26 KiB
26 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 193800 | 1097694063 | 515 | 515 | 515 | 515 | 6373 |
| 3 | 20241114 | 193700 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 4 | 20241114 | 193600 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 5 | 20241114 | 193500 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 6 | 20241114 | 193400 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 7 | 20241114 | 193300 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 8 | 20241114 | 193200 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 9 | 20241114 | 193100 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 10 | 20241114 | 193000 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 11 | 20241114 | 192900 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 12 | 20241114 | 192800 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 13 | 20241114 | 192700 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 14 | 20241114 | 192600 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 15 | 20241114 | 192500 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 16 | 20241114 | 192400 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 17 | 20241114 | 192300 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 18 | 20241114 | 192200 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 19 | 20241114 | 192100 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 20 | 20241114 | 192000 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 21 | 20241114 | 191900 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 22 | 20241114 | 191800 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 23 | 20241114 | 191700 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 24 | 20241114 | 191600 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 25 | 20241114 | 191500 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 26 | 20241114 | 191400 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 27 | 20241114 | 191300 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 28 | 20241114 | 191200 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 29 | 20241114 | 191100 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 30 | 20241114 | 191000 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 31 | 20241114 | 190900 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 32 | 20241114 | 190800 | 1097694063 | 515 | 515 | 515 | 515 | 6373 |
| 33 | 20241114 | 190700 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 34 | 20241114 | 190600 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 35 | 20241114 | 190500 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 36 | 20241114 | 190400 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 37 | 20241114 | 190300 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 38 | 20241114 | 190200 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 39 | 20241114 | 190100 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 40 | 20241114 | 190000 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 41 | 20241114 | 185900 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 42 | 20241114 | 185800 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 43 | 20241114 | 185700 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 44 | 20241114 | 185600 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 45 | 20241114 | 185500 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 46 | 20241114 | 185400 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 47 | 20241114 | 185300 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 48 | 20241114 | 185200 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 49 | 20241114 | 185100 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 50 | 20241114 | 185000 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 51 | 20241114 | 184900 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 52 | 20241114 | 184800 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 53 | 20241114 | 184700 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 54 | 20241114 | 184600 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 55 | 20241114 | 184500 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 56 | 20241114 | 184400 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 57 | 20241114 | 184300 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 58 | 20241114 | 184200 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 59 | 20241114 | 184100 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 60 | 20241114 | 184000 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 61 | 20241114 | 183900 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 62 | 20241114 | 183800 | 1097694063 | 515 | 515 | 515 | 515 | 6373 |
