30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 190700 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 7044 |
| 3 | 20241119 | 190600 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 4 | 20241119 | 190500 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 5 | 20241119 | 190400 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 6 | 20241119 | 190300 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 7 | 20241119 | 190200 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 8 | 20241119 | 190100 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 9 | 20241119 | 190000 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 10 | 20241119 | 185900 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 11 | 20241119 | 185800 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 12 | 20241119 | 185700 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 13 | 20241119 | 185600 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 14 | 20241119 | 185500 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 15 | 20241119 | 185400 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 16 | 20241119 | 185300 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 17 | 20241119 | 185200 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 18 | 20241119 | 185100 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 19 | 20241119 | 185000 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 20 | 20241119 | 184900 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 21 | 20241119 | 184800 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 22 | 20241119 | 184700 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 23 | 20241119 | 184600 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 24 | 20241119 | 184500 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 25 | 20241119 | 184400 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 26 | 20241119 | 184300 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 27 | 20241119 | 184200 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 28 | 20241119 | 184100 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 29 | 20241119 | 184000 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 30 | 20241119 | 183900 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 31 | 20241119 | 183800 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 32 | 20241119 | 183700 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 7044 |
| 33 | 20241119 | 183600 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 34 | 20241119 | 183500 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 35 | 20241119 | 183400 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 36 | 20241119 | 183300 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 37 | 20241119 | 183200 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 38 | 20241119 | 183100 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 39 | 20241119 | 183000 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 40 | 20241119 | 182900 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 41 | 20241119 | 182800 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 42 | 20241119 | 182700 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 43 | 20241119 | 182600 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 44 | 20241119 | 182500 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 45 | 20241119 | 182400 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 46 | 20241119 | 182300 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 47 | 20241119 | 182200 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 48 | 20241119 | 182100 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 49 | 20241119 | 182000 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 50 | 20241119 | 181900 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 51 | 20241119 | 181800 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 52 | 20241119 | 181700 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 53 | 20241119 | 181600 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 54 | 20241119 | 181500 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 55 | 20241119 | 181400 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 56 | 20241119 | 181300 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 57 | 20241119 | 181200 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 58 | 20241119 | 181100 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 59 | 20241119 | 181000 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 60 | 20241119 | 180900 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 61 | 20241119 | 180800 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 62 | 20241119 | 180700 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 7044 |
| 63 | 20241119 | 180600 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 64 | 20241119 | 180500 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 65 | 20241119 | 180400 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 66 | 20241119 | 180300 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 67 | 20241119 | 180200 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 68 | 20241119 | 180100 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 69 | 20241119 | 180000 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 70 | 20241119 | 175900 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 71 | 20241119 | 175800 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 72 | 20241119 | 175700 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 73 | 20241119 | 175600 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 74 | 20241119 | 175500 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 75 | 20241119 | 175400 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 76 | 20241119 | 175300 