32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 192000 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 410 |
| 3 | 20241119 | 191900 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 4 | 20241119 | 191800 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 5 | 20241119 | 191700 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 6 | 20241119 | 191600 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 7 | 20241119 | 191500 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 8 | 20241119 | 191400 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 9 | 20241119 | 191300 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 10 | 20241119 | 191200 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 11 | 20241119 | 191100 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 12 | 20241119 | 191000 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 13 | 20241119 | 190900 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 14 | 20241119 | 190800 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 15 | 20241119 | 190700 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 16 | 20241119 | 190600 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 17 | 20241119 | 190500 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 18 | 20241119 | 190400 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 19 | 20241119 | 190300 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 20 | 20241119 | 190200 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 21 | 20241119 | 190100 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 22 | 20241119 | 190000 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 23 | 20241119 | 185900 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 24 | 20241119 | 185800 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 25 | 20241119 | 185700 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 26 | 20241119 | 185600 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 27 | 20241119 | 185500 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 28 | 20241119 | 185400 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 29 | 20241119 | 185300 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 30 | 20241119 | 185200 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 31 | 20241119 | 185100 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 32 | 20241119 | 185000 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 410 |
| 33 | 20241119 | 184900 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 34 | 20241119 | 184800 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 35 | 20241119 | 184700 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 36 | 20241119 | 184600 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 37 | 20241119 | 184500 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 38 | 20241119 | 184400 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 39 | 20241119 | 184300 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 40 | 20241119 | 184200 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 41 | 20241119 | 184100 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 42 | 20241119 | 184000 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 43 | 20241119 | 183900 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 44 | 20241119 | 183800 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 45 | 20241119 | 183700 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 46 | 20241119 | 183600 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 47 | 20241119 | 183500 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 48 | 20241119 | 183400 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 49 | 20241119 | 183300 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 50 | 20241119 | 183200 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 51 | 20241119 | 183100 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 52 | 20241119 | 183000 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 53 | 20241119 | 182900 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 54 | 20241119 | 182800 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 55 | 20241119 | 182700 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 56 | 20241119 | 182600 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 57 | 20241119 | 182500 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 58 | 20241119 | 182400 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 59 | 20241119 | 182300 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 60 | 20241119 | 182200 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 61 | 20241119 | 182100 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 62 | 20241119 | 182000 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 410 |
| 63 | 20241119 | 181900 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 64 | 20241119 | 181800 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 65 | 20241119 | 181700 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 66 | 20241119 | 181600 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 67 | 20241119 | 181500 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 68 | 20241119 | 181400 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 69 | 20241119 | 181300 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 70 | 20241119 | 181200 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 71 | 20241119 | 181100 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 72 | 20241119 | 181000 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 73 | 20241119 | 180900 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 74 | 20241119 | 180800 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 75 | 20241119 | 180700 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 76 | 20241119 | 180600 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 77 | 20241119 | 180500 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 78 | 20241119 | 180400 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 79 | 20241119 | 180300 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 80 | 20241119 | 180200 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 81 | 20241119 | 180100 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 82 | 20241119 | 180000 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 83 | 20241119 | 175900 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 84 | 20241119 | 175800 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 85 | 20241119 | 175700 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 86 | 20241119 | 175600 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 87 | 20241119 | 175500 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 88 | 20241119 | 175400 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 89 | 20241119 | 175300 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 90 | 20241119 | 175200 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 91 | 20241119 | 175100 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 92 | 20241119 | 175000 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 410 |
| 93 | 20241119 | 174900 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 94 | 20241119 | 174800 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 95 | 20241119 | 174700 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 96 | 20241119 | 174600 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 97 | 20241119 | 174500 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 98 | 20241119 | 174400 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 99 | 20241119 | 174300 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 100 | 20241119 | 174200 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 101 | 20241119 | 174100 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 102 | 20241119 | 174000 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 103 | 20241119 | 173900 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 104 | 20241119 | 173800 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 105 | 20241119 | 173700 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 106 | 20241119 | 173600 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 107 | 20241119 | 173500 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 108 | 20241119 | 173400 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 109 | 20241119 | 173300 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 110 | 20241119 | 173200 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 111 | 20241119 | 173100 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 112 | 20241119 | 173000 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 113 | 20241119 | 172900 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 114 | 20241119 | 172800 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 115 | 20241119 | 172700 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 116 | 20241119 | 172600 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 117 | 20241119 | 172500 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 118 | 20241119 | 172400 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 119 | 20241119 | 172300 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 120 | 20241119 | 172200 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 121 | 20241119 | 172100 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 122 | 20241119 | 172000 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 410 |
| 123 | 20241119 | 171900 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 124 | 20241119 | 171800 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 125 | 20241119 | 171700 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 126 | 20241119 | 171600 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 127 | 20241119 | 171500 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 128 | 20241119 | 171400 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 129 | 20241119 | 171300 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 130 | 20241119 | 171200 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 131 | 20241119 | 171100 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 132 | 20241119 | 171000 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 133 | 20241119 | 170900 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 134 | 20241119 | 170800 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 135 | 20241119 | 170700 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 136 | 20241119 | 170600 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 137 | 20241119 | 170500 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 138 | 20241119 | 170400 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 139 | 20241119 | 170300 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 140 | 20241119 | 170200 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 141 | 20241119 | 170100 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 142 | 20241119 | 170000 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 143 | 20241119 | 165900 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 144 | 20241119 | 165800 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 145 | 20241119 | 165700 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 146 | 20241119 | 165600 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 147 | 20241119 | 165500 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 148 | 20241119 | 165400 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 149 | 20241119 | 165300 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 150 | 20241119 | 165200 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 151 | 20241119 | 165100 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 152 | 20241119 | 165000 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 410 |