| 63 | 20241114 | 183700 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 64 | 20241114 | 183600 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 65 | 20241114 | 183500 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 66 | 20241114 | 183400 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 67 | 20241114 | 183300 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 68 | 20241114 | 183200 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 69 | 20241114 | 183100 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 70 | 20241114 | 183000 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 71 | 20241114 | 182900 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 72 | 20241114 | 182800 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 73 | 20241114 | 182700 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 74 | 20241114 | 182600 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 75 | 20241114 | 182500 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 76 | 20241114 | 182400 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 77 | 20241114 | 182300 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 78 | 20241114 | 182200 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 79 | 20241114 | 182100 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 80 | 20241114 | 182000 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 81 | 20241114 | 181900 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 82 | 20241114 | 181800 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 83 | 20241114 | 181700 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 84 | 20241114 | 181600 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 85 | 20241114 | 181500 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 86 | 20241114 | 181400 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 87 | 20241114 | 181300 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 88 | 20241114 | 181200 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 89 | 20241114 | 181100 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 90 | 20241114 | 181000 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 91 | 20241114 | 180900 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 92 | 20241114 | 180800 | 1097694063 | 515 | 515 | 515 | 515 | 6373 |
| 93 | 20241114 | 180700 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 94 | 20241114 | 180600 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 95 | 20241114 | 180500 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 96 | 20241114 | 180400 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 97 | 20241114 | 180300 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 98 | 20241114 | 180200 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 99 | 20241114 | 180100 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 100 | 20241114 | 180000 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 101 | 20241114 | 175900 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 102 | 20241114 | 175800 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 103 | 20241114 | 175700 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 104 | 20241114 | 175600 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 105 | 20241114 | 175500 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 106 | 20241114 | 175400 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 107 | 20241114 | 175300 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 108 | 20241114 | 175200 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 109 | 20241114 | 175100 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 110 | 20241114 | 175000 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 111 | 20241114 | 174900 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 112 | 20241114 | 174800 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 113 | 20241114 | 174700 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 114 | 20241114 | 174600 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 115 | 20241114 | 174500 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 116 | 20241114 | 174400 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 117 | 20241114 | 174300 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 118 | 20241114 | 174200 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 119 | 20241114 | 174100 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 120 | 20241114 | 174000 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 121 | 20241114 | 173900 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 122 | 20241114 | 173800 | 1097694063 | 515 | 515 | 515 | 515 | 6373 |
| 123 | 20241114 | 173700 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 124 | 20241114 | 173600 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 125 | 20241114 | 173500 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 126 | 20241114 | 173400 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 127 | 20241114 | 173300 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 128 | 20241114 | 173200 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 129 | 20241114 | 173100 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 130 | 20241114 | 173000 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 131 | 20241114 | 172900 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 132 | 20241114 | 172800 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 133 | 20241114 | 172700 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 134 | 20241114 | 172600 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 135 | 20241114 | 172500 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 136 | 20241114 | 172400 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 137 | 20241114 | 172300 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 