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 77 | 20241119 | 175200 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 78 | 20241119 | 175100 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 79 | 20241119 | 175000 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 80 | 20241119 | 174900 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 81 | 20241119 | 174800 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 82 | 20241119 | 174700 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 83 | 20241119 | 174600 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 84 | 20241119 | 174500 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 85 | 20241119 | 174400 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 86 | 20241119 | 174300 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 87 | 20241119 | 174200 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 88 | 20241119 | 174100 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 89 | 20241119 | 174000 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 90 | 20241119 | 173900 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 91 | 20241119 | 173800 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 92 | 20241119 | 173700 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 7044 |
| 93 | 20241119 | 173600 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 94 | 20241119 | 173500 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 95 | 20241119 | 173400 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 96 | 20241119 | 173300 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 97 | 20241119 | 173200 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 98 | 20241119 | 173100 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 99 | 20241119 | 173000 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 100 | 20241119 | 172900 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 101 | 20241119 | 172800 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 102 | 20241119 | 172700 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 103 | 20241119 | 172600 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 104 | 20241119 | 172500 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 105 | 20241119 | 172400 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 106 | 20241119 | 172300 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 107 | 20241119 | 172200 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 108 | 20241119 | 172100 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 109 | 20241119 | 172000 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 110 | 20241119 | 171900 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 111 | 20241119 | 171800 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 112 | 20241119 | 171700 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 113 | 20241119 | 171600 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 114 | 20241119 | 171500 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 115 | 20241119 | 171400 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 116 | 20241119 | 171300 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 117 | 20241119 | 171200 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 118 | 20241119 | 171100 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 119 | 20241119 | 171000 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 120 | 20241119 | 170900 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 121 | 20241119 | 170800 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 122 | 20241119 | 170700 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 7044 |
| 123 | 20241119 | 170600 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 124 | 20241119 | 170500 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 125 | 20241119 | 170400 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 126 | 20241119 | 170300 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 127 | 20241119 | 170200 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 128 | 20241119 | 170100 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 129 | 20241119 | 170000 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 130 | 20241119 | 165900 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 131 | 20241119 | 165800 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 132 | 20241119 | 165700 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 133 | 20241119 | 165600 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 134 | 20241119 | 165500 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 135 | 20241119 | 165400 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 136 | 20241119 | 165300 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 137 | 20241119 | 165200 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 138 | 20241119 | 165100 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 139 | 20241119 | 165000 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 140 | 20241119 | 164900 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 141 | 20241119 | 164800 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 142 | 20241119 | 164700 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 143 | 20241119 | 164600 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 144 | 20241119 | 164500 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 145 | 20241119 | 164400 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 146 | 20241119 | 164300 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 147 | 20241119 | 164200 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 148 | 20241119 | 164100 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 149 | 20241119 | 164000 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 150 | 20241119 | 163900 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 151 | 20241119 | 163800 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 152 | 20241119 | 163700 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 7044 |