| 153 | 20241119 | 164900 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 154 | 20241119 | 164800 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 155 | 20241119 | 164700 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 156 | 20241119 | 164600 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 157 | 20241119 | 164500 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 158 | 20241119 | 164400 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 159 | 20241119 | 164300 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 160 | 20241119 | 164200 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 161 | 20241119 | 164100 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 162 | 20241119 | 164000 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 163 | 20241119 | 163900 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 164 | 20241119 | 163800 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 165 | 20241119 | 163700 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 166 | 20241119 | 163600 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 167 | 20241119 | 163500 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 168 | 20241119 | 163400 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 169 | 20241119 | 163300 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 170 | 20241119 | 163200 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 171 | 20241119 | 163100 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 172 | 20241119 | 163000 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 173 | 20241119 | 162900 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 174 | 20241119 | 162800 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 175 | 20241119 | 162700 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 176 | 20241119 | 162600 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 177 | 20241119 | 162500 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 178 | 20241119 | 162400 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 179 | 20241119 | 162300 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 180 | 20241119 | 162200 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 181 | 20241119 | 162100 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 182 | 20241119 | 162000 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 410 |
| 183 | 20241119 | 161900 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 184 | 20241119 | 161800 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 185 | 20241119 | 161700 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 186 | 20241119 | 161600 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 187 | 20241119 | 161500 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 188 | 20241119 | 161400 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 189 | 20241119 | 161300 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 190 | 20241119 | 161200 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 191 | 20241119 | 161100 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 192 | 20241119 | 161000 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 193 | 20241119 | 160900 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 194 | 20241119 | 160800 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 195 | 20241119 | 160700 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 196 | 20241119 | 160600 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 197 | 20241119 | 160500 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 198 | 20241119 | 160400 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 199 | 20241119 | 160300 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 200 | 20241119 | 160200 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 201 | 20241119 | 160100 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 202 | 20241119 | 160000 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 203 | 20241119 | 155900 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 204 | 20241119 | 155800 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 205 | 20241119 | 155700 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 206 | 20241119 | 155600 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 207 | 20241119 | 155500 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 208 | 20241119 | 155400 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 209 | 20241119 | 155300 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 210 | 20241119 | 155200 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 211 | 20241119 | 155100 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 212 | 20241119 | 155000 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 410 |