138 | 20241114 | 172200 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 139 | 20241114 | 172100 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 140 | 20241114 | 172000 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 141 | 20241114 | 171900 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 142 | 20241114 | 171800 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 143 | 20241114 | 171700 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 144 | 20241114 | 171600 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 145 | 20241114 | 171500 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 146 | 20241114 | 171400 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 147 | 20241114 | 171300 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 148 | 20241114 | 171200 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 149 | 20241114 | 171100 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 150 | 20241114 | 171000 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 151 | 20241114 | 170900 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 152 | 20241114 | 170800 | 1097694063 | 515 | 515 | 515 | 515 | 6373 |
| 153 | 20241114 | 170700 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 154 | 20241114 | 170600 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 155 | 20241114 | 170500 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 156 | 20241114 | 170400 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 157 | 20241114 | 170300 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 158 | 20241114 | 170200 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 159 | 20241114 | 170100 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 160 | 20241114 | 170000 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 161 | 20241114 | 165900 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 162 | 20241114 | 165800 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 163 | 20241114 | 165700 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 164 | 20241114 | 165600 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 165 | 20241114 | 165500 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 166 | 20241114 | 165400 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 167 | 20241114 | 165300 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 168 | 20241114 | 165200 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 169 | 20241114 | 165100 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 170 | 20241114 | 165000 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 171 | 20241114 | 164900 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 172 | 20241114 | 164800 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 173 | 20241114 | 164700 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 174 | 20241114 | 164600 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 175 | 20241114 | 164500 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 176 | 20241114 | 164400 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 177 | 20241114 | 164300 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 178 | 20241114 | 164200 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 179 | 20241114 | 164100 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 180 | 20241114 | 164000 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 181 | 20241114 | 163900 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 182 | 20241114 | 163800 | 1097694063 | 515 | 515 | 515 | 515 | 6373 |
| 183 | 20241114 | 163700 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 184 | 20241114 | 163600 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 185 | 20241114 | 163500 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 186 | 20241114 | 163400 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 187 | 20241114 | 163300 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 188 | 20241114 | 163200 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 189 | 20241114 | 163100 | 1097694063 | 515 | 515 | 515 | 515 | 0 |
| 190 | 20241114 | 163000 | 1097694063 | 515 | 515 | 515 | 515 | 6373 |
| 191 | 20241114 | 162900 | 1094411968 | 516 | 516 | 516 | 516 | 0 |
| 192 | 20241114 | 162800 | 1094411968 | 516 | 516 | 516 | 516 | 0 |
| 193 | 20241114 | 162700 | 1094411968 | 516 | 516 | 516 | 516 | 0 |
| 194 | 20241114 | 162600 | 1094411968 | 516 | 516 | 516 | 516 | 0 |
| 195 | 20241114 | 162500 | 1094411968 | 516 | 516 | 516 | 516 | 0 |
| 196 | 20241114 | 162400 | 1094411968 | 516 | 516 | 516 | 516 | 0 |
| 197 | 20241114 | 162300 | 1094411968 | 516 | 516 | 516 | 516 | 0 |
| 198 | 20241114 | 162200 | 1094411968 | 516 | 516 | 516 | 516 | 0 |
| 199 | 20241114 | 162100 | 1094411968 | 516 | 516 | 516 | 516 | 0 |
| 200 | 20241114 | 162000 | 1094411968 | 516 | 516 | 516 | 516 | 0 |
| 201 | 20241114 | 161900 | 1094411968 | 516 | 513 | 516 | 511 | 4103 |
| 202 | 20241114 | 161800 | 1092314381 | 516 | 516 | 516 | 516 | 0 |
| 203 | 20241114 | 161700 | 1092314381 | 516 | 512 | 516 | 512 | 7001 |
| 204 | 20241114 | 161600 | 1088729865 | 516 | 516 | 516 | 516 | 1 |
| 205 | 20241114 | 161500 | 1088729349 | 516 | 516 | 516 | 516 | 0 |
| 206 | 20241114 | 161400 | 1088729349 | 516 | 516 | 516 | 516 | 1 |