| 153 | 20241119 | 163600 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 154 | 20241119 | 163500 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 155 | 20241119 | 163400 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 156 | 20241119 | 163300 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 157 | 20241119 | 163200 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 158 | 20241119 | 163100 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 159 | 20241119 | 163000 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 160 | 20241119 | 162900 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 161 | 20241119 | 162800 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 162 | 20241119 | 162700 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 163 | 20241119 | 162600 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 164 | 20241119 | 162500 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 165 | 20241119 | 162400 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 166 | 20241119 | 162300 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 167 | 20241119 | 162200 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 168 | 20241119 | 162100 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 169 | 20241119 | 162000 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 170 | 20241119 | 161900 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 171 | 20241119 | 161800 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 172 | 20241119 | 161700 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 173 | 20241119 | 161600 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 174 | 20241119 | 161500 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 175 | 20241119 | 161400 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 176 | 20241119 | 161300 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 177 | 20241119 | 161200 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 178 | 20241119 | 161100 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 179 | 20241119 | 161000 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 180 | 20241119 | 160900 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 181 | 20241119 | 160800 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 182 | 20241119 | 160700 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 7044 |
| 183 | 20241119 | 160600 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 184 | 20241119 | 160500 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 185 | 20241119 | 160400 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 186 | 20241119 | 160300 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 187 | 20241119 | 160200 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 188 | 20241119 | 160100 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 189 | 20241119 | 160000 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 190 | 20241119 | 155900 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 191 | 20241119 | 155800 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 192 | 20241119 | 155700 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 193 | 20241119 | 155600 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 194 | 20241119 | 155500 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 195 | 20241119 | 155400 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 196 | 20241119 | 155300 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 197 | 20241119 | 155200 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 198 | 20241119 | 155100 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 199 | 20241119 | 155000 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 200 | 20241119 | 154900 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 201 | 20241119 | 154800 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 202 | 20241119 | 154700 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 203 | 20241119 | 154600 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 204 | 20241119 | 154500 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 205 | 20241119 | 154400 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 206 | 20241119 | 154300 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 207 | 20241119 | 154200 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 208 | 20241119 | 154100 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 209 | 20241119 | 154000 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 210 | 20241119 | 153900 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 211 | 20241119 | 153800 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 212 | 20241119 | 153700 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 7044 |
| 213 | 20241119 | 153600 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 214 | 20241119 | 153500 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 215 | 20241119 | 153400 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 216 | 20241119 | 153300 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 217 | 20241119 | 153200 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 218 | 20241119 | 153100 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 0 |
| 219 | 20241119 | 153000 | 2606454255 | 1784 | 1784 | 1784 | 1784 | 7044 |
| 220 | 20241119 | 152900 | 2593887759 | 1790 | 1790 | 1790 | 1790 | 0 |
| 221 | 20241119 | 152800 | 2593887759 | 1790 | 1790 | 1790 | 1790 | 0 |
| 222 | 20241119 | 152700 | 2593887759 | 1790 | 1790 | 1790 | 1790 | 0 |
| 223 | 20241119 | 152600 | 2593887759 | 1790 | 1790 | 1790 | 1790 | 0 |
| 224 | 20241119 | 152500 | 2593887759 | 1790 | 1790 | 1790 | 1790 | 0 |