| 213 | 20241119 | 154900 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 214 | 20241119 | 154800 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 215 | 20241119 | 154700 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 216 | 20241119 | 154600 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 217 | 20241119 | 154500 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 218 | 20241119 | 154400 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 219 | 20241119 | 154300 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 220 | 20241119 | 154200 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 221 | 20241119 | 154100 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 222 | 20241119 | 154000 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 223 | 20241119 | 153900 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 224 | 20241119 | 153800 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 225 | 20241119 | 153700 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 226 | 20241119 | 153600 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 227 | 20241119 | 153500 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 228 | 20241119 | 153400 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 229 | 20241119 | 153300 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 230 | 20241119 | 153200 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 231 | 20241119 | 153100 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 0 |
| 232 | 20241119 | 153000 | 1102382520 | 16100 | 16100 | 16100 | 16100 | 410 |
| 233 | 20241119 | 152900 | 1095781520 | 16170 | 16170 | 16170 | 16170 | 0 |
| 234 | 20241119 | 152800 | 1095781520 | 16170 | 16170 | 16170 | 16170 | 0 |
| 235 | 20241119 | 152700 | 1095781520 | 16170 | 16170 | 16170 | 16170 | 0 |
| 236 | 20241119 | 152600 | 1095781520 | 16170 | 16170 | 16170 | 16170 | 0 |
| 237 | 20241119 | 152500 | 1095781520 | 16170 | 16170 | 16170 | 16170 | 0 |
| 238 | 20241119 | 152400 | 1095781520 | 16170 | 16170 | 16170 | 16170 | 0 |
| 239 | 20241119 | 152300 | 1095781520 | 16170 | 16170 | 16170 | 16170 | 0 |
| 240 | 20241119 | 152200 | 1095781520 | 16170 | 16170 | 16170 | 16170 | 0 |
| 241 | 20241119 | 152100 | 1095781520 | 16170 | 16170 | 16170 | 16170 | 0 |
| 242 | 20241119 | 152000 | 1095781520 | 16170 | 16170 | 16170 | 16170 | 0 |
| 243 | 20241119 | 151900 | 1095781520 | 16170 | 16170 | 16170 | 16170 | 0 |
| 244 | 20241119 | 151800 | 1095781520 | 16170 | 16140 | 16170 | 16120 | 352 |
| 245 | 20241119 | 151700 | 1090104770 | 16170 | 16170 | 16170 | 16150 | 155 |
| 246 | 20241119 | 151600 | 1087598860 | 16160 | 16170 | 16170 | 16160 | 160 |
| 247 | 20241119 | 151500 | 1085012460 | 16170 | 16170 | 16170 | 16170 | 20 |
| 248 | 20241119 | 151400 | 1084689060 | 16160 | 16170 | 16170 | 16160 | 81 |
| 249 | 20241119 | 151300 | 1083379700 | 16170 | 16170 | 16170 | 16170 | 40 |
| 250 | 20241119 | 151200 | 1082732900 | 16150 | 16150 | 16150 | 16150 | 0 |
| 251 | 20241119 | 151100 | 1082732900 | 16150 | 16160 | 16160 | 16150 | 60 |
| 252 | 20241119 | 151000 | 1081763500 | 16150 | 16160 | 16160 | 16150 | 21 |
| 253 | 20241119 | 150900 | 1081424150 | 16160 | 16160 | 16160 | 16160 | 20 |
| 254 | 20241119 | 150800 | 1081100950 | 16160 | 16160 | 16160 | 16160 | 40 |
| 255 | 20241119 | 150700 | 1080454550 | 16160 | 16160 | 16160 | 16150 | 42 |
| 256 | 20241119 | 150600 | 1079775840 | 16160 | 16160 | 16160 | 16160 | 41 |
| 257 | 20241119 | 150500 | 1079113280 | 16160 | 16160 | 16160 | 16160 | 43 |
| 258 | 20241119 | 150400 | 1078418400 | 16160 | 16160 | 16160 | 16160 | 40 |
| 259 | 20241119 | 150300 | 1077772000 | 16160 | 16160 | 16160 | 16160 | 41 |
| 260 | 20241119 | 150200 | 1077109440 | 16160 | 16160 | 16160 | 16160 | 43 |
| 261 | 20241119 | 150100 | 1076414560 | 16160 | 16170 | 16170 | 16160 | 35 |
| 262 | 20241119 | 150000 | 1075848720 | 16170 | 16170 | 16170 | 16160 | 111 |
| 263 | 20241119 | 145900 | 1074053950 | 16180 | 16180 | 16180 | 16180 | 40 |
| 264 | 20241119 | 145800 | 1073406750 | 16180 | 16220 | 16220 | 16180 | 717 |
| 265 | 20241119 | 145700 | 1061803910 | 16220 | 16210 | 16220 | 16210 | 41 |
| 266 | 20241119 | 145600 | 1061139090 | 16220 | 16220 | 16220 | 16220 | 40 |
| 267 | 20241119 | 145500 | 1060490290 | 16220 | 16240 | 16240 | 16200 | 273 |
| 268 | 20241119 | 145400 | 1056062030 | 16230 | 16230 | 16230 | 16230 | 41 |
| 269 | 20241119 | 145300 | 1055396600 | 16230 | 16230 | 16230 | 16230 | 70 |
| 270 | 20241119 | 145200 | 1054260500 | 16230 | 16220 | 16230 | 16220 | 74 |
| 271 | 20241119 | 145100 | 1053060010 | 16210 | 16200 | 16210 | 16200 | 36 |
| 272 | 20241119 | 145000 | 1052476630 | 16200 | 16200 | 16200 | 16200 | 41 |
| 273 | 20241119 | 144900 | 1051812430 | 16200 | 16200 | 16200 | 16200 | 41 |
| 274 | 20241119 | 144800 | 1051148230 | 16200 | 16200 | 16200 | 16200 | 40 |
| 275 | 20241119 | 144700 | 1050500230 | 16180 | 16180 | 16180 | 16180 | 9 |
| 276 | 20241119 | 144600 | 1050354610 | 16190 | 16190 | 16190 | 16190 | 60 |
| 277 | 20241119 | 144500 | 1049383210 | 16180 | 16180 | 16180 | 16180 | 114 |
| 278 | 20241119 | 144400 | 1047538690 | 16160 | 16160 | 16170 | 16160 | 48 |
| 279 | 20241119 | 144300 | 1046762810 | 16150 | 16160 | 16160 | 16150 | 41 |
| 280 | 20241119 | 144200 | 1046100260 | 16140 | 16140 | 16150 | 16140 | 71 |
| 281 | 20241119 | 144100 | 1044954120 | 16120 | 16140 | 16140 | 16120 | 162 |
| 282 | 20241119 | 144000 | 1042342650 | 16150 | 16180 | 16180 | 16150 | 97 |
| 283 | 20241119 | 143900 | 1040775050 | 16180 | 16190 | 16190 | 16170 | 43 |
| 284 | 20241119 | 143800 | 1040079120 | 16180 | 16210 | 16210 | 16180 | 333 |
| 285 | 20241119 | 143700 | 1034687540 | 16210 | 16210 | 16210 | 16210 | 71 |
| 286 | 20241119 | 143600 | 1033536630 | 16210 | 16190 | 16240 | 16190 | 2160 |
| 287 | 20241119 | 143500 | 998524590 | 16190 | 16200 | 16200 | 16190 | 111 |
| 288 | 20241119 | 143400 | 996726800 | 16200 | 16180 | 16200 | 16160 | 1283 |