| 207 | 20241114 | 161300 | 1088728833 | 512 | 515 | 516 | 512 | 192 |
| 208 | 20241114 | 161200 | 1088630482 | 516 | 516 | 516 | 516 | 0 |
| 209 | 20241114 | 161100 | 1088630482 | 516 | 515 | 516 | 515 | 311 |
| 210 | 20241114 | 161000 | 1088470007 | 516 | 516 | 516 | 516 | 1309 |
| 211 | 20241114 | 160900 | 1087794563 | 515 | 515 | 515 | 515 | 1345 |
| 212 | 20241114 | 160800 | 1087101888 | 515 | 514 | 515 | 514 | 102 |
| 213 | 20241114 | 160700 | 1087049359 | 515 | 515 | 515 | 515 | 1002 |
| 214 | 20241114 | 160600 | 1086533329 | 515 | 515 | 515 | 515 | 272 |
| 215 | 20241114 | 160500 | 1086393249 | 515 | 515 | 515 | 515 | 176 |
| 216 | 20241114 | 160400 | 1086302609 | 515 | 515 | 515 | 515 | 0 |
| 217 | 20241114 | 160300 | 1086302609 | 515 | 515 | 515 | 515 | 1 |
| 218 | 20241114 | 160200 | 1086302094 | 511 | 511 | 511 | 511 | 0 |
| 219 | 20241114 | 160100 | 1086302094 | 511 | 511 | 511 | 511 | 1015 |
| 220 | 20241114 | 160000 | 1085783429 | 516 | 516 | 516 | 516 | 2332 |
| 221 | 20241114 | 155900 | 1084580117 | 514 | 514 | 514 | 514 | 278 |
| 222 | 20241114 | 155800 | 1084437225 | 513 | 513 | 513 | 513 | 450 |
| 223 | 20241114 | 155700 | 1084206375 | 510 | 510 | 510 | 510 | 0 |
| 224 | 20241114 | 155600 | 1084206375 | 510 | 512 | 512 | 510 | 19477 |
| 225 | 20241114 | 155500 | 1074251321 | 512 | 512 | 512 | 512 | 0 |
| 226 | 20241114 | 155400 | 1074251321 | 512 | 513 | 513 | 512 | 7645 |
| 227 | 20241114 | 155300 | 1070332081 | 514 | 514 | 514 | 514 | 0 |
| 228 | 20241114 | 155200 | 1070332081 | 514 | 514 | 514 | 514 | 0 |
| 229 | 20241114 | 155100 | 1070332081 | 514 | 510 | 514 | 510 | 51 |
| 230 | 20241114 | 155000 | 1070306067 | 510 | 510 | 510 | 510 | 100 |
| 231 | 20241114 | 154900 | 1070255067 | 514 | 514 | 514 | 514 | 0 |
| 232 | 20241114 | 154800 | 1070255067 | 514 | 514 | 514 | 514 | 0 |
| 233 | 20241114 | 154700 | 1070255067 | 514 | 514 | 514 | 514 | 100 |
| 234 | 20241114 | 154600 | 1070203667 | 514 | 514 | 514 | 514 | 0 |
| 235 | 20241114 | 154500 | 1070203667 | 514 | 514 | 514 | 514 | 0 |
| 236 | 20241114 | 154400 | 1070203667 | 514 | 514 | 514 | 514 | 0 |
| 237 | 20241114 | 154300 | 1070203667 | 514 | 510 | 514 | 510 | 34 |
| 238 | 20241114 | 154200 | 1070186323 | 515 | 514 | 515 | 514 | 900 |
| 239 | 20241114 | 154100 | 1069723626 | 514 | 510 | 514 | 510 | 600 |
| 240 | 20241114 | 154000 | 1069417226 | 514 | 514 | 514 | 514 | 1 |
| 241 | 20241114 | 153900 | 1069416712 | 514 | 514 | 514 | 514 | 0 |
| 242 | 20241114 | 153800 | 1069416712 | 514 | 514 | 514 | 514 | 0 |
| 243 | 20241114 | 153700 | 1069416712 | 514 | 514 | 514 | 514 | 33 |
| 244 | 20241114 | 153600 | 1069399750 | 514 | 514 | 514 | 514 | 1 |
| 245 | 20241114 | 153500 | 1069399236 | 514 | 514 | 514 | 514 | 0 |
| 246 | 20241114 | 153400 | 1069399236 | 514 | 514 | 514 | 514 | 0 |
| 247 | 20241114 | 153300 | 1069399236 | 514 | 512 | 514 | 507 | 11283 |
| 248 | 20241114 | 153200 | 1063657159 | 512 | 513 | 515 | 512 | 736 |
| 249 | 20241114 | 153100 | 1063279880 | 515 | 514 | 515 | 514 | 917 |
| 250 | 20241114 | 153000 | 1062808541 | 515 | 515 | 515 | 515 | 0 |
| 251 | 20241114 | 152900 | 1062808541 | 515 | 515 | 515 | 515 | 105 |
| 252 | 20241114 | 152800 | 1062754466 | 515 | 515 | 515 | 515 | 391 |
| 253 | 20241114 | 152700 | 1062553101 | 514 | 514 | 514 | 514 | 437 |
| 254 | 20241114 | 152600 | 1062328483 | 515 | 515 | 515 | 515 | 400 |
| 255 | 20241114 | 152500 | 1062122483 | 515 | 514 | 515 | 514 | 2 |
| 256 | 20241114 | 152400 | 1062121454 | 513 | 513 | 513 | 513 | 0 |
| 257 | 20241114 | 152300 | 1062121454 | 513 | 513 | 513 | 513 | 117 |
| 258 | 20241114 | 152200 | 1062061433 | 514 | 514 | 514 | 514 | 2809 |
| 259 | 20241114 | 152100 | 1060617607 | 512 | 512 | 512 | 512 | 0 |
| 260 | 20241114 | 152000 | 1060617607 | 512 | 511 | 512 | 511 | 559 |
| 261 | 20241114 | 151900 | 1060331404 | 510 | 511 | 511 | 510 | 34 |
| 262 | 20241114 | 151800 | 1060314039 | 511 | 511 | 511 | 511 | 20 |
| 263 | 20241114 | 151700 | 1060303819 | 512 | 512 | 512 | 512 | 0 |
| 264 | 20241114 | 151600 | 1060303819 | 512 | 512 | 512 | 512 | 1 |
| 265 | 20241114 | 151500 | 1060303307 | 509 | 509 | 509 | 509 | 0 |
| 266 | 20241114 | 151400 | 1060303307 | 509 | 511 | 511 | 509 | 10831 |
| 267 | 20241114 | 151300 | 1054783007 | 511 | 511 | 511 | 511 | 0 |
| 268 | 20241114 | 151200 | 1054783007 | 511 | 511 | 511 | 511 | 929 |
| 269 | 20241114 | 151100 | 1054308288 | 511 | 512 | 512 | 511 | 2793 |
| 270 | 20241114 | 151000 | 1052881035 | 512 | 511 | 512 | 511 | 97 |
| 271 | 20241114 | 150900 | 1052831467 | 511 | 511 | 511 | 511 | 0 |
| 272 | 20241114 | 150800 | 1052831467 | 511 | 511 | 511 | 511 | 142 |
| 273 | 20241114 | 150700 | 1052758905 | 511 | 512 | 512 | 511 | 20 |
| 274 | 20241114 | 150600 | 1052748683 | 511 | 511 | 511 | 511 | 0 |
| 275 | 20241114 | 150500 | 1052748683 | 511 | 511 | 511 | 511 | 0 |
| 276 | 20241114 | 150400 | 1052748683 | 511 | 511 | 511 | 511 | 500 |
| 277 | 20241114 | 150300 | 1052493183 | 512 | 514 | 514 | 512 | 2105 |
| 278 | 20241114 | 150200 | 1051413435 | 514 | 514 | 514 | 514 | 0 |
| 279 | 20241114 | 150100 | 1051413435 | 514 | 514 | 514 | 514 | 50 |
| 280 | 20241114 | 150000 | 1051387735 | 514 | 514 | 514 | 514 | 4 |
| 281 | 20241114 | 145900 | 1051385679 | 514 | 514 | 514 | 514 | 5 |