| 225 | 20241119 | 152400 | 2593887759 | 1790 | 1790 | 1790 | 1790 | 0 |
| 226 | 20241119 | 152300 | 2593887759 | 1790 | 1790 | 1790 | 1790 | 0 |
| 227 | 20241119 | 152200 | 2593887759 | 1790 | 1790 | 1790 | 1790 | 0 |
| 228 | 20241119 | 152100 | 2593887759 | 1790 | 1790 | 1790 | 1790 | 0 |
| 229 | 20241119 | 152000 | 2593887759 | 1790 | 1790 | 1790 | 1790 | 0 |
| 230 | 20241119 | 151900 | 2593887759 | 1790 | 1781 | 1790 | 1780 | 3528 |
| 231 | 20241119 | 151800 | 2587596622 | 1783 | 1772 | 1784 | 1770 | 6105 |
| 232 | 20241119 | 151700 | 2576779212 | 1785 | 1792 | 1792 | 1781 | 9520 |
| 233 | 20241119 | 151600 | 2559808134 | 1788 | 1793 | 1793 | 1788 | 1363 |
| 234 | 20241119 | 151500 | 2557367896 | 1788 | 1794 | 1794 | 1788 | 80 |
| 235 | 20241119 | 151400 | 2557224394 | 1795 | 1792 | 1795 | 1790 | 864 |
| 236 | 20241119 | 151300 | 2555674235 | 1792 | 1796 | 1798 | 1792 | 2985 |
| 237 | 20241119 | 151200 | 2550315347 | 1798 | 1798 | 1798 | 1797 | 2186 |
| 238 | 20241119 | 151100 | 2546384969 | 1798 | 1790 | 1798 | 1790 | 638 |
| 239 | 20241119 | 151000 | 2545238645 | 1790 | 1784 | 1792 | 1784 | 6257 |
| 240 | 20241119 | 150900 | 2534060256 | 1785 | 1777 | 1785 | 1777 | 3499 |
| 241 | 20241119 | 150800 | 2527833102 | 1777 | 1774 | 1777 | 1774 | 2662 |
| 242 | 20241119 | 150700 | 2523108827 | 1768 | 1773 | 1774 | 1768 | 232 |
| 243 | 20241119 | 150600 | 2522698161 | 1774 | 1774 | 1774 | 1774 | 132 |
| 244 | 20241119 | 150500 | 2522463993 | 1774 | 1773 | 1774 | 1773 | 1124 |
| 245 | 20241119 | 150400 | 2520470937 | 1774 | 1768 | 1774 | 1768 | 1056 |
| 246 | 20241119 | 150300 | 2518599192 | 1763 | 1771 | 1772 | 1763 | 1378 |
| 247 | 20241119 | 150200 | 2516159892 | 1771 | 1760 | 1772 | 1760 | 1316 |
| 248 | 20241119 | 150100 | 2513843685 | 1764 | 1768 | 1768 | 1764 | 1764 |
| 249 | 20241119 | 150000 | 2510726462 | 1775 | 1770 | 1775 | 1767 | 3206 |
| 250 | 20241119 | 145900 | 2505053033 | 1770 | 1768 | 1770 | 1768 | 4699 |
| 251 | 20241119 | 145800 | 2496741882 | 1768 | 1764 | 1768 | 1764 | 5449 |
| 252 | 20241119 | 145700 | 2487124268 | 1764 | 1763 | 1764 | 1757 | 2187 |
| 253 | 20241119 | 145600 | 2483269026 | 1763 | 1754 | 1763 | 1750 | 7880 |
| 254 | 20241119 | 145500 | 2469425696 | 1750 | 1754 | 1754 | 1750 | 738 |
| 255 | 20241119 | 145400 | 2468133816 | 1754 | 1754 | 1754 | 1753 | 1150 |
| 256 | 20241119 | 145300 | 2466117134 | 1755 | 1756 | 1756 | 1746 | 1367 |
| 257 | 20241119 | 145200 | 2463719542 | 1755 | 1750 | 1755 | 1745 | 3608 |
| 258 | 20241119 | 145100 | 2457397852 | 1750 | 1738 | 1750 | 1738 | 4541 |
| 259 | 20241119 | 145000 | 2449482250 | 1737 | 1738 | 1738 | 1737 | 51 |
| 260 | 20241119 | 144900 | 2449393662 | 1737 | 1739 | 1740 | 1737 | 1115 |
| 261 | 20241119 | 144800 | 2447456162 | 1739 | 1738 | 1739 | 1738 | 711 |
| 262 | 20241119 | 144700 | 2446219833 | 1737 | 1736 | 1737 | 1736 | 1102 |
| 263 | 20241119 | 144600 | 2444305661 | 1736 | 1734 | 1736 | 1734 | 306 |
| 264 | 20241119 | 144500 | 2443774833 | 1733 | 1732 | 1733 | 1731 | 1269 |
| 265 | 20241119 | 144400 | 2441576713 | 1731 | 1729 | 1731 | 1729 | 2837 |
| 266 | 20241119 | 144300 | 2436666926 | 1730 | 1730 | 1730 | 1730 | 10 |
| 267 | 20241119 | 144200 | 2436649626 | 1730 | 1720 | 1730 | 1718 | 2825 |
| 268 | 20241119 | 144100 | 2431773529 | 1720 | 1720 | 1720 | 1720 | 2 |
| 269 | 20241119 | 144000 | 2431770089 | 1718 | 1719 | 1721 | 1718 | 774 |
| 270 | 20241119 | 143900 | 2430440228 | 1720 | 1720 | 1720 | 1719 | 1732 |
| 271 | 20241119 | 143800 | 2427461921 | 1720 | 1719 | 1720 | 1719 | 449 |
| 272 | 20241119 | 143700 | 2426690089 | 1720 | 1720 | 1720 | 1720 | 298 |
| 273 | 20241119 | 143600 | 2426177529 | 1720 | 1718 | 1720 | 1717 | 2221 |
| 274 | 20241119 | 143500 | 2422363049 | 1717 | 1718 | 1720 | 1717 | 2520 |
| 275 | 20241119 | 143400 | 2418036019 | 1718 | 1717 | 1718 | 1717 | 1152 |
| 276 | 20241119 | 143300 | 2416058034 | 1717 | 1716 | 1718 | 1716 | 3200 |
| 277 | 20241119 | 143200 | 2410564509 | 1716 | 1716 | 1716 | 1716 | 0 |
| 278 | 20241119 | 143100 | 2410564509 | 1716 | 1716 | 1716 | 1716 | 5 |
| 279 | 20241119 | 143000 | 2410555929 | 1716 | 1711 | 1716 | 1711 | 985 |
| 280 | 20241119 | 142900 | 2408865769 | 1716 | 1716 | 1716 | 1716 | 27 |
| 281 | 20241119 | 142800 | 2408819437 | 1716 | 1716 | 1716 | 1716 | 1874 |
| 282 | 20241119 | 142700 | 2405603653 | 1716 | 1716 | 1716 | 1716 | 513 |
| 283 | 20241119 | 142600 | 2404723345 | 1707 | 1716 | 1716 | 1707 | 3 |
| 284 | 20241119 | 142500 | 2404718215 | 1717 | 1717 | 1717 | 1717 | 0 |
| 285 | 20241119 | 142400 | 2404718215 | 1717 | 1710 | 1717 | 1710 | 2000 |
| 286 | 20241119 | 142300 | 2401295326 | 1710 | 1702 | 1710 | 1702 | 2000 |
| 287 | 20241119 | 142200 | 2397878018 | 1699 | 1701 | 1701 | 1699 | 327 |
| 288 | 20241119 | 142100 | 2397322365 | 1702 | 1702 | 1702 | 1702 | 0 |
| 289 | 20241119 | 142000 | 2397322365 | 1702 | 1699 | 1702 | 1699 | 58 |
| 290 | 20241119 | 141900 | 2397223820 | 1699 | 1697 | 1699 | 1697 | 2142 |
| 291 | 20241119 | 141800 | 2393588826 | 1695 | 1697 | 1697 | 1695 | 8750 |
| 292 | 20241119 | 141700 | 2378746795 | 1697 | 1698 | 1702 | 1697 | 6238 |
| 293 | 20241119 | 141600 | 2368158000 | 1704 | 1700 | 1704 | 1698 | 16 |
| 294 | 20241119 | 141500 | 2368130804 | 1705 | 1700 | 1705 | 1698 | 3811 |
| 295 | 20241119 | 141400 | 2361655844 | 1700 | 1701 | 1701 | 1699 | 8021 |
| 296 | 20241119 | 141300 | 2348022981 | 1706 | 1706 | 1712 | 1702 | 10591 |
| 297 | 20241119 | 141200 | 2329978265 | 1707 | 1710 | 1710 | 1707 | 2953 |
| 298 | 20241119 | 141100 | 2324933914 | 1712 | 1712 | 1712 | 1710 | 768 |
| 299 | 20241119 | 141000 | 2323619920 | 1713 | 1720 | 1720 | 1713 | 4120 |
| 300 | 20241119 | 140900 | 2316548591 | 1720 | 1720 | 1721 | 1720 | 1901 |
| 301 | 20241119 | 140800 | 2313278870 | 1720 | 1720 | 1720 | 1720 | 354 |
