | 20241118 | 135700 | 536450534 | 1431 | 1434 | 1434 | 1431 | 2295 |
| 345 | 20241118 | 135600 | 533164547 | 1434 | 1435 | 1435 | 1434 | 3797 |
| 346 | 20241118 | 135500 | 527715952 | 1436 | 1437 | 1437 | 1436 | 1610 |
| 347 | 20241118 | 135400 | 525403808 | 1437 | 1437 | 1437 | 1437 | 24 |
| 348 | 20241118 | 135300 | 525369320 | 1437 | 1437 | 1437 | 1437 | 0 |
| 349 | 20241118 | 135200 | 525369320 | 1437 | 1437 | 1437 | 1437 | 0 |
| 350 | 20241118 | 135100 | 525369320 | 1437 | 1437 | 1437 | 1437 | 669 |
| 351 | 20241118 | 135000 | 524407967 | 1437 | 1434 | 1437 | 1434 | 2130 |
| 352 | 20241118 | 134900 | 521350394 | 1434 | 1434 | 1434 | 1430 | 941 |
| 353 | 20241118 | 134800 | 520002874 | 1434 | 1432 | 1434 | 1430 | 626 |
| 354 | 20241118 | 134700 | 519105555 | 1434 | 1426 | 1434 | 1426 | 2884 |
| 355 | 20241118 | 134600 | 514992626 | 1426 | 1427 | 1427 | 1426 | 560 |
| 356 | 20241118 | 134500 | 514193758 | 1428 | 1428 | 1428 | 1428 | 570 |
| 357 | 20241118 | 134400 | 513379798 | 1429 | 1432 | 1432 | 1429 | 2856 |
| 358 | 20241118 | 134300 | 509295307 | 1432 | 1440 | 1440 | 1432 | 5867 |
| 359 | 20241118 | 134200 | 500863009 | 1441 | 1441 | 1442 | 1441 | 413 |
| 360 | 20241118 | 134100 | 500267871 | 1441 | 1441 | 1442 | 1439 | 3314 |
| 361 | 20241118 | 134000 | 495495106 | 1441 | 1441 | 1441 | 1440 | 1290 |
| 362 | 20241118 | 133900 | 493636916 | 1441 | 1438 | 1441 | 1438 | 1478 |
| 363 | 20241118 | 133800 | 491508400 | 1438 | 1438 | 1438 | 1438 | 612 |
| 364 | 20241118 | 133700 | 490628344 | 1438 | 1433 | 1439 | 1433 | 4669 |
| 365 | 20241118 | 133600 | 483925583 | 1432 | 1422 | 1432 | 1422 | 2329 |
| 366 | 20241118 | 133500 | 480597034 | 1421 | 1420 | 1421 | 1420 | 101 |
| 367 | 20241118 | 133400 | 480453613 | 1420 | 1423 | 1423 | 1420 | 1493 |
| 368 | 20241118 | 133300 | 478333406 | 1424 | 1424 | 1424 | 1424 | 0 |
| 369 | 20241118 | 133200 | 478333406 | 1424 | 1425 | 1425 | 1420 | 992 |
| 370 | 20241118 | 133100 | 476924105 | 1426 | 1426 | 1426 | 1426 | 130 |
| 371 | 20241118 | 133000 | 476738725 | 1427 | 1427 | 1427 | 1427 | 390 |
| 372 | 20241118 | 132900 | 476182195 | 1428 | 1428 | 1428 | 1428 | 220 |
| 373 | 20241118 | 132800 | 475868035 | 1430 | 1430 | 1430 | 1430 | 0 |
| 374 | 20241118 | 132700 | 475868035 | 1430 | 1428 | 1430 | 1428 | 625 |
| 375 | 20241118 | 132600 | 474975324 | 1427 | 1427 | 1427 | 1427 | 300 |
| 376 | 20241118 | 132500 | 474547224 | 1427 | 1429 | 1429 | 1427 | 71 |
| 377 | 20241118 | 132400 | 474445785 | 1430 | 1428 | 1430 | 1428 | 503 |
| 378 | 20241118 | 132300 | 473727495 | 1429 | 1430 | 1430 | 1429 | 726 |
| 379 | 20241118 | 132200 | 472689336 | 1432 | 1432 | 1432 | 1432 | 2 |
| 380 | 20241118 | 132100 | 472686472 | 1433 | 1434 | 1434 | 1433 | 2 |