| 282 | 20241114 | 145800 | 1051383109 | 514 | 514 | 514 | 514 | 0 |
| 283 | 20241114 | 145700 | 1051383109 | 514 | 514 | 514 | 514 | 1 |
| 284 | 20241114 | 145600 | 1051382595 | 514 | 514 | 514 | 514 | 0 |
| 285 | 20241114 | 145500 | 1051382595 | 514 | 514 | 514 | 514 | 25 |
| 286 | 20241114 | 145400 | 1051369745 | 515 | 515 | 515 | 515 | 1 |
| 287 | 20241114 | 145300 | 1051369230 | 511 | 511 | 511 | 511 | 16 |
| 288 | 20241114 | 145200 | 1051361054 | 515 | 515 | 515 | 515 | 0 |
| 289 | 20241114 | 145100 | 1051361054 | 515 | 511 | 515 | 511 | 3999 |
| 290 | 20241114 | 145000 | 1049309565 | 516 | 515 | 516 | 515 | 455 |
| 291 | 20241114 | 144900 | 1049075115 | 516 | 516 | 516 | 516 | 401 |
| 292 | 20241114 | 144800 | 1048868199 | 510 | 510 | 510 | 510 | 1386 |
| 293 | 20241114 | 144700 | 1048161339 | 510 | 513 | 513 | 510 | 14359 |
| 294 | 20241114 | 144600 | 1040818394 | 514 | 515 | 515 | 514 | 4562 |
| 295 | 20241114 | 144500 | 1038473475 | 515 | 516 | 516 | 515 | 1316 |
| 296 | 20241114 | 144400 | 1037795725 | 516 | 516 | 516 | 515 | 3 |
| 297 | 20241114 | 144300 | 1037794178 | 515 | 517 | 517 | 515 | 3295 |
| 298 | 20241114 | 144200 | 1036096518 | 518 | 518 | 518 | 518 | 0 |
| 299 | 20241114 | 144100 | 1036096518 | 518 | 518 | 518 | 518 | 0 |
| 300 | 20241114 | 144000 | 1036096518 | 518 | 518 | 518 | 518 | 0 |
| 301 | 20241114 | 143900 | 1036096518 | 518 | 517 | 518 | 517 | 87 |
| 302 | 20241114 | 143800 | 1036051477 | 518 | 518 | 518 | 518 | 0 |
| 303 | 20241114 | 143700 | 1036051477 | 518 | 518 | 518 | 518 | 0 |
| 304 | 20241114 | 143600 | 1036051477 | 518 | 518 | 518 | 518 | 0 |
| 305 | 20241114 | 143500 | 1036051477 | 518 | 518 | 518 | 518 | 2 |
| 306 | 20241114 | 143400 | 1036050441 | 519 | 519 | 519 | 519 | 4903 |
| 307 | 20241114 | 143300 | 1033505784 | 519 | 519 | 519 | 519 | 1 |
| 308 | 20241114 | 143200 | 1033505265 | 516 | 516 | 516 | 516 | 0 |
| 309 | 20241114 | 143100 | 1033505265 | 516 | 516 | 516 | 516 | 300 |
| 310 | 20241114 | 143000 | 1033350465 | 519 | 519 | 519 | 519 | 190 |
| 311 | 20241114 | 142900 | 1033251855 | 517 | 519 | 519 | 517 | 557 |
| 312 | 20241114 | 142800 | 1032963866 | 519 | 517 | 519 | 517 | 57 |
| 313 | 20241114 | 142700 | 1032934395 | 516 | 520 | 520 | 516 | 674 |
| 314 | 20241114 | 142600 | 1032586554 | 520 | 520 | 520 | 520 | 1 |
| 315 | 20241114 | 142500 | 1032586034 | 517 | 518 | 518 | 517 | 4934 |
| 316 | 20241114 | 142400 | 1030034113 | 520 | 520 | 520 | 520 | 0 |
| 317 | 20241114 | 142300 | 1030034113 | 520 | 520 | 520 | 520 | 100 |
| 318 | 20241114 | 142200 | 1029982113 | 521 | 520 | 521 | 520 | 100 |
| 319 | 20241114 | 142100 | 1029930055 | 519 | 520 | 520 | 519 | 1010 |
| 320 | 20241114 | 142000 | 1029404865 | 519 | 519 | 519 | 519 | 3067 |
| 321 | 20241114 | 141900 | 1027813092 | 521 | 521 | 521 | 521 | 190 |
| 322 | 20241114 | 141800 | 1027714102 | 519 | 519 | 519 | 519 | 0 |
| 323 | 20241114 | 141700 | 1027714102 | 519 | 520 | 520 | 519 | 1915 |
| 324 | 20241114 | 141600 | 1026719543 | 522 | 522 | 522 | 522 | 1 |
| 325 | 20241114 | 141500 | 1026719021 | 520 | 520 | 520 | 520 | 0 |
| 326 | 20241114 | 141400 | 1026719021 | 520 | 521 | 521 | 520 | 1657 |
| 327 | 20241114 | 141300 | 1025855981 | 521 | 521 | 521 | 521 | 2002 |
| 328 | 20241114 | 141200 | 1024812939 | 521 | 521 | 521 | 521 | 10 |
| 329 | 20241114 | 141100 | 1024807729 | 519 | 519 | 519 | 519 | 844 |
| 330 | 20241114 | 141000 | 1024369693 | 519 | 519 | 519 | 519 | 6 |
| 331 | 20241114 | 140900 | 1024366579 | 519 | 519 | 519 | 519 | 1 |
| 332 | 20241114 | 140800 | 1024366060 | 519 | 519 | 519 | 519 | 4215 |
| 333 | 20241114 | 140700 | 1022178475 | 519 | 519 | 519 | 519 | 0 |
| 334 | 20241114 | 140600 | 1022178475 | 519 | 519 | 519 | 519 | 420 |
| 335 | 20241114 | 140500 | 1021960495 | 519 | 519 | 519 | 519 | 600 |
| 336 | 20241114 | 140400 | 1021649095 | 519 | 519 | 519 | 519 | 10 |
| 337 | 20241114 | 140300 | 1021643905 | 519 | 519 | 519 | 519 | 733 |
| 338 | 20241114 | 140200 | 1021263478 | 518 | 518 | 518 | 518 | 0 |
| 339 | 20241114 | 140100 | 1021263478 | 518 | 519 | 519 | 518 | 10396 |
| 340 | 20241114 | 140000 | 1015878250 | 519 | 519 | 519 | 519 | 362 |
| 341 | 20241114 | 135900 | 1015690372 | 518 | 518 | 518 | 518 | 1406 |
| 342 | 20241114 | 135800 | 1014962064 | 518 | 518 | 518 | 518 | 8 |
| 343 | 20241114 | 135700 | 1014957920 | 518 | 518 | 518 | 518 | 0 |
| 344 | 20241114 | 135600 | 1014957920 | 518 | 518 | 518 | 518 | 1 |
| 345 | 20241114 | 135500 | 1014957402 | 518 | 518 | 518 | 518 | 92 |
| 346 | 20241114 | 135400 | 1014909746 | 517 | 517 | 517 | 517 | 81 |
| 347 | 20241114 | 135300 | 1014867869 | 517 | 517 | 517 | 517 | 1 |
| 348 | 20241114 | 135200 | 1014867352 | 518 | 518 | 518 | 518 | 0 |
| 349 | 20241114 | 135100 | 1014867352 | 518 | 518 | 518 | 518 | 0 |
| 350 | 20241114 | 135000 | 1014867352 | 518 | 518 | 518 | 517 | 243 |
| 351 | 20241114 | 134900 | 1014741706 | 518 | 518 | 518 | 518 | 303 |
| 352 | 20241114 | 134800 | 1014584752 | 518 | 518 | 518 | 518 | 0 |
| 353 | 20241114 | 134700 | 1014584752 | 518 | 518 | 518 | 518 | 140 |
| 354 | 20241114 | 134600 | 1014512232 | 518 | 518 | 518 | 517 | 1844 |
| 355 | 20241114 | 134500 | 1013558636 | 520 | 520 | 520 | 520 | 6 |
| 356 | 20241114 | 134400 | 1013555516 | 521 | 521 | 521 | 521 | 211 |