| 302 | 20241119 | 140700 | 2312669990 | 1720 | 1720 | 1720 | 1720 | 510 |
| 303 | 20241119 | 140600 | 2311792790 | 1720 | 1716 | 1720 | 1716 | 5280 |
| 304 | 20241119 | 140500 | 2302723749 | 1715 | 1716 | 1716 | 1714 | 1127 |
| 305 | 20241119 | 140400 | 2300791343 | 1716 | 1716 | 1716 | 1716 | 8 |
| 306 | 20241119 | 140300 | 2300777615 | 1716 | 1717 | 1717 | 1716 | 3890 |
| 307 | 20241119 | 140200 | 2294100822 | 1717 | 1717 | 1717 | 1716 | 1777 |
| 308 | 20241119 | 140100 | 2291051339 | 1717 | 1715 | 1717 | 1715 | 2347 |
| 309 | 20241119 | 140000 | 2287021972 | 1715 | 1716 | 1716 | 1712 | 891 |
| 310 | 20241119 | 135900 | 2285493166 | 1716 | 1715 | 1716 | 1715 | 1002 |
| 311 | 20241119 | 135800 | 2283774693 | 1715 | 1714 | 1715 | 1714 | 501 |
| 312 | 20241119 | 135700 | 2282915853 | 1714 | 1713 | 1714 | 1713 | 77 |
| 313 | 20241119 | 135600 | 2282783950 | 1713 | 1713 | 1713 | 1713 | 600 |
| 314 | 20241119 | 135500 | 2281756150 | 1713 | 1714 | 1714 | 1702 | 4 |
| 315 | 20241119 | 135400 | 2281749308 | 1713 | 1710 | 1713 | 1710 | 2438 |
| 316 | 20241119 | 135300 | 2277578157 | 1710 | 1708 | 1711 | 1698 | 15117 |
| 317 | 20241119 | 135200 | 2251833037 | 1708 | 1712 | 1712 | 1708 | 10848 |
| 318 | 20241119 | 135100 | 2233286515 | 1713 | 1714 | 1714 | 1713 | 170 |
| 319 | 20241119 | 135000 | 2232995167 | 1714 | 1714 | 1714 | 1714 | 14 |
| 320 | 20241119 | 134900 | 2232971171 | 1714 | 1714 | 1714 | 1714 | 31 |
| 321 | 20241119 | 134800 | 2232918037 | 1712 | 1712 | 1712 | 1712 | 3663 |
| 322 | 20241119 | 134700 | 2226646981 | 1712 | 1714 | 1714 | 1712 | 146 |
| 323 | 20241119 | 134600 | 2226397027 | 1715 | 1715 | 1715 | 1715 | 0 |
| 324 | 20241119 | 134500 | 2226397027 | 1715 | 1715 | 1715 | 1715 | 0 |
| 325 | 20241119 | 134400 | 2226397027 | 1715 | 1711 | 1715 | 1711 | 1001 |
| 326 | 20241119 | 134300 | 2224684312 | 1711 | 1711 | 1711 | 1711 | 620 |
| 327 | 20241119 | 134200 | 2223623492 | 1711 | 1713 | 1717 | 1711 | 5038 |
| 328 | 20241119 | 134100 | 2215001484 | 1717 | 1712 | 1717 | 1712 | 807 |
| 329 | 20241119 | 134000 | 2213619865 | 1718 | 1717 | 1718 | 1717 | 1200 |
| 330 | 20241119 | 133900 | 2211558465 | 1718 | 1711 | 1718 | 1710 | 713 |
| 331 | 20241119 | 133800 | 2210337914 | 1718 | 1716 | 1718 | 1712 | 3489 |
| 332 | 20241119 | 133700 | 2204359957 | 1718 | 1717 | 1718 | 1714 | 1358 |
| 333 | 20241119 | 133600 | 2202028899 | 1718 | 1717 | 1718 | 1716 | 1891 |
| 334 | 20241119 | 133500 | 2198782298 | 1717 | 1717 | 1717 | 1712 | 1705 |
| 335 | 20241119 | 133400 | 2195861252 | 1712 | 1713 | 1717 | 1712 | 293 |
| 336 | 20241119 | 133300 | 2195359363 | 1713 | 1717 | 1717 | 1713 | 1157 |
| 337 | 20241119 | 133200 | 2193373406 | 1717 | 1717 | 1717 | 1715 | 1321 |
| 338 | 20241119 | 133100 | 2191105679 | 1717 | 1717 | 1717 | 1717 | 531 |
| 339 | 20241119 | 133000 | 2190193952 | 1717 | 1709 | 1717 | 1709 | 15478 |
| 340 | 20241119 | 132900 | 2163727365 | 1709 | 1709 | 1710 | 1707 | 3341 |
| 341 | 20241119 | 132800 | 2158020657 | 1709 | 1713 | 1713 | 1709 | 5325 |
| 342 | 20241119 | 132700 | 2148915283 | 1712 | 1718 | 1718 | 1712 | 10051 |
| 343 | 20241119 | 132600 | 2131685514 | 1717 | 1717 | 1717 | 1717 | 0 |
| 344 | 20241119 | 132500 | 2131685514 | 1717 | 1722 | 1724 | 1717 | 6508 |
| 345 | 20241119 | 132400 | 2120491232 | 1723 | 1724 | 1724 | 1721 | 2256 |
| 346 | 20241119 | 132300 | 2116602645 | 1724 | 1724 | 1724 | 1720 | 110 |
| 347 | 20241119 | 132200 | 2116413437 | 1720 | 1721 | 1721 | 1720 | 2803 |
| 348 | 20241119 | 132100 | 2111592267 | 1720 | 1726 | 1726 | 1718 | 7769 |
| 349 | 20241119 | 132000 | 2098230606 | 1726 | 1724 | 1726 | 1723 | 834 |
| 350 | 20241119 | 131900 | 2096793570 | 1732 | 1732 | 1732 | 1732 | 0 |
| 351 | 20241119 | 131800 | 2096793570 | 1732 | 1731 | 1732 | 1722 | 1038 |
| 352 | 20241119 | 131700 | 2095000561 | 1734 | 1734 | 1734 | 1734 | 181 |
| 353 | 20241119 | 131600 | 2094686707 | 1734 | 1730 | 1735 | 1730 | 185 |
| 354 | 20241119 | 131500 | 2094366071 | 1730 | 1730 | 1730 | 1728 | 226 |
| 355 | 20241119 | 131400 | 2093975147 | 1730 | 1725 | 1730 | 1721 | 6506 |
| 356 | 20241119 | 131300 | 2082742166 | 1725 | 1727 | 1727 | 1723 | 1467 |
| 357 | 20241119 | 131200 | 2080213909 | 1727 | 1727 | 1728 | 1727 | 516 |
| 358 | 20241119 | 131100 | 2079322775 | 1727 | 1727 | 1727 | 1727 | 4 |
| 359 | 20241119 | 131000 | 2079315867 | 1727 | 1727 | 1727 | 1727 | 13 |
| 360 | 20241119 | 130900 | 2079293416 | 1728 | 1730 | 1733 | 1728 | 959 |
| 361 | 20241119 | 130800 | 2077634589 | 1729 | 1722 | 1729 | 1722 | 4096 |
| 362 | 20241119 | 130700 | 2070565315 | 1722 | 1724 | 1725 | 1720 | 4179 |
| 363 | 20241119 | 130600 | 2063367357 | 1724 | 1733 | 1733 | 1724 | 9381 |
| 364 | 20241119 | 130500 | 2047151837 | 1734 | 1741 | 1741 | 1734 | 6849 |
| 365 | 20241119 | 130400 | 2035249106 | 1741 | 1743 | 1743 | 1739 | 1879 |
| 366 | 20241119 | 130300 | 2031979637 | 1745 | 1750 | 1750 | 1745 | 5910 |
| 367 | 20241119 | 130200 | 2021646040 | 1751 | 1754 | 1754 | 1751 | 3 |
| 368 | 20241119 | 130100 | 2021640781 | 1754 | 1750 | 1754 | 1750 | 480 |
| 369 | 20241119 | 130000 | 2020800729 | 1750 | 1755 | 1755 | 1750 | 410 |
| 370 | 20241119 | 125900 | 2020081399 | 1756 | 1756 | 1756 | 1756 | 1 |
| 371 | 20241119 | 125800 | 2020079643 | 1755 | 1755 | 1755 | 1755 | 913 |
| 372 | 20241119 | 125700 | 2018477328 | 1755 | 1755 | 1756 | 1755 | 223 |
| 373 | 20241119 | 125600 | 2018085917 | 1755 | 1755 | 1755 | 1749 | 1604 |
| 374 | 20241119 | 125500 | 2015278498 | 1750 | 1750 | 1750 | 1749 | 263 |
| 375 | 20241119 | 125400 | 2014818499 | 1750 | 1757 | 1758 | 1750 | 7753 |
| 376 | 20241119 | 125300 | 2001224164 | 1757 | 1757 | 1757 | 1757 | 1107 |
| 377 | 20241119 | 125200 | 1999279165 | 1757 | 1758 | 1758 | 1757 | 951 |
| 378 | 20241119 | 125100 | 1997607857 | 1758 | 1756 | 1758 | 1756 | 1686 |