| 289 | 20241119 | 143300 | 975978960 | 16200 | 16190 | 16200 | 16180 | 104 |
| 290 | 20241119 | 143200 | 974296180 | 16190 | 16110 | 16200 | 16110 | 1556 |
| 291 | 20241119 | 143100 | 949106830 | 16110 | 16110 | 16110 | 16110 | 27 |
| 292 | 20241119 | 143000 | 948671860 | 16110 | 16080 | 16110 | 16080 | 432 |
| 293 | 20241119 | 142900 | 941722940 | 16080 | 16070 | 16080 | 16050 | 192 |
| 294 | 20241119 | 142800 | 938637870 | 16080 | 16130 | 16130 | 16070 | 712 |
| 295 | 20241119 | 142700 | 927173810 | 16130 | 16120 | 16130 | 16120 | 46 |
| 296 | 20241119 | 142600 | 926432100 | 16120 | 16120 | 16120 | 16110 | 59 |
| 297 | 20241119 | 142500 | 925481160 | 16110 | 16110 | 16110 | 16110 | 38 |
| 298 | 20241119 | 142400 | 924868980 | 16090 | 16090 | 16090 | 16090 | 34 |
| 299 | 20241119 | 142300 | 924321920 | 16080 | 16080 | 16080 | 16080 | 1 |
| 300 | 20241119 | 142200 | 924305840 | 16070 | 16040 | 16080 | 16040 | 1181 |
| 301 | 20241119 | 142100 | 905351650 | 16040 | 16100 | 16100 | 16040 | 969 |
| 302 | 20241119 | 142000 | 889783400 | 16100 | 16090 | 16130 | 16090 | 160 |
| 303 | 20241119 | 141900 | 887207150 | 16090 | 16060 | 16090 | 16060 | 172 |
| 304 | 20241119 | 141800 | 884442720 | 16050 | 16080 | 16080 | 16050 | 405 |
| 305 | 20241119 | 141700 | 877939000 | 16100 | 16100 | 16100 | 16100 | 0 |
| 306 | 20241119 | 141600 | 877939000 | 16100 | 16090 | 16110 | 16090 | 6 |
| 307 | 20241119 | 141500 | 877842410 | 16090 | 16070 | 16090 | 16070 | 11 |
| 308 | 20241119 | 141400 | 877665590 | 16110 | 16070 | 16110 | 16070 | 102 |
| 309 | 20241119 | 141300 | 876025560 | 16060 | 16120 | 16150 | 16060 | 236 |
| 310 | 20241119 | 141200 | 872226360 | 16140 | 16070 | 16140 | 16070 | 14 |
| 311 | 20241119 | 141100 | 872000670 | 16090 | 16090 | 16090 | 16090 | 15 |
| 312 | 20241119 | 141000 | 871759320 | 16090 | 16070 | 16090 | 16070 | 16 |
| 313 | 20241119 | 140900 | 871502070 | 16070 | 16070 | 16070 | 16070 | 18 |
| 314 | 20241119 | 140800 | 871212810 | 16060 | 16090 | 16090 | 16060 | 140 |
| 315 | 20241119 | 140700 | 868960240 | 16100 | 16100 | 16100 | 16100 | 94 |
| 316 | 20241119 | 140600 | 867446840 | 16130 | 16070 | 16130 | 16070 | 211 |
| 317 | 20241119 | 140500 | 864043770 | 16070 | 16060 | 16130 | 16060 | 8 |
| 318 | 20241119 | 140400 | 863915130 | 16060 | 16030 | 16060 | 16030 | 48 |
| 319 | 20241119 | 140300 | 863145660 | 16050 | 16040 | 16050 | 16020 | 77 |
| 320 | 20241119 | 140200 | 861910120 | 16020 | 16090 | 16090 | 16020 | 163 |
| 321 | 20241119 | 140100 | 859294070 | 16080 | 16060 | 16110 | 16050 | 84 |
| 322 | 20241119 | 140000 | 857945160 | 16100 | 16080 | 16100 | 16080 | 5 |
| 323 | 20241119 | 135900 | 857864680 | 16090 | 16090 | 16090 | 16090 | 313 |
| 324 | 20241119 | 135800 | 852828510 | 16090 | 16060 | 16090 | 16060 | 101 |
| 325 | 20241119 | 135700 | 851206420 | 16060 | 16060 | 16060 | 16060 | 119 |
| 326 | 20241119 | 135600 | 849295280 | 16060 | 16060 | 16060 | 16060 | 26 |
| 327 | 20241119 | 135500 | 848877720 | 16060 | 16060 | 16060 | 16060 | 0 |
| 328 | 20241119 | 135400 | 848877720 | 16060 | 16060 | 16060 | 16060 | 3 |
| 329 | 20241119 | 135300 | 848829540 | 16070 | 16070 | 16070 | 16070 | 1 |
| 330 | 20241119 | 135200 | 848813470 | 16060 | 16060 | 16060 | 16060 | 0 |
| 331 | 20241119 | 135100 | 848813470 | 16060 | 16080 | 16080 | 16060 | 200 |
| 332 | 20241119 | 135000 | 845601430 | 16100 | 16100 | 16100 | 16100 | 26 |
| 333 | 20241119 | 134900 | 845182830 | 16120 | 16110 | 16120 | 16110 | 38 |
| 334 | 20241119 | 134800 | 844570320 | 16090 | 16090 | 16090 | 16090 | 0 |
| 335 | 20241119 | 134700 | 844570320 | 16090 | 16090 | 16090 | 16090 | 0 |
| 336 | 20241119 | 134600 | 844570320 | 16090 | 16090 | 16090 | 16090 | 0 |
| 337 | 20241119 | 134500 | 844570320 | 16090 | 16090 | 16090 | 16090 | 0 |
| 338 | 20241119 | 134400 | 844570320 | 16090 | 16090 | 16090 | 16090 | 0 |
| 339 | 20241119 | 134300 | 844570320 | 16090 | 16090 | 16090 | 16090 | 0 |
| 340 | 20241119 | 134200 | 844570320 | 16090 | 16090 | 16090 | 16090 | 0 |
| 341 | 20241119 | 134100 | 844570320 | 16090 | 16100 | 16100 | 16090 | 34 |
| 342 | 20241119 | 134000 | 844023210 | 16110 | 16110 | 16110 | 16110 | 0 |
| 343 | 20241119 | 133900 | 844023210 | 16110 | 16110 | 16110 | 16110 | 1654 |
| 344 | 20241119 | 133800 | 817377270 | 16110 | 16110 | 16110 | 16110 | 1 |
| 345 | 20241119 | 133700 | 817361160 | 16110 | 16110 | 16110 | 16110 | 12 |
| 346 | 20241119 | 133600 | 817167840 | 16110 | 16110 | 16110 | 16110 | 0 |
| 347 | 20241119 | 133500 | 817167840 | 16110 | 16110 | 16110 | 16110 | 0 |
| 348 | 20241119 | 133400 | 817167840 | 16110 | 16110 | 16110 | 16110 | 0 |
| 349 | 20241119 | 133300 | 817167840 | 16110 | 16110 | 16110 | 16110 | 2 |
| 350 | 20241119 | 133200 | 817135620 | 16140 | 16140 | 16140 | 16140 | 0 |
| 351 | 20241119 | 133100 | 817135620 | 16140 | 16130 | 16140 | 16130 | 18 |
| 352 | 20241119 | 133000 | 816845110 | 16140 | 16140 | 16140 | 16140 | 0 |
| 353 | 20241119 | 132900 | 816845110 | 16140 | 16140 | 16140 | 16140 | 0 |
| 354 | 20241119 | 132800 | 816845110 | 16140 | 16140 | 16140 | 16140 | 0 |
| 355 | 20241119 | 132700 | 816845110 | 16140 | 16140 | 16140 | 16140 | 0 |
| 356 | 20241119 | 132600 | 816845110 | 16140 | 16140 | 16140 | 16140 | 0 |
| 357 | 20241119 | 132500 | 816845110 | 16140 | 16140 | 16140 | 16140 | 9 |
| 358 | 20241119 | 132400 | 816699850 | 16140 | 16140 | 16140 | 16140 | 0 |
| 359 | 20241119 | 132300 | 816699850 | 16140 | 16130 | 16140 | 16130 | 433 |
| 360 | 20241119 | 132200 | 809715300 | 16130 | 16130 | 16130 | 16130 | 7 |
| 361 | 20241119 | 132100 | 809602390 | 16130 | 16130 | 16130 | 16130 | 0 |