| 381 | 20241118 | 132000 | 472683605 | 1433 | 1430 | 1434 | 1429 | 224 |
| 382 | 20241118 | 131900 | 472363194 | 1432 | 1431 | 1432 | 1430 | 365 |
| 383 | 20241118 | 131800 | 471841200 | 1434 | 1432 | 1434 | 1430 | 58 |
| 384 | 20241118 | 131700 | 471758242 | 1433 | 1434 | 1435 | 1433 | 115 |
| 385 | 20241118 | 131600 | 471593439 | 1435 | 1435 | 1435 | 1435 | 0 |
| 386 | 20241118 | 131500 | 471593439 | 1435 | 1434 | 1435 | 1433 | 12 |
| 387 | 20241118 | 131400 | 471576233 | 1433 | 1433 | 1433 | 1433 | 0 |
| 388 | 20241118 | 131300 | 471576233 | 1433 | 1433 | 1433 | 1433 | 1544 |
| 389 | 20241118 | 131200 | 469363681 | 1433 | 1430 | 1433 | 1430 | 64 |
| 390 | 20241118 | 131100 | 469272140 | 1430 | 1430 | 1430 | 1430 | 743 |
| 391 | 20241118 | 131000 | 468209650 | 1431 | 1431 | 1431 | 1431 | 0 |
| 392 | 20241118 | 130900 | 468209650 | 1431 | 1434 | 1434 | 1431 | 5143 |
| 393 | 20241118 | 130800 | 460838929 | 1435 | 1434 | 1435 | 1434 | 53 |
| 394 | 20241118 | 130700 | 460762924 | 1435 | 1434 | 1435 | 1434 | 1387 |
| 395 | 20241118 | 130600 | 458773963 | 1434 | 1432 | 1434 | 1432 | 107 |
| 396 | 20241118 | 130500 | 458620644 | 1432 | 1431 | 1432 | 1431 | 80 |
| 397 | 20241118 | 130400 | 458506091 | 1431 | 1431 | 1431 | 1431 | 65 |
| 398 | 20241118 | 130300 | 458413076 | 1431 | 1434 | 1434 | 1431 | 11 |
| 399 | 20241118 | 130200 | 458397305 | 1433 | 1432 | 1433 | 1432 | 1629 |
| 400 | 20241118 | 130100 | 456063983 | 1432 | 1432 | 1432 | 1432 | 0 |
| 401 | 20241118 | 130000 | 456063983 | 1432 | 1430 | 1432 | 1430 | 280 |
| 402 | 20241118 | 125900 | 455663477 | 1432 | 1432 | 1432 | 1432 | 30 |
| 403 | 20241118 | 125800 | 455620517 | 1432 | 1429 | 1432 | 1429 | 901 |
| 404 | 20241118 | 125700 | 454332120 | 1430 | 1429 | 1430 | 1429 | 700 |
| 405 | 20241118 | 125600 | 453331122 | 1430 | 1427 | 1430 | 1427 | 2148 |
| 406 | 20241118 | 125500 | 450259869 | 1424 | 1430 | 1430 | 1424 | 1404 |
| 407 | 20241118 | 125400 | 448257644 | 1432 | 1431 | 1432 | 1431 | 89 |
| 408 | 20241118 | 125300 | 448130230 | 1432 | 1431 | 1432 | 1431 | 756 |
| 409 | 20241118 | 125200 | 447048374 | 1431 | 1420 | 1431 | 1420 | 17373 |
| 410 | 20241118 | 125100 | 422285607 | 1418 | 1418 | 1418 | 1418 | 299 |
| 411 | 20241118 | 125000 | 421861625 | 1418 | 1418 | 1418 | 1418 | 42 |
| 412 | 20241118 | 124900 | 421802069 | 1420 | 1420 | 1420 | 1420 | 102 |
| 413 | 20241118 | 124800 | 421657229 | 1420 | 1420 | 1420 | 1420 | 11 |
| 414 | 20241118 | 124700 | 421641609 | 1420 | 1420 | 1420 | 1420 | 0 |
| 415 | 20241118 | 124600 | 421641609 | 1420 | 1420 | 1420 | 1420 | 2 |
| 416 | 20241118 | 124500 | 421638769 | 1418 | 1418 | 1418 | 1418 | 42 |
| 417 | 20241118 | 124400 | 421579213 | 1420 | 1420 | 1420 | 1420 | 0 |