| 379 | 20241119 | 125000 | 1994645648 | 1756 | 1755 | 1756 | 1755 | 2571 |
| 380 | 20241119 | 124900 | 1990132243 | 1755 | 1752 | 1755 | 1752 | 2401 |
| 381 | 20241119 | 124800 | 1985921386 | 1752 | 1750 | 1752 | 1747 | 1481 |
| 382 | 20241119 | 124700 | 1983328573 | 1750 | 1749 | 1750 | 1749 | 1112 |
| 383 | 20241119 | 124600 | 1981382944 | 1749 | 1746 | 1749 | 1746 | 294 |
| 384 | 20241119 | 124500 | 1980869338 | 1746 | 1750 | 1750 | 1746 | 226 |
| 385 | 20241119 | 124400 | 1980474307 | 1746 | 1746 | 1749 | 1746 | 325 |
| 386 | 20241119 | 124300 | 1979905954 | 1746 | 1751 | 1751 | 1745 | 522 |
| 387 | 20241119 | 124200 | 1978992466 | 1751 | 1743 | 1751 | 1740 | 22625 |
| 388 | 20241119 | 124100 | 1939508322 | 1743 | 1741 | 1744 | 1741 | 2322 |
| 389 | 20241119 | 124000 | 1935462776 | 1741 | 1738 | 1741 | 1736 | 1614 |
| 390 | 20241119 | 123900 | 1932655283 | 1741 | 1740 | 1741 | 1738 | 2005 |
| 391 | 20241119 | 123800 | 1929166584 | 1740 | 1740 | 1741 | 1740 | 329 |
| 392 | 20241119 | 123700 | 1928594123 | 1739 | 1737 | 1739 | 1737 | 711 |
| 393 | 20241119 | 123600 | 1927358512 | 1736 | 1733 | 1737 | 1733 | 412 |
| 394 | 20241119 | 123500 | 1926644056 | 1736 | 1733 | 1736 | 1732 | 2768 |
| 395 | 20241119 | 123400 | 1921847356 | 1733 | 1732 | 1736 | 1730 | 2475 |
| 396 | 20241119 | 123300 | 1917564239 | 1735 | 1737 | 1737 | 1729 | 5445 |
| 397 | 20241119 | 123200 | 1908139346 | 1734 | 1742 | 1742 | 1734 | 3736 |
| 398 | 20241119 | 123100 | 1901650242 | 1742 | 1742 | 1743 | 1742 | 1597 |
| 399 | 20241119 | 123000 | 1898867852 | 1743 | 1740 | 1743 | 1739 | 7199 |
| 400 | 20241119 | 122900 | 1886335220 | 1740 | 1739 | 1740 | 1739 | 1102 |
| 401 | 20241119 | 122800 | 1884418457 | 1740 | 1738 | 1740 | 1738 | 2891 |
| 402 | 20241119 | 122700 | 1879389420 | 1738 | 1736 | 1738 | 1736 | 1510 |
| 403 | 20241119 | 122600 | 1876766502 | 1737 | 1734 | 1737 | 1734 | 1698 |
| 404 | 20241119 | 122500 | 1873819798 | 1734 | 1733 | 1734 | 1733 | 1731 |
| 405 | 20241119 | 122400 | 1870819113 | 1733 | 1732 | 1733 | 1732 | 650 |
| 406 | 20241119 | 122300 | 1869692683 | 1733 | 1732 | 1733 | 1732 | 301 |
| 407 | 20241119 | 122200 | 1869171350 | 1731 | 1731 | 1731 | 1731 | 631 |
| 408 | 20241119 | 122100 | 1868079089 | 1730 | 1730 | 1730 | 1730 | 1253 |
| 409 | 20241119 | 122000 | 1865911399 | 1728 | 1728 | 1730 | 1728 | 583 |
| 410 | 20241119 | 121900 | 1864902951 | 1730 | 1730 | 1730 | 1730 | 0 |
| 411 | 20241119 | 121800 | 1864902951 | 1730 | 1730 | 1730 | 1730 | 5 |
| 412 | 20241119 | 121700 | 1864894301 | 1730 | 1730 | 1730 | 1730 | 20 |
| 413 | 20241119 | 121600 | 1864859701 | 1730 | 1730 | 1730 | 1730 | 46 |
| 414 | 20241119 | 121500 | 1864780121 | 1730 | 1727 | 1730 | 1727 | 2133 |
| 415 | 20241119 | 121400 | 1861090178 | 1726 | 1731 | 1731 | 1726 | 1090 |
| 416 | 20241119 | 121300 | 1859204828 | 1730 | 1731 | 1731 | 1727 | 889 |
| 417 | 20241119 | 121200 | 1857667420 | 1734 | 1734 | 1734 | 1734 | 3 |
| 418 | 20241119 | 121100 | 1857662218 | 1734 | 1734 | 1734 | 1729 | 2737 |
| 419 | 20241119 | 121000 | 1852924822 | 1734 | 1735 | 1735 | 1732 | 1140 |
| 420 | 20241119 | 120900 | 1850948254 | 1735 | 1734 | 1735 | 1734 | 512 |
| 421 | 20241119 | 120800 | 1850060436 | 1734 | 1734 | 1734 | 1734 | 311 |
| 422 | 20241119 | 120700 | 1849521162 | 1735 | 1735 | 1735 | 1733 | 2109 |
| 423 | 20241119 | 120600 | 1845863725 | 1735 | 1733 | 1735 | 1730 | 1267 |
| 424 | 20241119 | 120500 | 1843666064 | 1735 | 1734 | 1736 | 1729 | 1498 |
| 425 | 20241119 | 120400 | 1841067995 | 1735 | 1728 | 1735 | 1728 | 7776 |
| 426 | 20241119 | 120300 | 1827600650 | 1728 | 1727 | 1728 | 1727 | 310 |
| 427 | 20241119 | 120200 | 1827065270 | 1724 | 1726 | 1726 | 1724 | 51 |
| 428 | 20241119 | 120100 | 1826977343 | 1724 | 1725 | 1725 | 1724 | 524 |
| 429 | 20241119 | 120000 | 1826073789 | 1728 | 1728 | 1729 | 1724 | 412 |
| 430 | 20241119 | 115900 | 1825361866 | 1730 | 1730 | 1730 | 1729 | 849 |
| 431 | 20241119 | 115800 | 1823893602 | 1731 | 1732 | 1732 | 1729 | 7663 |
| 432 | 20241119 | 115700 | 1810636302 | 1732 | 1732 | 1733 | 1731 | 173 |
| 433 | 20241119 | 115600 | 1810336726 | 1732 | 1733 | 1734 | 1732 | 765 |
| 434 | 20241119 | 115500 | 1809011300 | 1733 | 1730 | 1733 | 1729 | 5216 |
| 435 | 20241119 | 115400 | 1799984416 | 1730 | 1730 | 1730 | 1724 | 5550 |
| 436 | 20241119 | 115300 | 1790404854 | 1726 | 1730 | 1731 | 1726 | 1353 |
| 437 | 20241119 | 115200 | 1788065126 | 1730 | 1729 | 1730 | 1727 | 582 |
| 438 | 20241119 | 115100 | 1787058872 | 1729 | 1729 | 1730 | 1727 | 116 |
| 439 | 20241119 | 115000 | 1786858517 | 1731 | 1731 | 1731 | 1726 | 182 |
| 440 | 20241119 | 114900 | 1786543917 | 1731 | 1731 | 1731 | 1731 | 0 |
| 441 | 20241119 | 114800 | 1786543917 | 1731 | 1731 | 1731 | 1730 | 384 |
| 442 | 20241119 | 114700 | 1785879259 | 1732 | 1732 | 1732 | 1732 | 84 |
| 443 | 20241119 | 114600 | 1785733771 | 1732 | 1727 | 1732 | 1727 | 2655 |
| 444 | 20241119 | 114500 | 1781143550 | 1727 | 1725 | 1727 | 1725 | 1725 |
| 445 | 20241119 | 114400 | 1778167105 | 1726 | 1721 | 1726 | 1721 | 2613 |
| 446 | 20241119 | 114300 | 1773660197 | 1722 | 1717 | 1724 | 1717 | 7285 |
| 447 | 20241119 | 114200 | 1761123730 | 1717 | 1717 | 1718 | 1717 | 442 |
| 448 | 20241119 | 114100 | 1760364720 | 1718 | 1717 | 1718 | 1717 | 640 |
| 449 | 20241119 | 114000 | 1759265787 | 1717 | 1716 | 1717 | 1716 | 85 |
| 450 | 20241119 | 113900 | 1759119889 | 1716 | 1716 | 1717 | 1716 | 3077 |
| 451 | 20241119 | 113800 | 1753839719 | 1716 | 1712 | 1720 | 1712 | 6019 |
| 452 | 20241119 | 113700 | 1743513282 | 1712 | 1712 | 1712 | 1710 | 2008 |
| 453 | 20241119 | 113600 | 1740079582 | 1710 | 1711 | 1712 | 1710 | 1498 |
| 454 | 20241119 | 113500 | 1737517962 | 1711 | 1711 | 1711 | 1710 | 920 |
| 455 | 20241119 | 113400 | 1735943843 | 1709 | 1710 | 1711 | 1709 | 1433 |