| 357 | 20241114 | 134300 | 1013445585 | 521 | 519 | 521 | 519 | 1345 |
| 358 | 20241114 | 134200 | 1012746290 | 517 | 517 | 517 | 517 | 150 |
| 359 | 20241114 | 134100 | 1012668740 | 521 | 521 | 521 | 521 | 0 |
| 360 | 20241114 | 134000 | 1012668740 | 521 | 521 | 521 | 521 | 0 |
| 361 | 20241114 | 133900 | 1012668740 | 521 | 521 | 521 | 521 | 0 |
| 362 | 20241114 | 133800 | 1012668740 | 521 | 517 | 521 | 517 | 51 |
| 363 | 20241114 | 133700 | 1012642369 | 521 | 520 | 521 | 520 | 1000 |
| 364 | 20241114 | 133600 | 1012122089 | 520 | 520 | 520 | 520 | 0 |
| 365 | 20241114 | 133500 | 1012122089 | 520 | 521 | 521 | 520 | 260 |
| 366 | 20241114 | 133400 | 1011986829 | 520 | 517 | 520 | 517 | 9979 |
| 367 | 20241114 | 133300 | 1006799786 | 517 | 521 | 521 | 517 | 3325 |
| 368 | 20241114 | 133200 | 1005080725 | 521 | 521 | 521 | 521 | 0 |
| 369 | 20241114 | 133100 | 1005080725 | 521 | 521 | 521 | 521 | 0 |
| 370 | 20241114 | 133000 | 1005080725 | 521 | 521 | 521 | 521 | 3 |
| 371 | 20241114 | 132900 | 1005079162 | 521 | 521 | 521 | 521 | 0 |
| 372 | 20241114 | 132800 | 1005079162 | 521 | 521 | 521 | 521 | 0 |
| 373 | 20241114 | 132700 | 1005079162 | 521 | 521 | 521 | 521 | 0 |
| 374 | 20241114 | 132600 | 1005079162 | 521 | 521 | 521 | 521 | 0 |
| 375 | 20241114 | 132500 | 1005079162 | 521 | 521 | 521 | 521 | 1 |
| 376 | 20241114 | 132400 | 1005078641 | 519 | 519 | 519 | 519 | 0 |
| 377 | 20241114 | 132300 | 1005078641 | 519 | 519 | 519 | 519 | 27 |
| 378 | 20241114 | 132200 | 1005064628 | 516 | 516 | 516 | 516 | 0 |
| 379 | 20241114 | 132100 | 1005064628 | 516 | 519 | 519 | 514 | 8561 |
| 380 | 20241114 | 132000 | 1000643738 | 522 | 522 | 522 | 522 | 14 |
| 381 | 20241114 | 131900 | 1000636430 | 520 | 520 | 520 | 520 | 16547 |
| 382 | 20241114 | 131800 | 992031990 | 520 | 521 | 521 | 520 | 65000 |
| 383 | 20241114 | 131700 | 958231980 | 520 | 520 | 520 | 520 | 0 |
| 384 | 20241114 | 131600 | 958231980 | 520 | 521 | 521 | 520 | 16 |
| 385 | 20241114 | 131500 | 958223658 | 520 | 521 | 521 | 520 | 124454 |
| 386 | 20241114 | 131400 | 893505678 | 520 | 520 | 520 | 520 | 0 |
| 387 | 20241114 | 131300 | 893505678 | 520 | 520 | 520 | 520 | 0 |
| 388 | 20241114 | 131200 | 893505678 | 520 | 520 | 520 | 520 | 1584 |
| 389 | 20241114 | 131100 | 892681998 | 520 | 519 | 520 | 518 | 6509 |
| 390 | 20241114 | 131000 | 889306765 | 520 | 520 | 520 | 520 | 0 |
| 391 | 20241114 | 130900 | 889306765 | 520 | 520 | 520 | 520 | 1 |
| 392 | 20241114 | 130800 | 889306245 | 519 | 520 | 520 | 519 | 2815 |
| 393 | 20241114 | 130700 | 887843282 | 520 | 520 | 520 | 520 | 974 |
| 394 | 20241114 | 130600 | 887336802 | 520 | 522 | 523 | 520 | 9798 |
| 395 | 20241114 | 130500 | 882231718 | 522 | 523 | 523 | 522 | 713 |
| 396 | 20241114 | 130400 | 881859454 | 524 | 522 | 524 | 522 | 2001 |
| 397 | 20241114 | 130300 | 880814930 | 521 | 524 | 524 | 521 | 2 |
| 398 | 20241114 | 130200 | 880813885 | 524 | 523 | 524 | 521 | 3032 |
| 399 | 20241114 | 130100 | 879230428 | 523 | 523 | 523 | 523 | 0 |
| 400 | 20241114 | 130000 | 879230428 | 523 | 523 | 523 | 523 | 0 |
| 401 | 20241114 | 125900 | 879230428 | 523 | 523 | 523 | 523 | 100 |
| 402 | 20241114 | 125800 | 879178128 | 525 | 525 | 525 | 525 | 12 |
| 403 | 20241114 | 125700 | 879171828 | 522 | 522 | 522 | 522 | 0 |
| 404 | 20241114 | 125600 | 879171828 | 522 | 522 | 522 | 522 | 0 |
| 405 | 20241114 | 125500 | 879171828 | 522 | 523 | 523 | 522 | 7347 |
| 406 | 20241114 | 125400 | 875332988 | 524 | 524 | 524 | 524 | 2128 |
| 407 | 20241114 | 125300 | 874217916 | 526 | 525 | 526 | 525 | 37 |
| 408 | 20241114 | 125200 | 874198486 | 525 | 525 | 525 | 525 | 1281 |
| 409 | 20241114 | 125100 | 873525961 | 525 | 525 | 525 | 525 | 110 |
| 410 | 20241114 | 125000 | 873468211 | 525 | 525 | 525 | 525 | 0 |
| 411 | 20241114 | 124900 | 873468211 | 525 | 525 | 525 | 525 | 1015 |
| 412 | 20241114 | 124800 | 872935336 | 524 | 524 | 524 | 522 | 8530 |
| 413 | 20241114 | 124700 | 868469616 | 525 | 525 | 525 | 525 | 0 |
| 414 | 20241114 | 124600 | 868469616 | 525 | 525 | 525 | 525 | 0 |
| 415 | 20241114 | 124500 | 868469616 | 525 | 522 | 526 | 522 | 26318 |
| 416 | 20241114 | 124400 | 854671891 | 521 | 521 | 521 | 521 | 60 |
| 417 | 20241114 | 124300 | 854640631 | 520 | 520 | 520 | 520 | 0 |
| 418 | 20241114 | 124200 | 854640631 | 520 | 520 | 520 | 520 | 0 |
| 419 | 20241114 | 124100 | 854640631 | 520 | 520 | 520 | 520 | 216 |
| 420 | 20241114 | 124000 | 854528311 | 520 | 520 | 520 | 520 | 28 |
| 421 | 20241114 | 123900 | 854513751 | 520 | 520 | 520 | 519 | 326 |
| 422 | 20241114 | 123800 | 854344534 | 520 | 524 | 524 | 520 | 6384 |
| 423 | 20241114 | 123700 | 851021824 | 524 | 524 | 524 | 524 | 490 |
| 424 | 20241114 | 123600 | 850765064 | 524 | 524 | 524 | 524 | 912 |
| 425 | 20241114 | 123500 | 850287176 | 524 | 526 | 526 | 524 | 1725 |
| 426 | 20241114 | 123400 | 849382936 | 526 | 525 | 526 | 523 | 3180 |
| 427 | 20241114 | 123300 | 847711826 | 523 | 523 | 523 | 523 | 0 |
| 428 | 20241114 | 123200 | 847711826 | 523 | 523 | 523 | 523 | 0 |
| 429 | 20241114 | 123100 | 847711826 | 523 | 523 | 523 | 523 | 0 |
| 430 | 20241114 | 123000 | 847711826 | 523 | 525 | 525 | 523 | 600 |
| 431 | 20241114 | 122900 | 847397026 | 526 | 526 | 526 | 526 | 0 |