| 418 | 20241118 | 124300 | 421579213 | 1420 | 1420 | 1420 | 1420 | 3 |
| 419 | 20241118 | 124200 | 421574953 | 1420 | 1420 | 1420 | 1420 | 276 |
| 420 | 20241118 | 124100 | 421183033 | 1420 | 1420 | 1420 | 1420 | 140 |
| 421 | 20241118 | 124000 | 420984233 | 1420 | 1418 | 1420 | 1418 | 1216 |
| 422 | 20241118 | 123900 | 419257701 | 1420 | 1420 | 1420 | 1420 | 0 |
| 423 | 20241118 | 123800 | 419257701 | 1420 | 1420 | 1420 | 1420 | 0 |
| 424 | 20241118 | 123700 | 419257701 | 1420 | 1420 | 1420 | 1420 | 3 |
| 425 | 20241118 | 123600 | 419253441 | 1418 | 1418 | 1418 | 1418 | 86 |
| 426 | 20241118 | 123500 | 419131493 | 1421 | 1420 | 1421 | 1420 | 625 |
| 427 | 20241118 | 123400 | 418243966 | 1420 | 1417 | 1420 | 1417 | 14 |
| 428 | 20241118 | 123300 | 418224125 | 1417 | 1417 | 1417 | 1417 | 23 |
| 429 | 20241118 | 123200 | 418191534 | 1417 | 1417 | 1417 | 1417 | 650 |
| 430 | 20241118 | 123100 | 417270484 | 1417 | 1417 | 1417 | 1417 | 303 |
| 431 | 20241118 | 123000 | 416841133 | 1420 | 1420 | 1420 | 1418 | 3150 |
| 432 | 20241118 | 122900 | 412368223 | 1420 | 1420 | 1420 | 1420 | 129 |
| 433 | 20241118 | 122800 | 412185043 | 1420 | 1420 | 1420 | 1420 | 248 |
| 434 | 20241118 | 122700 | 411832883 | 1420 | 1420 | 1420 | 1420 | 0 |
| 435 | 20241118 | 122600 | 411832883 | 1420 | 1422 | 1422 | 1420 | 1070 |
| 436 | 20241118 | 122500 | 410311345 | 1422 | 1420 | 1424 | 1420 | 106 |
| 437 | 20241118 | 122400 | 410160785 | 1420 | 1421 | 1421 | 1420 | 396 |
| 438 | 20241118 | 122300 | 409598396 | 1421 | 1423 | 1423 | 1421 | 3663 |
| 439 | 20241118 | 122200 | 404386394 | 1423 | 1423 | 1423 | 1423 | 21 |
| 440 | 20241118 | 122100 | 404356511 | 1423 | 1423 | 1423 | 1423 | 100 |
| 441 | 20241118 | 122000 | 404214211 | 1423 | 1423 | 1424 | 1423 | 535 |
| 442 | 20241118 | 121900 | 403452884 | 1423 | 1424 | 1424 | 1423 | 91 |
| 443 | 20241118 | 121800 | 403323388 | 1423 | 1424 | 1424 | 1423 | 6 |
| 444 | 20241118 | 121700 | 403314849 | 1423 | 1423 | 1423 | 1423 | 569 |
| 445 | 20241118 | 121600 | 402505162 | 1423 | 1423 | 1423 | 1423 | 0 |
| 446 | 20241118 | 121500 | 402505162 | 1423 | 1424 | 1424 | 1423 | 1504 |
| 447 | 20241118 | 121400 | 400363565 | 1423 | 1423 | 1423 | 1423 | 0 |
| 448 | 20241118 | 121300 | 400363565 | 1423 | 1423 | 1423 | 1423 | 13 |
| 449 | 20241118 | 121200 | 400345066 | 1423 | 1424 | 1424 | 1423 | 90 |
| 450 | 20241118 | 121100 | 400216994 | 1424 | 1423 | 1424 | 1423 | 1841 |
| 451 | 20241118 | 121000 | 397597243 | 1423 | 1423 | 1423 | 1423 | 48 |
| 452 | 20241118 | 120900 | 397528939 | 1423 | 1423 | 1423 | 1423 | 0 |
| 453 | 20241118 | 120800 | 397528939 | 1423 | 1422 | 1423 | 1422 | 1313 |
| 454 | 20241118 | 120700 | 395661806 | 1420 | 1420 | 1420 | 1420 | 100 |
| 455 | 20241118 | 120600 | 395519806 | 1420 | 1422 | 1422 | 1420 | 576 |