| 456 | 20241119 | 113300 | 1733493410 | 1712 | 1712 | 1712 | 1711 | 28 |
| 457 | 20241119 | 113200 | 1733445478 | 1712 | 1712 | 1712 | 1709 | 1398 |
| 458 | 20241119 | 113100 | 1731055938 | 1712 | 1712 | 1712 | 1712 | 1270 |
| 459 | 20241119 | 113000 | 1728881698 | 1712 | 1712 | 1712 | 1712 | 230 |
| 460 | 20241119 | 112900 | 1728487938 | 1713 | 1704 | 1713 | 1703 | 20887 |
| 461 | 20241119 | 112800 | 1692819460 | 1704 | 1696 | 1704 | 1695 | 4653 |
| 462 | 20241119 | 112700 | 1684916927 | 1696 | 1700 | 1707 | 1695 | 7532 |
| 463 | 20241119 | 112600 | 1672102845 | 1700 | 1696 | 1705 | 1696 | 4735 |
| 464 | 20241119 | 112500 | 1664038970 | 1698 | 1697 | 1706 | 1694 | 1669 |
| 465 | 20241119 | 112400 | 1661206962 | 1697 | 1695 | 1698 | 1691 | 4321 |
| 466 | 20241119 | 112300 | 1653890781 | 1697 | 1700 | 1700 | 1691 | 1370 |
| 467 | 20241119 | 112200 | 1651570022 | 1700 | 1710 | 1710 | 1687 | 49817 |
| 468 | 20241119 | 112100 | 1566935892 | 1708 | 1707 | 1710 | 1707 | 224 |
| 469 | 20241119 | 112000 | 1566553058 | 1712 | 1714 | 1714 | 1703 | 11226 |
| 470 | 20241119 | 111900 | 1547364315 | 1716 | 1716 | 1716 | 1714 | 370 |
| 471 | 20241119 | 111800 | 1546729663 | 1715 | 1712 | 1717 | 1711 | 770 |
| 472 | 20241119 | 111700 | 1545410555 | 1711 | 1713 | 1714 | 1711 | 1102 |
| 473 | 20241119 | 111600 | 1543523817 | 1714 | 1711 | 1715 | 1710 | 1673 |
| 474 | 20241119 | 111500 | 1540659660 | 1710 | 1718 | 1718 | 1710 | 3645 |
| 475 | 20241119 | 111400 | 1534411730 | 1718 | 1726 | 1726 | 1710 | 13087 |
| 476 | 20241119 | 111300 | 1511934117 | 1726 | 1726 | 1730 | 1726 | 1186 |
| 477 | 20241119 | 111200 | 1509884574 | 1725 | 1726 | 1726 | 1722 | 1416 |
| 478 | 20241119 | 111100 | 1507445532 | 1726 | 1725 | 1726 | 1720 | 1428 |
| 479 | 20241119 | 111000 | 1504985530 | 1714 | 1740 | 1744 | 1700 | 54412 |
| 480 | 20241119 | 110900 | 1411284233 | 1740 | 1746 | 1750 | 1740 | 12079 |
| 481 | 20241119 | 110800 | 1390221734 | 1750 | 1751 | 1751 | 1744 | 2013 |
| 482 | 20241119 | 110700 | 1386698978 | 1751 | 1752 | 1752 | 1751 | 121 |
| 483 | 20241119 | 110600 | 1386486987 | 1752 | 1746 | 1752 | 1740 | 3233 |
| 484 | 20241119 | 110500 | 1380859214 | 1746 | 1738 | 1746 | 1738 | 1359 |
| 485 | 20241119 | 110400 | 1378491547 | 1737 | 1735 | 1738 | 1735 | 110 |
| 486 | 20241119 | 110300 | 1378300507 | 1734 | 1739 | 1746 | 1733 | 8346 |
| 487 | 20241119 | 110200 | 1363815043 | 1750 | 1751 | 1751 | 1740 | 2531 |
| 488 | 20241119 | 110100 | 1359407467 | 1750 | 1759 | 1759 | 1736 | 1887 |
| 489 | 20241119 | 110000 | 1356125414 | 1740 | 1752 | 1752 | 1729 | 27791 |
| 490 | 20241119 | 105900 | 1307715424 | 1753 | 1760 | 1768 | 1751 | 10191 |
| 491 | 20241119 | 105800 | 1289830712 | 1760 | 1767 | 1767 | 1760 | 7084 |
| 492 | 20241119 | 105700 | 1277344808 | 1767 | 1770 | 1770 | 1767 | 650 |
| 493 | 20241119 | 105600 | 1276194328 | 1770 | 1770 | 1770 | 1770 | 800 |
| 494 | 20241119 | 105500 | 1274778328 | 1770 | 1775 | 1775 | 1769 | 10119 |
| 495 | 20241119 | 105400 | 1256863401 | 1775 | 1776 | 1783 | 1775 | 12056 |
| 496 | 20241119 | 105300 | 1235412785 | 1775 | 1779 | 1779 | 1775 | 2992 |
| 497 | 20241119 | 105200 | 1230094277 | 1779 | 1782 | 1782 | 1778 | 2601 |
| 498 | 20241119 | 105100 | 1225465715 | 1787 | 1792 | 1792 | 1786 | 2662 |
| 499 | 20241119 | 105000 | 1220707284 | 1787 | 1779 | 1787 | 1779 | 1011 |
| 500 | 20241119 | 104900 | 1218900635 | 1787 | 1787 | 1795 | 1772 | 3865 |
| 501 | 20241119 | 104800 | 1212026293 | 1787 | 1765 | 1797 | 1759 | 17862 |
| 502 | 20241119 | 104700 | 1180407439 | 1759 | 1760 | 1760 | 1759 | 18 |
| 503 | 20241119 | 104600 | 1180375776 | 1757 | 1767 | 1767 | 1757 | 2207 |
| 504 | 20241119 | 104500 | 1176486543 | 1767 | 1763 | 1767 | 1763 | 350 |
| 505 | 20241119 | 104400 | 1175868393 | 1755 | 1761 | 1763 | 1755 | 4901 |
| 506 | 20241119 | 104300 | 1167253742 | 1762 | 1767 | 1767 | 1762 | 3743 |
| 507 | 20241119 | 104200 | 1160647680 | 1773 | 1770 | 1778 | 1767 | 5184 |
| 508 | 20241119 | 104100 | 1151481091 | 1779 | 1785 | 1785 | 1771 | 4016 |
| 509 | 20241119 | 104000 | 1144342033 | 1785 | 1798 | 1798 | 1785 | 2395 |
| 510 | 20241119 | 103900 | 1140052077 | 1788 | 1797 | 1801 | 1788 | 12410 |
| 511 | 20241119 | 103800 | 1117741809 | 1798 | 1772 | 1803 | 1772 | 5054 |
| 512 | 20241119 | 103700 | 1108732588 | 1782 | 1780 | 1782 | 1779 | 1595 |
| 513 | 20241119 | 103600 | 1105892139 | 1780 | 1775 | 1780 | 1769 | 3069 |
| 514 | 20241119 | 103500 | 1100446453 | 1773 | 1758 | 1780 | 1758 | 15751 |
| 515 | 20241119 | 103400 | 1072656671 | 1758 | 1759 | 1759 | 1755 | 770 |
| 516 | 20241119 | 103300 | 1071302791 | 1758 | 1758 | 1758 | 1758 | 2312 |
| 517 | 20241119 | 103200 | 1067238295 | 1758 | 1756 | 1759 | 1756 | 564 |
| 518 | 20241119 | 103100 | 1066247181 | 1756 | 1756 | 1756 | 1750 | 143 |
| 519 | 20241119 | 103000 | 1065996109 | 1756 | 1756 | 1756 | 1756 | 2291 |
| 520 | 20241119 | 102900 | 1061973113 | 1756 | 1753 | 1756 | 1741 | 8582 |
| 521 | 20241119 | 102800 | 1046981770 | 1747 | 1753 | 1759 | 1747 | 8647 |
| 522 | 20241119 | 102700 | 1031816954 | 1753 | 1746 | 1753 | 1746 | 2854 |
| 523 | 20241119 | 102600 | 1026828541 | 1748 | 1755 | 1758 | 1735 | 15792 |
| 524 | 20241119 | 102500 | 999245052 | 1749 | 1771 | 1771 | 1735 | 26500 |
| 525 | 20241119 | 102400 | 952745606 | 1770 | 1790 | 1790 | 1770 | 10007 |
| 526 | 20241119 | 102300 | 934954097 | 1781 | 1790 | 1795 | 1781 | 14362 |
| 527 | 20241119 | 102200 | 909336311 | 1780 | 1801 | 1805 | 1780 | 24697 |
| 528 | 20241119 | 102100 | 864949780 | 1805 | 1805 | 1805 | 1805 | 0 |
| 529 | 20241119 | 102000 | 864949780 | 1805 | 1815 | 1821 | 1805 | 11619 |
| 530 | 20241119 | 101900 | 843925863 | 1813 | 1821 | 1826 | 1813 | 5248 |
| 531 | 20241119 | 101800 | 834393806 | 1823 | 1831 | 1831 | 1820 | 7447 |