| 432 | 20241114 | 122800 | 847397026 | 526 | 522 | 526 | 522 | 98 |
| 433 | 20241114 | 122700 | 847345488 | 521 | 521 | 521 | 521 | 0 |
| 434 | 20241114 | 122600 | 847345488 | 521 | 525 | 525 | 521 | 3038 |
| 435 | 20241114 | 122500 | 845750690 | 525 | 525 | 525 | 525 | 10 |
| 436 | 20241114 | 122400 | 845745440 | 525 | 525 | 525 | 525 | 1 |
| 437 | 20241114 | 122300 | 845744915 | 523 | 523 | 523 | 523 | 160 |
| 438 | 20241114 | 122200 | 845661235 | 523 | 523 | 523 | 523 | 22 |
| 439 | 20241114 | 122100 | 845649729 | 523 | 520 | 523 | 519 | 822 |
| 440 | 20241114 | 122000 | 845222868 | 522 | 523 | 523 | 521 | 8327 |
| 441 | 20241114 | 121900 | 840876789 | 524 | 524 | 524 | 524 | 6726 |
| 442 | 20241114 | 121800 | 837352365 | 524 | 524 | 524 | 524 | 5514 |
| 443 | 20241114 | 121700 | 834463029 | 524 | 524 | 524 | 524 | 0 |
| 444 | 20241114 | 121600 | 834463029 | 524 | 522 | 524 | 522 | 695 |
| 445 | 20241114 | 121500 | 834098852 | 522 | 522 | 522 | 522 | 0 |
| 446 | 20241114 | 121400 | 834098852 | 522 | 522 | 522 | 521 | 1428 |
| 447 | 20241114 | 121300 | 833354576 | 524 | 524 | 524 | 524 | 250 |
| 448 | 20241114 | 121200 | 833223576 | 524 | 524 | 524 | 524 | 0 |
| 449 | 20241114 | 121100 | 833223576 | 524 | 524 | 524 | 524 | 0 |
| 450 | 20241114 | 121000 | 833223576 | 524 | 524 | 524 | 524 | 1 |
| 451 | 20241114 | 120900 | 833223052 | 523 | 523 | 523 | 523 | 1000 |
| 452 | 20241114 | 120800 | 832700052 | 523 | 524 | 524 | 523 | 61 |
| 453 | 20241114 | 120700 | 832668148 | 519 | 520 | 520 | 519 | 2350 |
| 454 | 20241114 | 120600 | 831446488 | 523 | 522 | 523 | 522 | 1178 |
| 455 | 20241114 | 120500 | 830830573 | 522 | 522 | 522 | 522 | 11 |
| 456 | 20241114 | 120400 | 830824831 | 523 | 523 | 523 | 523 | 1500 |
| 457 | 20241114 | 120300 | 830040331 | 523 | 522 | 523 | 522 | 13649 |
| 458 | 20241114 | 120200 | 822903920 | 520 | 519 | 520 | 519 | 2364 |
| 459 | 20241114 | 120100 | 821675444 | 519 | 520 | 520 | 519 | 5705 |
| 460 | 20241114 | 120000 | 818711619 | 520 | 520 | 520 | 520 | 0 |
| 461 | 20241114 | 115900 | 818711619 | 520 | 515 | 520 | 515 | 2091 |
| 462 | 20241114 | 115800 | 817624305 | 520 | 519 | 520 | 519 | 11245 |
| 463 | 20241114 | 115700 | 811779836 | 518 | 518 | 518 | 518 | 4800 |
| 464 | 20241114 | 115600 | 809293436 | 518 | 518 | 518 | 518 | 0 |
| 465 | 20241114 | 115500 | 809293436 | 518 | 518 | 518 | 518 | 480 |
| 466 | 20241114 | 115400 | 809044796 | 518 | 518 | 518 | 518 | 0 |
| 467 | 20241114 | 115300 | 809044796 | 518 | 517 | 518 | 514 | 3246 |
| 468 | 20241114 | 115200 | 807367463 | 517 | 517 | 517 | 517 | 3000 |
| 469 | 20241114 | 115100 | 805816463 | 517 | 517 | 517 | 517 | 0 |
| 470 | 20241114 | 115000 | 805816463 | 517 | 517 | 517 | 517 | 0 |
| 471 | 20241114 | 114900 | 805816463 | 517 | 517 | 517 | 517 | 5600 |
| 472 | 20241114 | 114800 | 802921263 | 517 | 517 | 517 | 517 | 0 |
| 473 | 20241114 | 114700 | 802921263 | 517 | 517 | 517 | 517 | 4040 |
| 474 | 20241114 | 114600 | 800832583 | 517 | 517 | 517 | 517 | 0 |
| 475 | 20241114 | 114500 | 800832583 | 517 | 514 | 517 | 514 | 11 |
| 476 | 20241114 | 114400 | 800826899 | 514 | 517 | 517 | 514 | 5072 |
| 477 | 20241114 | 114300 | 798206917 | 517 | 516 | 517 | 515 | 7286 |
| 478 | 20241114 | 114200 | 794442078 | 516 | 516 | 516 | 516 | 135 |
| 479 | 20241114 | 114100 | 794372418 | 516 | 516 | 516 | 516 | 0 |
| 480 | 20241114 | 114000 | 794372418 | 516 | 516 | 516 | 514 | 635 |
| 481 | 20241114 | 113900 | 794046024 | 516 | 516 | 516 | 515 | 212 |
| 482 | 20241114 | 113800 | 793936832 | 516 | 516 | 516 | 516 | 0 |
| 483 | 20241114 | 113700 | 793936832 | 516 | 516 | 516 | 516 | 1 |
| 484 | 20241114 | 113600 | 793936316 | 516 | 517 | 517 | 516 | 62 |
| 485 | 20241114 | 113500 | 793904321 | 516 | 515 | 516 | 515 | 529 |
| 486 | 20241114 | 113400 | 793631857 | 516 | 515 | 516 | 515 | 7501 |
| 487 | 20241114 | 113300 | 789764341 | 516 | 516 | 516 | 516 | 378 |
| 488 | 20241114 | 113200 | 789569293 | 516 | 515 | 516 | 515 | 5731 |
| 489 | 20241114 | 113100 | 786617544 | 515 | 512 | 515 | 512 | 10890 |
| 490 | 20241114 | 113000 | 781030856 | 513 | 513 | 513 | 513 | 0 |
| 491 | 20241114 | 112900 | 781030856 | 513 | 513 | 513 | 513 | 4 |
| 492 | 20241114 | 112800 | 781028804 | 513 | 513 | 513 | 513 | 50 |
| 493 | 20241114 | 112700 | 781003154 | 513 | 513 | 513 | 513 | 994 |
| 494 | 20241114 | 112600 | 780493232 | 513 | 515 | 515 | 513 | 4044 |
| 495 | 20241114 | 112500 | 778418460 | 515 | 514 | 515 | 514 | 1011 |
| 496 | 20241114 | 112400 | 777898796 | 514 | 514 | 514 | 514 | 752 |
| 497 | 20241114 | 112300 | 777512268 | 512 | 512 | 512 | 511 | 10991 |
| 498 | 20241114 | 112200 | 771885286 | 511 | 512 | 512 | 511 | 2173 |
| 499 | 20241114 | 112100 | 770774683 | 511 | 511 | 511 | 511 | 1113 |
| 500 | 20241114 | 112000 | 770205940 | 510 | 511 | 511 | 510 | 258 |
| 501 | 20241114 | 111900 | 770074359 | 511 | 511 | 511 | 511 | 1 |
| 502 | 20241114 | 111800 | 770073848 | 511 | 508 | 511 | 508 | 1260 |
| 503 | 20241114 | 111700 | 769433354 | 507 | 507 | 507 | 507 | 0 |
| 504 | 20241114 | 111600 | 769433354 | 507 | 507 | 507 | 507 | 3174 |
| 505 | 20241114 | 111500 | 767824136 | 507 | 510 | 510 | 507 | 10860 |
| 506 | 20241114 | 111400 | 762308179 | 510 | 510 | 511 | 509 | 1570 |