| 456 | 20241118 | 120500 | 394701762 | 1420 | 1421 | 1421 | 1420 | 400 |
| 457 | 20241118 | 120400 | 394133727 | 1421 | 1421 | 1421 | 1421 | 0 |
| 458 | 20241118 | 120300 | 394133727 | 1421 | 1421 | 1421 | 1421 | 69 |
| 459 | 20241118 | 120200 | 394035678 | 1420 | 1420 | 1420 | 1420 | 114 |
| 460 | 20241118 | 120100 | 393873798 | 1420 | 1420 | 1420 | 1420 | 3661 |
| 461 | 20241118 | 120000 | 388675178 | 1421 | 1421 | 1423 | 1421 | 85 |
| 462 | 20241118 | 115900 | 388554313 | 1424 | 1420 | 1424 | 1420 | 501 |
| 463 | 20241118 | 115800 | 387842889 | 1420 | 1420 | 1420 | 1420 | 260 |
| 464 | 20241118 | 115700 | 387473689 | 1420 | 1421 | 1421 | 1420 | 786 |
| 465 | 20241118 | 115600 | 386357218 | 1425 | 1425 | 1425 | 1425 | 0 |
| 466 | 20241118 | 115500 | 386357218 | 1425 | 1424 | 1425 | 1424 | 474 |
| 467 | 20241118 | 115400 | 385681868 | 1425 | 1425 | 1425 | 1425 | 1301 |
| 468 | 20241118 | 115300 | 383827943 | 1425 | 1425 | 1425 | 1425 | 73 |
| 469 | 20241118 | 115200 | 383723918 | 1420 | 1425 | 1425 | 1420 | 66 |
| 470 | 20241118 | 115100 | 383629873 | 1425 | 1425 | 1425 | 1425 | 1000 |
| 471 | 20241118 | 115000 | 382204873 | 1425 | 1425 | 1425 | 1425 | 950 |
| 472 | 20241118 | 114900 | 380851123 | 1426 | 1423 | 1426 | 1423 | 4017 |
| 473 | 20241118 | 114800 | 375128058 | 1423 | 1420 | 1423 | 1420 | 1103 |
| 474 | 20241118 | 114700 | 373558981 | 1419 | 1419 | 1419 | 1417 | 53 |
| 475 | 20241118 | 114600 | 373483786 | 1422 | 1422 | 1422 | 1422 | 6 |
| 476 | 20241118 | 114500 | 373475254 | 1422 | 1417 | 1422 | 1417 | 11685 |
| 477 | 20241118 | 114400 | 356876208 | 1418 | 1418 | 1418 | 1418 | 0 |
| 478 | 20241118 | 114300 | 356876208 | 1418 | 1416 | 1418 | 1416 | 725 |
| 479 | 20241118 | 114200 | 355848666 | 1416 | 1415 | 1416 | 1415 | 445 |
| 480 | 20241118 | 114100 | 355218759 | 1415 | 1415 | 1416 | 1415 | 777 |
| 481 | 20241118 | 114000 | 354118824 | 1415 | 1415 | 1416 | 1415 | 249 |
| 482 | 20241118 | 113900 | 353766466 | 1415 | 1415 | 1415 | 1415 | 844 |
| 483 | 20241118 | 113800 | 352572206 | 1415 | 1415 | 1415 | 1415 | 0 |
| 484 | 20241118 | 113700 | 352572206 | 1415 | 1416 | 1416 | 1415 | 1634 |
| 485 | 20241118 | 113600 | 350258712 | 1417 | 1416 | 1417 | 1416 | 202 |
| 486 | 20241118 | 113500 | 349972678 | 1416 | 1416 | 1416 | 1416 | 12 |
| 487 | 20241118 | 113400 | 349955686 | 1416 | 1416 | 1416 | 1416 | 0 |
| 488 | 20241118 | 113300 | 349955686 | 1416 | 1417 | 1417 | 1416 | 144 |
| 489 | 20241118 | 113200 | 349751732 | 1416 | 1416 | 1416 | 1416 | 18 |
| 490 | 20241118 | 113100 | 349726244 | 1416 | 1416 | 1416 | 1416 | 0 |
| 491 | 20241118 | 113000 | 349726244 | 1416 | 1416 | 1416 | 1416 | 2 |
| 492 | 20241118 | 112900 | 349723412 | 1415 | 1413 | 1415 | 1413 | 7040 |