| 532 | 20241119 | 101700 | 820831712 | 1821 | 1838 | 1838 | 1820 | 21404 |
| 533 | 20241119 | 101600 | 781637616 | 1838 | 1872 | 1879 | 1838 | 29027 |
| 534 | 20241119 | 101500 | 727968776 | 1879 | 1879 | 1879 | 1879 | 1303 |
| 535 | 20241119 | 101400 | 725520439 | 1879 | 1871 | 1879 | 1871 | 504 |
| 536 | 20241119 | 101300 | 724577447 | 1871 | 1871 | 1871 | 1871 | 100 |
| 537 | 20241119 | 101200 | 724390347 | 1861 | 1861 | 1861 | 1861 | 122 |
| 538 | 20241119 | 101100 | 724163305 | 1866 | 1866 | 1866 | 1866 | 100 |
| 539 | 20241119 | 101000 | 723976705 | 1866 | 1866 | 1866 | 1866 | 106 |
| 540 | 20241119 | 100900 | 723778909 | 1855 | 1860 | 1866 | 1855 | 11031 |
| 541 | 20241119 | 100800 | 703304613 | 1850 | 1850 | 1850 | 1850 | 1505 |
| 542 | 20241119 | 100700 | 700520363 | 1845 | 1860 | 1860 | 1845 | 3333 |
| 543 | 20241119 | 100600 | 694333163 | 1842 | 1859 | 1859 | 1842 | 2745 |
| 544 | 20241119 | 100500 | 689274710 | 1859 | 1834 | 1860 | 1834 | 1765 |
| 545 | 20241119 | 100400 | 686014769 | 1834 | 1877 | 1877 | 1831 | 24635 |
| 546 | 20241119 | 100300 | 640373571 | 1876 | 1891 | 1891 | 1876 | 19510 |
| 547 | 20241119 | 100200 | 603591263 | 1890 | 1890 | 1890 | 1890 | 5621 |
| 548 | 20241119 | 100100 | 592967573 | 1890 | 1890 | 1890 | 1890 | 4480 |
| 549 | 20241119 | 100000 | 584500373 | 1890 | 1890 | 1890 | 1890 | 553 |
| 550 | 20241119 | 095900 | 583455203 | 1890 | 1891 | 1901 | 1890 | 20704 |
| 551 | 20241119 | 095800 | 544324348 | 1890 | 1890 | 1890 | 1890 | 15 |
| 552 | 20241119 | 095700 | 544295998 | 1890 | 1891 | 1891 | 1890 | 413 |
| 553 | 20241119 | 095600 | 543515328 | 1890 | 1889 | 1891 | 1889 | 7 |
| 554 | 20241119 | 095500 | 543502097 | 1888 | 1901 | 1903 | 1888 | 8630 |
| 555 | 20241119 | 095400 | 527131440 | 1888 | 1904 | 1910 | 1888 | 13652 |
| 556 | 20241119 | 095300 | 501153710 | 1910 | 1928 | 1928 | 1910 | 17399 |
| 557 | 20241119 | 095200 | 467846895 | 1929 | 1931 | 1932 | 1929 | 3645 |
| 558 | 20241119 | 095100 | 460810469 | 1946 | 1946 | 1946 | 1946 | 5 |
| 559 | 20241119 | 095000 | 460800739 | 1930 | 1930 | 1930 | 1930 | 409 |
| 560 | 20241119 | 094900 | 460011369 | 1930 | 1931 | 1946 | 1930 | 758 |
| 561 | 20241119 | 094800 | 458547465 | 1930 | 1930 | 1932 | 1930 | 963 |
| 562 | 20241119 | 094700 | 456688870 | 1930 | 1932 | 1932 | 1923 | 1862 |
| 563 | 20241119 | 094600 | 453099663 | 1935 | 1945 | 1948 | 1933 | 3544 |
| 564 | 20241119 | 094500 | 446243197 | 1945 | 1965 | 1965 | 1945 | 25596 |
| 565 | 20241119 | 094400 | 396121685 | 1966 | 1980 | 1980 | 1966 | 515 |
| 566 | 20241119 | 094300 | 395108349 | 1980 | 1980 | 1980 | 1980 | 0 |
| 567 | 20241119 | 094200 | 395108349 | 1980 | 1980 | 1980 | 1980 | 2 |
| 568 | 20241119 | 094100 | 395104389 | 1979 | 1979 | 1979 | 1979 | 115 |
| 569 | 20241119 | 094000 | 394876804 | 1979 | 1964 | 1979 | 1964 | 154 |
| 570 | 20241119 | 093900 | 394574333 | 1966 | 1966 | 1981 | 1964 | 3123 |
| 571 | 20241119 | 093800 | 388411332 | 1977 | 1967 | 1977 | 1967 | 1030 |
| 572 | 20241119 | 093700 | 386385312 | 1967 | 1968 | 1968 | 1967 | 288 |
| 573 | 20241119 | 093600 | 385818815 | 1967 | 1977 | 1977 | 1967 | 1010 |
| 574 | 20241119 | 093500 | 383831745 | 1977 | 1972 | 1977 | 1968 | 578 |
| 575 | 20241119 | 093400 | 382692621 | 1978 | 1978 | 1978 | 1978 | 317 |
| 576 | 20241119 | 093300 | 382065595 | 1980 | 1980 | 1980 | 1980 | 30 |
| 577 | 20241119 | 093200 | 382006195 | 1980 | 1970 | 1980 | 1970 | 291 |
| 578 | 20241119 | 093100 | 381430115 | 1980 | 1979 | 1980 | 1970 | 792 |
| 579 | 20241119 | 093000 | 379863845 | 1980 | 1969 | 1980 | 1969 | 200 |
| 580 | 20241119 | 092900 | 379468945 | 1980 | 1976 | 1980 | 1976 | 10 |
| 581 | 20241119 | 092800 | 379449149 | 1964 | 1976 | 1976 | 1964 | 14525 |
| 582 | 20241119 | 092700 | 350833826 | 1974 | 1999 | 1999 | 1974 | 971 |
| 583 | 20241119 | 092600 | 348912007 | 2000 | 2000 | 2000 | 2000 | 385 |
| 584 | 20241119 | 092500 | 348142007 | 2000 | 1999 | 2000 | 1999 | 600 |
| 585 | 20241119 | 092400 | 346942307 | 1999 | 1999 | 1999 | 1999 | 2 |
| 586 | 20241119 | 092300 | 346938309 | 1999 | 1979 | 1999 | 1978 | 719 |
| 587 | 20241119 | 092200 | 345508745 | 1999 | 1998 | 1999 | 1998 | 1075 |
| 588 | 20241119 | 092100 | 343360770 | 1998 | 1981 | 1998 | 1977 | 14543 |
| 589 | 20241119 | 092000 | 314565036 | 1998 | 1997 | 1998 | 1997 | 521 |
| 590 | 20241119 | 091900 | 313524093 | 1998 | 2000 | 2000 | 1980 | 8214 |
| 591 | 20241119 | 091800 | 297223059 | 2010 | 1992 | 2010 | 1992 | 50 |
| 592 | 20241119 | 091700 | 297123441 | 2010 | 2010 | 2010 | 1999 | 4111 |
| 593 | 20241119 | 091600 | 288871331 | 1999 | 1994 | 1999 | 1994 | 4481 |
| 594 | 20241119 | 091500 | 279927110 | 1994 | 1993 | 1994 | 1993 | 2807 |
| 595 | 20241119 | 091400 | 274330951 | 1994 | 1980 | 1994 | 1980 | 4133 |
| 596 | 20241119 | 091300 | 266140790 | 1980 | 1981 | 1981 | 1964 | 2468 |
| 597 | 20241119 | 091200 | 261291438 | 1958 | 1999 | 2015 | 1957 | 31243 |
| 598 | 20241119 | 091100 | 199245607 | 2005 | 2005 | 2030 | 1997 | 11648 |
| 599 | 20241119 | 091000 | 175918860 | 2005 | 2045 | 2050 | 2000 | 21020 |
| 600 | 20241119 | 090900 | 133584380 | 2055 | 2040 | 2055 | 2025 | 6344 |
| 601 | 20241119 | 090800 | 120658925 | 2040 | 2035 | 2040 | 2010 | 6687 |
| 602 | 20241119 | 090700 | 107030650 | 2035 | 2015 | 2035 | 2010 | 6824 |
| 603 | 20241119 | 090600 | 93288250 | 2035 | 2020 | 2040 | 2000 | 10012 |
| 604 | 20241119 | 090500 | 73196940 | 2040 | 2035 | 2040 | 2020 | 2301 |
| 605 | 20241119 | 090400 | 68540240 | 2020 | 2020 | 2025 | 2020 | 3800 |
| 606 | 20241119 | 090300 | 60862490 | 2030 | 2025 | 2045 | 2010 | 18974 |
| 607 | 20241119 | 090200 | 22414645 | 2020 | 2030 | 2040 | 2020 | 2749 |
| 608 | 20241119 | 090100 | 16825275 | 2005 | 2010 | 2035 | 2005 | 5735 |
| 609 | 20241119 | 090000 | 5251275 | 2020 | 2005 | 2030 | 2005 | 2599 |