| 362 | 20241119 | 132000 | 809602390 | 16130 | 16130 | 16130 | 16130 | 2 |
| 363 | 20241119 | 131900 | 809570130 | 16130 | 16110 | 16130 | 16110 | 135 |
| 364 | 20241119 | 131800 | 807395260 | 16110 | 16110 | 16110 | 16110 | 2 |
| 365 | 20241119 | 131700 | 807363040 | 16110 | 16120 | 16120 | 16110 | 44 |
| 366 | 20241119 | 131600 | 806654190 | 16110 | 16110 | 16110 | 16110 | 0 |
| 367 | 20241119 | 131500 | 806654190 | 16110 | 16110 | 16110 | 16110 | 0 |
| 368 | 20241119 | 131400 | 806654190 | 16110 | 16110 | 16110 | 16110 | 0 |
| 369 | 20241119 | 131300 | 806654190 | 16110 | 16110 | 16110 | 16110 | 0 |
| 370 | 20241119 | 131200 | 806654190 | 16110 | 16110 | 16110 | 16110 | 95 |
| 371 | 20241119 | 131100 | 805123740 | 16110 | 16110 | 16110 | 16110 | 8 |
| 372 | 20241119 | 131000 | 804994860 | 16110 | 16110 | 16110 | 16110 | 50 |
| 373 | 20241119 | 130900 | 804189360 | 16110 | 16110 | 16110 | 16110 | 0 |
| 374 | 20241119 | 130800 | 804189360 | 16110 | 16120 | 16120 | 16110 | 250 |
| 375 | 20241119 | 130700 | 800160650 | 16110 | 16110 | 16110 | 16110 | 0 |
| 376 | 20241119 | 130600 | 800160650 | 16110 | 16120 | 16120 | 16110 | 83 |
| 377 | 20241119 | 130500 | 798823500 | 16120 | 16120 | 16120 | 16120 | 45 |
| 378 | 20241119 | 130400 | 798098100 | 16150 | 16150 | 16150 | 16150 | 0 |
| 379 | 20241119 | 130300 | 798098100 | 16150 | 16150 | 16150 | 16150 | 0 |
| 380 | 20241119 | 130200 | 798098100 | 16150 | 16140 | 16150 | 16140 | 100 |
| 381 | 20241119 | 130100 | 796483110 | 16150 | 16150 | 16150 | 16150 | 187 |
| 382 | 20241119 | 130000 | 793463060 | 16150 | 16140 | 16150 | 16140 | 73 |
| 383 | 20241119 | 125900 | 792284320 | 16150 | 16150 | 16150 | 16150 | 0 |
| 384 | 20241119 | 125800 | 792284320 | 16150 | 16170 | 16190 | 16150 | 144 |
| 385 | 20241119 | 125700 | 789958630 | 16120 | 16060 | 16120 | 16060 | 834 |
| 386 | 20241119 | 125600 | 776538560 | 16050 | 16050 | 16050 | 16050 | 0 |
| 387 | 20241119 | 125500 | 776538560 | 16050 | 16040 | 16050 | 16040 | 1145 |
| 388 | 20241119 | 125400 | 758167000 | 16040 | 16040 | 16040 | 16040 | 0 |
| 389 | 20241119 | 125300 | 758167000 | 16040 | 16040 | 16040 | 16040 | 0 |
| 390 | 20241119 | 125200 | 758167000 | 16040 | 16040 | 16040 | 16040 | 0 |
| 391 | 20241119 | 125100 | 758167000 | 16040 | 16060 | 16060 | 16000 | 2263 |
| 392 | 20241119 | 125000 | 721886200 | 16070 | 16070 | 16070 | 16070 | 0 |
| 393 | 20241119 | 124900 | 721886200 | 16070 | 16070 | 16070 | 16070 | 0 |
| 394 | 20241119 | 124800 | 721886200 | 16070 | 16070 | 16070 | 16070 | 259 |
| 395 | 20241119 | 124700 | 717724070 | 16070 | 16090 | 16090 | 16070 | 32 |
| 396 | 20241119 | 124600 | 717209710 | 16090 | 16090 | 16090 | 16090 | 5 |
| 397 | 20241119 | 124500 | 717129260 | 16090 | 16090 | 16090 | 16090 | 10 |
| 398 | 20241119 | 124400 | 716968360 | 16090 | 16090 | 16090 | 16090 | 0 |
| 399 | 20241119 | 124300 | 716968360 | 16090 | 16090 | 16090 | 16090 | 0 |
| 400 | 20241119 | 124200 | 716968360 | 16090 | 16090 | 16090 | 16090 | 0 |
| 401 | 20241119 | 124100 | 716968360 | 16090 | 16090 | 16090 | 16090 | 6 |
| 402 | 20241119 | 124000 | 716871820 | 16090 | 16090 | 16090 | 16090 | 1 |
| 403 | 20241119 | 123900 | 716855730 | 16070 | 16070 | 16070 | 16070 | 0 |
| 404 | 20241119 | 123800 | 716855730 | 16070 | 16070 | 16070 | 16070 | 76 |
| 405 | 20241119 | 123700 | 715634410 | 16090 | 16090 | 16090 | 16090 | 0 |
| 406 | 20241119 | 123600 | 715634410 | 16090 | 16090 | 16090 | 16090 | 0 |
| 407 | 20241119 | 123500 | 715634410 | 16090 | 16090 | 16090 | 16090 | 0 |
| 408 | 20241119 | 123400 | 715634410 | 16090 | 16090 | 16090 | 16090 | 0 |
| 409 | 20241119 | 123300 | 715634410 | 16090 | 16080 | 16090 | 16080 | 207 |
| 410 | 20241119 | 123200 | 712305660 | 16080 | 16080 | 16080 | 16080 | 100 |
| 411 | 20241119 | 123100 | 710697660 | 16080 | 16080 | 16080 | 16080 | 0 |
| 412 | 20241119 | 123000 | 710697660 | 16080 | 16080 | 16080 | 16080 | 0 |
| 413 | 20241119 | 122900 | 710697660 | 16080 | 16080 | 16080 | 16080 | 0 |
| 414 | 20241119 | 122800 | 710697660 | 16080 | 16070 | 16080 | 16070 | 202 |
| 415 | 20241119 | 122700 | 707450620 | 16070 | 16070 | 16070 | 16070 | 2 |
| 416 | 20241119 | 122600 | 707418480 | 16070 | 16070 | 16070 | 16070 | 1 |
| 417 | 20241119 | 122500 | 707402410 | 16040 | 16040 | 16040 | 16040 | 0 |
| 418 | 20241119 | 122400 | 707402410 | 16040 | 16040 | 16040 | 16040 | 100 |
| 419 | 20241119 | 122300 | 705798410 | 16040 | 16040 | 16040 | 16040 | 59 |
| 420 | 20241119 | 122200 | 704852050 | 16050 | 16050 | 16050 | 16050 | 0 |
| 421 | 20241119 | 122100 | 704852050 | 16050 | 16050 | 16050 | 16050 | 14 |
| 422 | 20241119 | 122000 | 704627350 | 16060 | 16070 | 16070 | 16060 | 2 |
| 423 | 20241119 | 121900 | 704595220 | 16080 | 16080 | 16080 | 16080 | 64 |
| 424 | 20241119 | 121800 | 703566100 | 16090 | 16120 | 16120 | 16090 | 38 |
| 425 | 20241119 | 121700 | 702954320 | 16100 | 16100 | 16100 | 16100 | 0 |
| 426 | 20241119 | 121600 | 702954320 | 16100 | 16100 | 16100 | 16100 | 0 |
| 427 | 20241119 | 121500 | 702954320 | 16100 | 16100 | 16100 | 16100 | 0 |
| 428 | 20241119 | 121400 | 702954320 | 16100 | 16110 | 16110 | 16100 | 300 |
| 429 | 20241119 | 121300 | 698123340 | 16110 | 16110 | 16110 | 16110 | 27 |
| 430 | 20241119 | 121200 | 697688370 | 16120 | 16120 | 16120 | 16120 | 0 |
| 431 | 20241119 | 121100 | 697688370 | 16120 | 16120 | 16120 | 16120 | 3 |
| 432 | 20241119 | 121000 | 697640010 | 16110 | 16110 | 16110 | 16110 | 0 |
| 433 | 20241119 | 120900 | 697640010 | 16110 | 16120 | 16120 | 16110 | 259 |
| 434 | 20241119 | 120800 | 693467470 | 16100 | 16100 | 16100 | 16100 | 0 |