| 493 | 20241118 | 112800 | 339768661 | 1413 | 1413 | 1413 | 1413 | 250 |
| 494 | 20241118 | 112700 | 339415411 | 1413 | 1414 | 1414 | 1413 | 26 |
| 495 | 20241118 | 112600 | 339378652 | 1414 | 1413 | 1414 | 1413 | 854 |
| 496 | 20241118 | 112500 | 338171313 | 1414 | 1414 | 1414 | 1414 | 0 |
| 497 | 20241118 | 112400 | 338171313 | 1414 | 1414 | 1414 | 1414 | 895 |
| 498 | 20241118 | 112300 | 336905783 | 1414 | 1414 | 1414 | 1414 | 1 |
| 499 | 20241118 | 112200 | 336904369 | 1414 | 1414 | 1414 | 1414 | 104 |
| 500 | 20241118 | 112100 | 336757313 | 1414 | 1414 | 1414 | 1414 | 0 |
| 501 | 20241118 | 112000 | 336757313 | 1414 | 1412 | 1414 | 1412 | 2093 |
| 502 | 20241118 | 111900 | 333801951 | 1412 | 1412 | 1412 | 1412 | 138 |
| 503 | 20241118 | 111800 | 333607095 | 1412 | 1412 | 1412 | 1412 | 0 |
| 504 | 20241118 | 111700 | 333607095 | 1412 | 1412 | 1412 | 1412 | 69 |
| 505 | 20241118 | 111600 | 333509667 | 1416 | 1416 | 1416 | 1416 | 932 |
| 506 | 20241118 | 111500 | 332189955 | 1416 | 1416 | 1416 | 1416 | 1001 |
| 507 | 20241118 | 111400 | 330772539 | 1416 | 1416 | 1416 | 1416 | 87 |
| 508 | 20241118 | 111300 | 330649347 | 1419 | 1419 | 1419 | 1419 | 0 |
| 509 | 20241118 | 111200 | 330649347 | 1419 | 1416 | 1419 | 1416 | 2800 |
| 510 | 20241118 | 111100 | 326677069 | 1417 | 1417 | 1417 | 1417 | 10 |
| 511 | 20241118 | 111000 | 326662899 | 1418 | 1418 | 1418 | 1418 | 0 |
| 512 | 20241118 | 110900 | 326662899 | 1418 | 1418 | 1418 | 1418 | 0 |
| 513 | 20241118 | 110800 | 326662899 | 1418 | 1415 | 1418 | 1415 | 10000 |
| 514 | 20241118 | 110700 | 312484105 | 1415 | 1415 | 1415 | 1415 | 0 |
| 515 | 20241118 | 110600 | 312484105 | 1415 | 1405 | 1415 | 1405 | 2657 |
| 516 | 20241118 | 110500 | 308726679 | 1405 | 1405 | 1405 | 1405 | 2190 |
| 517 | 20241118 | 110400 | 305649729 | 1405 | 1405 | 1405 | 1405 | 67 |
| 518 | 20241118 | 110300 | 305555594 | 1410 | 1405 | 1410 | 1405 | 33 |
| 519 | 20241118 | 110200 | 305509224 | 1405 | 1409 | 1409 | 1405 | 1700 |
| 520 | 20241118 | 110100 | 303118850 | 1409 | 1409 | 1409 | 1409 | 1 |
| 521 | 20241118 | 110000 | 303117441 | 1409 | 1409 | 1409 | 1409 | 85 |
| 522 | 20241118 | 105900 | 302997676 | 1409 | 1409 | 1409 | 1409 | 13 |
| 523 | 20241118 | 105800 | 302979359 | 1415 | 1415 | 1415 | 1415 | 1 |
| 524 | 20241118 | 105700 | 302977944 | 1415 | 1409 | 1415 | 1409 | 3004 |
| 525 | 20241118 | 105600 | 298737770 | 1409 | 1409 | 1409 | 1409 | 55 |
| 526 | 20241118 | 105500 | 298660275 | 1413 | 1413 | 1413 | 1413 | 0 |
| 527 | 20241118 | 105400 | 298660275 | 1413 | 1413 | 1413 | 1413 | 1200 |
| 528 | 20241118 | 105300 | 296964675 | 1407 | 1413 | 1414 | 1407 | 213 |
| 529 | 20241118 | 105200 | 296663645 | 1415 | 1415 | 1415 | 1415 | 0 |