| 507 | 20241114 | 111300 | 761507578 | 510 | 510 | 511 | 510 | 5111 |
| 508 | 20241114 | 111200 | 758900948 | 510 | 510 | 510 | 510 | 1127 |
| 509 | 20241114 | 111100 | 758326178 | 510 | 511 | 511 | 510 | 1201 |
| 510 | 20241114 | 111000 | 757713667 | 511 | 511 | 511 | 511 | 1933 |
| 511 | 20241114 | 110900 | 756725904 | 511 | 511 | 512 | 506 | 8104 |
| 512 | 20241114 | 110800 | 752620164 | 511 | 510 | 511 | 510 | 1328 |
| 513 | 20241114 | 110700 | 751941747 | 510 | 508 | 510 | 506 | 4811 |
| 514 | 20241114 | 110600 | 749504691 | 508 | 505 | 508 | 505 | 1686 |
| 515 | 20241114 | 110500 | 748650606 | 508 | 508 | 508 | 506 | 15434 |
| 516 | 20241114 | 110400 | 740840778 | 508 | 506 | 509 | 506 | 737 |
| 517 | 20241114 | 110300 | 740467780 | 509 | 510 | 510 | 507 | 701 |
| 518 | 20241114 | 110200 | 740110871 | 510 | 510 | 510 | 508 | 1400 |
| 519 | 20241114 | 110100 | 739397871 | 510 | 511 | 512 | 510 | 12085 |
| 520 | 20241114 | 110000 | 733224041 | 508 | 510 | 510 | 508 | 11613 |
| 521 | 20241114 | 105900 | 727321778 | 512 | 510 | 512 | 509 | 1507 |
| 522 | 20241114 | 105800 | 726552257 | 510 | 512 | 512 | 510 | 5696 |
| 523 | 20241114 | 105700 | 723643245 | 515 | 514 | 516 | 514 | 1310 |
| 524 | 20241114 | 105600 | 722968193 | 514 | 511 | 514 | 510 | 8106 |
| 525 | 20241114 | 105500 | 718808765 | 514 | 510 | 515 | 510 | 9676 |
| 526 | 20241114 | 105400 | 713859174 | 516 | 516 | 516 | 516 | 0 |
| 527 | 20241114 | 105300 | 713859174 | 516 | 516 | 516 | 516 | 0 |
| 528 | 20241114 | 105200 | 713859174 | 516 | 515 | 516 | 510 | 24369 |
| 529 | 20241114 | 105100 | 701330016 | 515 | 514 | 515 | 514 | 4581 |
| 530 | 20241114 | 105000 | 698972104 | 514 | 515 | 515 | 514 | 4003 |
| 531 | 20241114 | 104900 | 696912793 | 515 | 515 | 515 | 515 | 3504 |
| 532 | 20241114 | 104800 | 695108233 | 515 | 514 | 515 | 514 | 1100 |
| 533 | 20241114 | 104700 | 694542551 | 514 | 508 | 514 | 508 | 6794 |
| 534 | 20241114 | 104600 | 691060369 | 513 | 506 | 513 | 506 | 1819 |
| 535 | 20241114 | 104500 | 690130911 | 511 | 511 | 511 | 506 | 302 |
| 536 | 20241114 | 104400 | 689978089 | 511 | 511 | 511 | 510 | 80 |
| 537 | 20241114 | 104300 | 689937227 | 504 | 507 | 511 | 504 | 22566 |
| 538 | 20241114 | 104200 | 678556400 | 506 | 514 | 515 | 506 | 22939 |
| 539 | 20241114 | 104100 | 666845952 | 514 | 510 | 514 | 510 | 4180 |
| 540 | 20241114 | 104000 | 664706707 | 510 | 508 | 510 | 507 | 20375 |
| 541 | 20241114 | 103900 | 654320547 | 507 | 506 | 509 | 506 | 2707 |
| 542 | 20241114 | 103800 | 652950578 | 507 | 507 | 507 | 506 | 12794 |
| 543 | 20241114 | 103700 | 646464424 | 506 | 505 | 507 | 504 | 8669 |
| 544 | 20241114 | 103600 | 642084117 | 505 | 504 | 505 | 504 | 128 |
| 545 | 20241114 | 103500 | 642019491 | 504 | 503 | 505 | 503 | 988 |
| 546 | 20241114 | 103400 | 641521540 | 504 | 504 | 504 | 502 | 1062 |
| 547 | 20241114 | 103300 | 640988296 | 504 | 502 | 504 | 502 | 6737 |
| 548 | 20241114 | 103200 | 637606320 | 504 | 508 | 508 | 502 | 6499 |
| 549 | 20241114 | 103100 | 634324877 | 507 | 510 | 510 | 507 | 1509 |
| 550 | 20241114 | 103000 | 633558670 | 510 | 499 | 515 | 499 | 30167 |
| 551 | 20241114 | 102900 | 618404404 | 499 | 497 | 500 | 497 | 17026 |
| 552 | 20241114 | 102800 | 609919213 | 497 | 496 | 500 | 496 | 23350 |
| 553 | 20241114 | 102700 | 598255611 | 493 | 495 | 498 | 493 | 4743 |
| 554 | 20241114 | 102600 | 595906856 | 498 | 490 | 499 | 490 | 14451 |
| 555 | 20241114 | 102500 | 588773443 | 490 | 485 | 490 | 485 | 15880 |
| 556 | 20241114 | 102400 | 581042972 | 485 | 484 | 485 | 484 | 21560 |
| 557 | 20241114 | 102300 | 570589122 | 485 | 485 | 487 | 482 | 92671 |
| 558 | 20241114 | 102200 | 525824717 | 483 | 489 | 489 | 483 | 44539 |
| 559 | 20241114 | 102100 | 504154472 | 490 | 490 | 490 | 487 | 6048 |
| 560 | 20241114 | 102000 | 501194789 | 490 | 494 | 494 | 487 | 35226 |
| 561 | 20241114 | 101900 | 483936210 | 491 | 491 | 496 | 490 | 54549 |
| 562 | 20241114 | 101800 | 457051588 | 490 | 485 | 493 | 485 | 13872 |
| 563 | 20241114 | 101700 | 450257759 | 488 | 495 | 499 | 483 | 37452 |
| 564 | 20241114 | 101600 | 431892336 | 499 | 484 | 516 | 483 | 79575 |
| 565 | 20241114 | 101500 | 392818697 | 484 | 470 | 500 | 470 | 274761 |
| 566 | 20241114 | 101400 | 262322120 | 477 | 477 | 477 | 477 | 0 |
| 567 | 20241114 | 101300 | 262322120 | 477 | 494 | 497 | 477 | 98543 |
| 568 | 20241114 | 101200 | 214749683 | 495 | 497 | 500 | 494 | 26100 |
| 569 | 20241114 | 101100 | 201813213 | 497 | 507 | 507 | 497 | 43286 |
| 570 | 20241114 | 101000 | 180070388 | 508 | 516 | 516 | 508 | 27038 |
| 571 | 20241114 | 100900 | 166272032 | 515 | 512 | 516 | 512 | 6224 |
| 572 | 20241114 | 100800 | 163066030 | 512 | 513 | 518 | 510 | 9560 |
| 573 | 20241114 | 100700 | 158164258 | 512 | 517 | 519 | 512 | 60837 |
| 574 | 20241114 | 100600 | 126832776 | 520 | 519 | 522 | 517 | 11522 |
| 575 | 20241114 | 100500 | 120863778 | 521 | 514 | 530 | 510 | 43227 |
| 576 | 20241114 | 100400 | 98473165 | 513 | 506 | 514 | 505 | 7679 |
| 577 | 20241114 | 100300 | 94564314 | 506 | 526 | 529 | 501 | 67033 |
| 578 | 20241114 | 100200 | 59815312 | 526 | 532 | 532 | 526 | 46386 |
| 579 | 20241114 | 100100 | 35258114 | 530 | 531 | 532 | 530 | 19882 |
| 580 | 20241114 | 100000 | 24713018 | 532 | 529 | 544 | 529 | 46613 |