| 435 | 20241119 | 120700 | 693467470 | 16100 | 16100 | 16100 | 16100 | 0 |
| 436 | 20241119 | 120600 | 693467470 | 16100 | 16160 | 16160 | 16100 | 260 |
| 437 | 20241119 | 120500 | 689271190 | 16150 | 16150 | 16150 | 16150 | 0 |
| 438 | 20241119 | 120400 | 689271190 | 16150 | 16150 | 16150 | 16150 | 0 |
| 439 | 20241119 | 120300 | 689271190 | 16150 | 16150 | 16150 | 16150 | 2 |
| 440 | 20241119 | 120200 | 689238890 | 16150 | 16140 | 16150 | 16140 | 152 |
| 441 | 20241119 | 120100 | 686785350 | 16140 | 16130 | 16140 | 16130 | 469 |
| 442 | 20241119 | 120000 | 679215740 | 16140 | 16140 | 16140 | 16140 | 5 |
| 443 | 20241119 | 115900 | 679135040 | 16120 | 16120 | 16120 | 16110 | 12 |
| 444 | 20241119 | 115800 | 678941640 | 16120 | 16180 | 16180 | 16120 | 293 |
| 445 | 20241119 | 115700 | 674207950 | 16190 | 16200 | 16200 | 16190 | 158 |
| 446 | 20241119 | 115600 | 671649920 | 16170 | 16160 | 16200 | 16160 | 252 |
| 447 | 20241119 | 115500 | 667567700 | 16150 | 16150 | 16160 | 16150 | 19 |
| 448 | 20241119 | 115400 | 667260840 | 16160 | 16150 | 16160 | 16150 | 5 |
| 449 | 20241119 | 115300 | 667180050 | 16160 | 16130 | 16160 | 16130 | 46 |
| 450 | 20241119 | 115200 | 666437980 | 16080 | 16060 | 16130 | 16060 | 1015 |
| 451 | 20241119 | 115100 | 650111470 | 16060 | 16060 | 16060 | 16050 | 70 |
| 452 | 20241119 | 115000 | 648987770 | 16060 | 16050 | 16060 | 16050 | 432 |
| 453 | 20241119 | 114900 | 642050290 | 16060 | 16060 | 16060 | 16020 | 70 |
| 454 | 20241119 | 114800 | 640927540 | 16050 | 16050 | 16050 | 16050 | 13 |
| 455 | 20241119 | 114700 | 640718890 | 16060 | 16060 | 16060 | 16060 | 10 |
| 456 | 20241119 | 114600 | 640558290 | 16060 | 16060 | 16060 | 16060 | 20 |
| 457 | 20241119 | 114500 | 640237090 | 16060 | 16050 | 16060 | 16050 | 24 |
| 458 | 20241119 | 114400 | 639851660 | 16050 | 16050 | 16050 | 16050 | 1 |
| 459 | 20241119 | 114300 | 639835610 | 16060 | 16080 | 16080 | 16060 | 28 |
| 460 | 20241119 | 114200 | 639385900 | 16090 | 16090 | 16090 | 16090 | 0 |
| 461 | 20241119 | 114100 | 639385900 | 16090 | 16070 | 16090 | 16070 | 19 |
| 462 | 20241119 | 114000 | 639080470 | 16060 | 16050 | 16060 | 16050 | 454 |
| 463 | 20241119 | 113900 | 631793650 | 16040 | 16050 | 16050 | 16040 | 16 |
| 464 | 20241119 | 113800 | 631536870 | 16050 | 16050 | 16050 | 16050 | 0 |
| 465 | 20241119 | 113700 | 631536870 | 16050 | 16050 | 16050 | 16050 | 33 |
| 466 | 20241119 | 113600 | 631007220 | 16050 | 16050 | 16050 | 16050 | 0 |
| 467 | 20241119 | 113500 | 631007220 | 16050 | 16050 | 16050 | 16050 | 19 |
| 468 | 20241119 | 113400 | 630702270 | 16020 | 16050 | 16060 | 16020 | 7 |
| 469 | 20241119 | 113300 | 630589950 | 16040 | 16050 | 16050 | 16030 | 20 |
| 470 | 20241119 | 113200 | 630269240 | 16040 | 16030 | 16040 | 16030 | 11 |
| 471 | 20241119 | 113100 | 630092890 | 16020 | 16020 | 16020 | 16020 | 32 |
| 472 | 20241119 | 113000 | 629580250 | 16030 | 16030 | 16030 | 16030 | 167 |
| 473 | 20241119 | 112900 | 626903240 | 16020 | 16020 | 16020 | 16020 | 46 |
| 474 | 20241119 | 112800 | 626166320 | 16020 | 16020 | 16020 | 16020 | 1 |
| 475 | 20241119 | 112700 | 626150300 | 16020 | 16020 | 16020 | 16020 | 3 |
| 476 | 20241119 | 112600 | 626102240 | 16020 | 16010 | 16020 | 16010 | 43 |
| 477 | 20241119 | 112500 | 625413620 | 16020 | 16020 | 16020 | 16020 | 0 |
| 478 | 20241119 | 112400 | 625413620 | 16020 | 16020 | 16020 | 16020 | 3 |
| 479 | 20241119 | 112300 | 625365560 | 16020 | 16030 | 16030 | 16020 | 63 |
| 480 | 20241119 | 112200 | 624356290 | 16030 | 16030 | 16030 | 16030 | 2 |
| 481 | 20241119 | 112100 | 624324230 | 16030 | 16030 | 16030 | 16030 | 0 |
| 482 | 20241119 | 112000 | 624324230 | 16030 | 16050 | 16050 | 16030 | 223 |
| 483 | 20241119 | 111900 | 620748660 | 16050 | 16030 | 16050 | 16030 | 3 |
| 484 | 20241119 | 111800 | 620700530 | 16050 | 16050 | 16050 | 16050 | 0 |
| 485 | 20241119 | 111700 | 620700530 | 16050 | 16060 | 16060 | 16050 | 247 |
| 486 | 20241119 | 111600 | 616735890 | 16070 | 16070 | 16070 | 16070 | 100 |
| 487 | 20241119 | 111500 | 615128890 | 16070 | 16080 | 16080 | 16070 | 36 |
| 488 | 20241119 | 111400 | 614550310 | 16090 | 16090 | 16090 | 16090 | 0 |
| 489 | 20241119 | 111300 | 614550310 | 16090 | 16090 | 16090 | 16090 | 0 |
| 490 | 20241119 | 111200 | 614550310 | 16090 | 16090 | 16090 | 16090 | 0 |
| 491 | 20241119 | 111100 | 614550310 | 16090 | 16090 | 16090 | 16090 | 100 |
| 492 | 20241119 | 111000 | 612941310 | 16090 | 16090 | 16090 | 16090 | 4 |
| 493 | 20241119 | 110900 | 612876950 | 16090 | 16100 | 16100 | 16090 | 101 |
| 494 | 20241119 | 110800 | 611250860 | 16100 | 16090 | 16100 | 16070 | 334 |
| 495 | 20241119 | 110700 | 605878200 | 16130 | 16100 | 16130 | 16100 | 271 |
| 496 | 20241119 | 110600 | 601514980 | 16070 | 16070 | 16070 | 16060 | 27 |
| 497 | 20241119 | 110500 | 601081190 | 16060 | 16020 | 16060 | 16020 | 45 |
| 498 | 20241119 | 110400 | 600359010 | 16010 | 16030 | 16030 | 16000 | 826 |
| 499 | 20241119 | 110300 | 587137730 | 16010 | 16030 | 16030 | 16010 | 85 |
| 500 | 20241119 | 110200 | 585775880 | 16030 | 16020 | 16030 | 16010 | 171 |
| 501 | 20241119 | 110100 | 583037260 | 16050 | 16050 | 16050 | 16050 | 0 |
| 502 | 20241119 | 110000 | 583037260 | 16050 | 16050 | 16050 | 16050 | 12 |
| 503 | 20241119 | 105900 | 582844660 | 16050 | 16050 | 16050 | 16050 | 0 |
| 504 | 20241119 | 105800 | 582844660 | 16050 | 16060 | 16060 | 16050 | 32 |
| 505 | 20241119 | 105700 | 582331050 | 16050 | 16050 | 16050 | 16050 | 10 |
| 506 | 20241119 | 105600 | 582170550 | 16040 | 16010 | 16040 | 16010 | 394 |
| 507 | 20241119 | 105500 | 575852620 | 16000 | 16000 | 16000 | 16000 | 238 |