| 530 | 20241118 | 105100 | 296663645 | 1415 | 1407 | 1415 | 1407 | 1097 |
| 531 | 20241118 | 105000 | 295116577 | 1406 | 1406 | 1406 | 1406 | 39 |
| 532 | 20241118 | 104900 | 295061743 | 1406 | 1406 | 1406 | 1406 | 1090 |
| 533 | 20241118 | 104800 | 293529203 | 1406 | 1406 | 1406 | 1406 | 52 |
| 534 | 20241118 | 104700 | 293456091 | 1407 | 1407 | 1407 | 1407 | 320 |
| 535 | 20241118 | 104600 | 293005851 | 1408 | 1408 | 1408 | 1408 | 52 |
| 536 | 20241118 | 104500 | 292932635 | 1408 | 1408 | 1408 | 1408 | 100 |
| 537 | 20241118 | 104400 | 292791835 | 1409 | 1409 | 1412 | 1409 | 1329 |
| 538 | 20241118 | 104300 | 290919265 | 1409 | 1409 | 1409 | 1409 | 0 |
| 539 | 20241118 | 104200 | 290919265 | 1409 | 1409 | 1409 | 1409 | 0 |
| 540 | 20241118 | 104100 | 290919265 | 1409 | 1409 | 1409 | 1409 | 66 |
| 541 | 20241118 | 104000 | 290826271 | 1409 | 1409 | 1409 | 1409 | 14 |
| 542 | 20241118 | 103900 | 290806545 | 1409 | 1412 | 1412 | 1408 | 91 |
| 543 | 20241118 | 103800 | 290678234 | 1412 | 1412 | 1412 | 1412 | 1 |
| 544 | 20241118 | 103700 | 290676822 | 1412 | 1412 | 1412 | 1412 | 189 |
| 545 | 20241118 | 103600 | 290409954 | 1420 | 1420 | 1420 | 1420 | 0 |
| 546 | 20241118 | 103500 | 290409954 | 1420 | 1420 | 1420 | 1420 | 0 |
| 547 | 20241118 | 103400 | 290409954 | 1420 | 1420 | 1420 | 1420 | 0 |
| 548 | 20241118 | 103300 | 290409954 | 1420 | 1415 | 1420 | 1415 | 2505 |
| 549 | 20241118 | 103200 | 286857012 | 1415 | 1415 | 1415 | 1415 | 1715 |
| 550 | 20241118 | 103100 | 284430287 | 1415 | 1415 | 1415 | 1415 | 0 |
| 551 | 20241118 | 103000 | 284430287 | 1415 | 1406 | 1415 | 1406 | 2688 |
| 552 | 20241118 | 102900 | 280628608 | 1406 | 1406 | 1406 | 1406 | 921 |
| 553 | 20241118 | 102800 | 279333682 | 1406 | 1406 | 1406 | 1406 | 14 |
| 554 | 20241118 | 102700 | 279313998 | 1406 | 1406 | 1406 | 1406 | 2 |
| 555 | 20241118 | 102600 | 279311186 | 1406 | 1406 | 1406 | 1406 | 14 |
| 556 | 20241118 | 102500 | 279291502 | 1406 | 1406 | 1406 | 1406 | 0 |
| 557 | 20241118 | 102400 | 279291502 | 1406 | 1413 | 1415 | 1406 | 370 |
| 558 | 20241118 | 102300 | 278768356 | 1408 | 1408 | 1408 | 1408 | 1 |
| 559 | 20241118 | 102200 | 278766948 | 1408 | 1408 | 1408 | 1408 | 500 |
| 560 | 20241118 | 102100 | 278062948 | 1408 | 1408 | 1408 | 1408 | 278 |
| 561 | 20241118 | 102000 | 277671524 | 1408 | 1408 | 1408 | 1408 | 0 |
| 562 | 20241118 | 101900 | 277671524 | 1408 | 1408 | 1408 | 1408 | 13 |
| 563 | 20241118 | 101800 | 277653220 | 1415 | 1415 | 1415 | 1415 | 3 |
| 564 | 20241118 | 101700 | 277648975 | 1415 | 1415 | 1415 | 1415 | 0 |
| 565 | 20241118 | 101600 | 277648975 | 1415 | 1414 | 1415 | 1414 | 530 |
| 566 | 20241118 | 101500 | 276899335 | 1414 | 1410 | 1414 | 1408 | 4977 |
| 567 | 20241118 | 101400 | 269888406 | 1410 | 1410 | 1410 | 1410 | 3 |
| 568 | 20241118 | 101300 | 269884176 | 1410 | 1410 | 1410 | 1410 | 66 |
| 569 | 20241118 | 101200 | 269791116 | 1420 | 1420 | 1420 | 1420 | 0 |
| 570 | 20241118 | 101100 | 269791116 | 1420 | 1410 | 1420 | 1410 | 47 |
| 571 | 20241118 | 101000 | 269724836 | 1420 | 1416 | 1420 | 1410 | 4759 |
| 572 | 20241118 | 100900 | 262986340 | 1420 | 1420 | 1422 | 1420 | 1881 |
| 573 | 20241118 | 100800 | 260314176 | 1420 | 1420 | 1420 | 1420 | 5 |
| 574 | 20241118 | 100700 | 260307076 | 1420 | 1419 | 1420 | 1419 | 400 |
| 575 | 20241118 | 100600 | 259739214 | 1419 | 1420 | 1420 | 1416 | 2207 |
| 576 | 20241118 | 100500 | 256608811 | 1420 | 1413 | 1420 | 1412 | 986 |
| 577 | 20241118 | 100400 | 255211400 | 1413 | 1412 | 1414 | 1412 | 3360 |
| 578 | 20241118 | 100300 | 250463737 | 1409 | 1409 | 1412 | 1409 | 3059 |
| 579 | 20241118 | 100200 | 246150873 | 1408 | 1406 | 1408 | 1406 | 3723 |
| 580 | 20241118 | 100100 | 240913254 | 1405 | 1406 | 1406 | 1405 | 379 |
| 581 | 20241118 | 100000 | 240380581 | 1406 | 1406 | 1406 | 1406 | 0 |
| 582 | 20241118 | 095900 | 240380581 | 1406 | 1403 | 1406 | 1403 | 3716 |
| 583 | 20241118 | 095800 | 235158720 | 1403 | 1401 | 1403 | 1401 | 921 |
| 584 | 20241118 | 095700 | 233866581 | 1401 | 1401 | 1401 | 1401 | 11 |
| 585 | 20241118 | 095600 | 233851170 | 1400 | 1400 | 1400 | 1400 | 3 |
| 586 | 20241118 | 095500 | 233846970 | 1400 | 1400 | 1400 | 1400 | 4 |
| 587 | 20241118 | 095400 | 233841370 | 1403 | 1403 | 1403 | 1403 | 10 |
| 588 | 20241118 | 095300 | 233827340 | 1403 | 1403 | 1403 | 1403 | 264 |
| 589 | 20241118 | 095200 | 233456948 | 1403 | 1403 | 1403 | 1403 | 0 |
| 590 | 20241118 | 095100 | 233456948 | 1403 | 1403 | 1403 | 1403 | 0 |
| 591 | 20241118 | 095000 | 233456948 | 1403 | 1403 | 1403 | 1403 | 0 |
| 592 | 20241118 | 094900 | 233456948 | 1403 | 1396 | 1403 | 1396 | 103 |
| 593 | 20241118 | 094800 | 233313146 | 1396 | 1396 | 1396 | 1396 | 500 |
| 594 | 20241118 | 094700 | 232615146 | 1395 | 1403 | 1407 | 1395 | 3716 |
| 595 | 20241118 | 094600 | 227394110 | 1403 | 1403 | 1403 | 1403 | 618 |
| 596 | 20241118 | 094500 | 226527056 | 1393 | 1393 | 1393 | 1393 | 324 |
| 597 | 20241118 | 094400 | 226075724 | 1393 | 1395 | 1402 | 1393 | 240 |
| 598 | 20241118 | 094300 | 225739550 | 1395 | 1402 | 1402 | 1395 | 33 |
| 599 | 20241118 | 094200 | 225693508 | 1395 | 1395 | 1395 | 1395 | 1 |
| 600 | 20241118 | 094100 | 225692113 | 1403 | 1398 | 1403 | 1398 | 4278 |
| 601 | 20241118 | 094000 | 219692941 | 1392 | 1396 | 1399 | 1392 | 251 |
| 602 | 20241118 | 093900 | 219342792 | 1391 | 1395 | 1400 | 1391 | 9908 |
| 603 | 20241118 | 093800 | 205483889 | 1390 | 1390 | 1390 | 1390 | 20 |
| 604 | 20241118 | 093700 | 205456089 | 1390 | 1396 | 1396 | 1390 | 2134 |
| 605 | 20241118 | 093600 | 202480481 | 1396 | 1394 | 1396 | 1392 | 7472 |
| 606 | 20241118 | 093500 | 192078939 | 1393 | 1393 | 1393 | 1390 | 1728 |
| 607 | 20241118 | 093400 | 189674850 | 1390 | 1394 | 1394 | 1390 | 1047 |
| 608 | 20241118 | 093300 | 188217004 | 1394 | 1394 | 1394 | 1394 | 1 |
| 609 | 20241118 | 093200 | 188215610 | 1383 | 1382 | 1383 | 1382 | 3069 |
| 610 | 20241118 | 093100 | 183971313 | 1382 | 1385 | 1385 | 1381 | 6782 |
| 611 | 20241118 | 093000 | 174598111 | 1382 | 1390 | 1390 | 1382 | 14456 |
| 612 | 20241118 | 092900 | 154603018 | 1390 | 1397 | 1397 | 1390 | 83 |
| 613 | 20241118 | 092800 | 154487522 | 1397 | 1397 | 1397 | 1395 | 637 |
| 614 | 20241118 | 092700 | 153597683 | 1394 | 1394 | 1394 | 1394 | 708 |
| 615 | 20241118 | 092600 | 152610731 | 1394 | 1394 | 1394 | 1390 | 6 |
| 616 | 20241118 | 092500 | 152602383 | 1390 | 1390 | 1390 | 1390 | 34 |
| 617 | 20241118 | 092400 | 152555123 | 1397 | 1397 | 1397 | 1397 | 1 |
| 618 | 20241118 | 092300 | 152553726 | 1397 | 1390 | 1397 | 1390 | 949 |
| 619 | 20241118 | 092200 | 151234602 | 1390 | 1390 | 1390 | 1390 | 1002 |
| 620 | 20241118 | 092100 | 149841822 | 1390 | 1391 | 1391 | 1390 | 354 |
| 621 | 20241118 | 092000 | 149349752 | 1397 | 1390 | 1397 | 1390 | 3501 |
| 622 | 20241118 | 091900 | 144475428 | 1394 | 1396 | 1396 | 1390 | 1344 |
| 623 | 20241118 | 091800 | 142605468 | 1397 | 1397 | 1397 | 1389 | 2719 |
| 624 | 20241118 | 091700 | 138807609 | 1397 | 1388 | 1397 | 1388 | 314 |
| 625 | 20241118 | 091600 | 138369736 | 1393 | 1391 | 1393 | 1391 | 839 |
| 626 | 20241118 | 091500 | 137202590 | 1391 | 1392 | 1395 | 1383 | 796 |
| 627 | 20241118 | 091400 | 136094059 | 1392 | 1390 | 1392 | 1380 | 987 |
| 628 | 20241118 | 091300 | 134730085 | 1385 | 1386 | 1390 | 1379 | 906 |
| 629 | 20241118 | 091200 | 133476575 | 1384 | 1371 | 1384 | 1370 | 1305 |
| 630 | 20241118 | 091100 | 131679273 | 1370 | 1358 | 1370 | 1358 | 5506 |
| 631 | 20241118 | 091000 | 124145810 | 1366 | 1366 | 1366 | 1366 | 400 |
| 632 | 20241118 | 090900 | 123599410 | 1369 | 1351 | 1369 | 1351 | 2048 |
| 633 | 20241118 | 090800 | 120810978 | 1361 | 1362 | 1362 | 1360 | 60 |
| 634 | 20241118 | 090700 | 120729286 | 1362 | 1361 | 1362 | 1348 | 1385 |
| 635 | 20241118 | 090600 | 118859133 | 1362 | 1362 | 1362 | 1362 | 0 |
| 636 | 20241118 | 090500 | 118859133 | 1362 | 1354 | 1362 | 1338 | 2435 |
| 637 | 20241118 | 090400 | 115557778 | 1354 | 1353 | 1354 | 1353 | 2 |
| 638 | 20241118 | 090300 | 115555071 | 1333 | 1375 | 1377 | 1330 | 20975 |
| 639 | 20241118 | 090200 | 87092159 | 1367 | 1375 | 1379 | 1367 | 3406 |
| 640 | 20241118 | 090100 | 82401033 | 1309 | 1309 | 1309 | 1309 | 0 |
| 641 | 20241118 | 090000 | 82401033 | 1309 | 1378 | 1394 | 1309 | 59018 |