| 508 | 20241119 | 105400 | 572044620 | 15980 | 16000 | 16000 | 15980 | 211 |
| 509 | 20241119 | 105300 | 568671840 | 15990 | 16010 | 16010 | 15970 | 918 |
| 510 | 20241119 | 105200 | 553997250 | 16000 | 16060 | 16060 | 16000 | 2315 |
| 511 | 20241119 | 105100 | 516913390 | 16070 | 16070 | 16070 | 16070 | 102 |
| 512 | 20241119 | 105000 | 515274250 | 16070 | 16090 | 16090 | 16070 | 527 |
| 513 | 20241119 | 104900 | 506800220 | 16090 | 16120 | 16120 | 16090 | 1193 |
| 514 | 20241119 | 104800 | 487596640 | 16120 | 16190 | 16190 | 16120 | 1818 |
| 515 | 20241119 | 104700 | 458238680 | 16190 | 16220 | 16220 | 16190 | 1116 |
| 516 | 20241119 | 104600 | 440159470 | 16220 | 16220 | 16220 | 16220 | 0 |
| 517 | 20241119 | 104500 | 440159470 | 16220 | 16220 | 16220 | 16220 | 0 |
| 518 | 20241119 | 104400 | 440159470 | 16220 | 16240 | 16240 | 16220 | 5 |
| 519 | 20241119 | 104300 | 440078340 | 16210 | 16230 | 16250 | 16210 | 71 |
| 520 | 20241119 | 104200 | 438925480 | 16220 | 16220 | 16220 | 16220 | 0 |
| 521 | 20241119 | 104100 | 438925480 | 16220 | 16230 | 16230 | 16220 | 159 |
| 522 | 20241119 | 104000 | 436345040 | 16230 | 16230 | 16230 | 16230 | 4 |
| 523 | 20241119 | 103900 | 436280120 | 16230 | 16240 | 16240 | 16230 | 113 |
| 524 | 20241119 | 103800 | 434446010 | 16240 | 16240 | 16240 | 16240 | 0 |
| 525 | 20241119 | 103700 | 434446010 | 16240 | 16240 | 16240 | 16240 | 0 |
| 526 | 20241119 | 103600 | 434446010 | 16240 | 16240 | 16240 | 16240 | 1 |
| 527 | 20241119 | 103500 | 434429770 | 16240 | 16240 | 16240 | 16240 | 2 |
| 528 | 20241119 | 103400 | 434397290 | 16250 | 16250 | 16250 | 16250 | 0 |
| 529 | 20241119 | 103300 | 434397290 | 16250 | 16250 | 16250 | 16250 | 0 |
| 530 | 20241119 | 103200 | 434397290 | 16250 | 16240 | 16250 | 16240 | 2 |
| 531 | 20241119 | 103100 | 434364800 | 16270 | 16270 | 16270 | 16270 | 0 |
| 532 | 20241119 | 103000 | 434364800 | 16270 | 16220 | 16270 | 16220 | 8 |
| 533 | 20241119 | 102900 | 434234870 | 16200 | 16200 | 16200 | 16200 | 0 |
| 534 | 20241119 | 102800 | 434234870 | 16200 | 16190 | 16200 | 16190 | 169 |
| 535 | 20241119 | 102700 | 431497790 | 16190 | 16190 | 16190 | 16190 | 1 |
| 536 | 20241119 | 102600 | 431481600 | 16170 | 16170 | 16170 | 16170 | 0 |
| 537 | 20241119 | 102500 | 431481600 | 16170 | 16170 | 16170 | 16170 | 0 |
| 538 | 20241119 | 102400 | 431481600 | 16170 | 16170 | 16170 | 16170 | 25 |
| 539 | 20241119 | 102300 | 431077350 | 16160 | 16160 | 16160 | 16160 | 34 |
| 540 | 20241119 | 102200 | 430527910 | 16150 | 16140 | 16150 | 16140 | 411 |
| 541 | 20241119 | 102100 | 423891740 | 16140 | 16150 | 16150 | 16140 | 242 |
| 542 | 20241119 | 102000 | 419985790 | 16160 | 16170 | 16170 | 16160 | 4 |
| 543 | 20241119 | 101900 | 419921120 | 16140 | 16180 | 16180 | 16140 | 567 |
| 544 | 20241119 | 101800 | 410760700 | 16180 | 16180 | 16180 | 16180 | 0 |
| 545 | 20241119 | 101700 | 410760700 | 16180 | 16180 | 16180 | 16180 | 3 |
| 546 | 20241119 | 101600 | 410712160 | 16200 | 16200 | 16200 | 16200 | 145 |
| 547 | 20241119 | 101500 | 408363160 | 16200 | 16200 | 16200 | 16200 | 0 |
| 548 | 20241119 | 101400 | 408363160 | 16200 | 16200 | 16200 | 16200 | 76 |
| 549 | 20241119 | 101300 | 407131960 | 16180 | 16190 | 16190 | 16180 | 162 |
| 550 | 20241119 | 101200 | 404510780 | 16190 | 16190 | 16190 | 16190 | 12 |
| 551 | 20241119 | 101100 | 404316500 | 16180 | 16180 | 16180 | 16180 | 0 |
| 552 | 20241119 | 101000 | 404316500 | 16180 | 16180 | 16180 | 16180 | 1 |
| 553 | 20241119 | 100900 | 404300320 | 16180 | 16180 | 16180 | 16180 | 1 |
| 554 | 20241119 | 100800 | 404284140 | 16180 | 16180 | 16180 | 16180 | 1 |
| 555 | 20241119 | 100700 | 404267960 | 16170 | 16170 | 16170 | 16170 | 0 |
| 556 | 20241119 | 100600 | 404267960 | 16170 | 16160 | 16170 | 16160 | 3 |
| 557 | 20241119 | 100500 | 404219470 | 16150 | 16150 | 16150 | 16150 | 202 |
| 558 | 20241119 | 100400 | 400957170 | 16150 | 16160 | 16160 | 16150 | 293 |
| 559 | 20241119 | 100300 | 396223120 | 16160 | 16160 | 16160 | 16160 | 0 |
| 560 | 20241119 | 100200 | 396223120 | 16160 | 16160 | 16160 | 16160 | 119 |
| 561 | 20241119 | 100100 | 394300080 | 16160 | 16180 | 16180 | 16160 | 151 |
| 562 | 20241119 | 100000 | 391859190 | 16190 | 16190 | 16190 | 16190 | 1 |
| 563 | 20241119 | 095900 | 391843000 | 16170 | 16170 | 16170 | 16170 | 0 |
| 564 | 20241119 | 095800 | 391843000 | 16170 | 16170 | 16170 | 16170 | 539 |
| 565 | 20241119 | 095700 | 383127370 | 16170 | 16210 | 16210 | 16160 | 666 |
| 566 | 20241119 | 095600 | 372346500 | 16220 | 16230 | 16230 | 16220 | 157 |
| 567 | 20241119 | 095500 | 369799830 | 16250 | 16250 | 16250 | 16250 | 0 |
| 568 | 20241119 | 095400 | 369799830 | 16250 | 16250 | 16250 | 16250 | 0 |
| 569 | 20241119 | 095300 | 369799830 | 16250 | 16230 | 16250 | 16230 | 2 |
| 570 | 20241119 | 095200 | 369767350 | 16240 | 16240 | 16240 | 16240 | 0 |
| 571 | 20241119 | 095100 | 369767350 | 16240 | 16240 | 16240 | 16240 | 9 |
| 572 | 20241119 | 095000 | 369621190 | 16250 | 16270 | 16270 | 16250 | 79 |
| 573 | 20241119 | 094900 | 368337240 | 16270 | 16270 | 16270 | 16270 | 5 |
| 574 | 20241119 | 094800 | 368255890 | 16270 | 16240 | 16270 | 16240 | 327 |
| 575 | 20241119 | 094700 | 362939880 | 16240 | 16240 | 16240 | 16240 | 21 |
| 576 | 20241119 | 094600 | 362598840 | 16220 | 16220 | 16220 | 16220 | 0 |
| 577 | 20241119 | 094500 | 362598840 | 16220 | 16220 | 16220 | 16220 | 0 |
| 578 | 20241119 | 094400 | 362598840 | 16220 | 16220 | 16240 | 16220 | 451 |
| 579 | 20241119 | 094300 | 355282470 | 16210 | 16220 | 16220 | 16200 | 338 |
| 580 | 20241119 | 094200 | 349801560 | 16220 | 16220 | 16220 | 16210 | 248 |
| 581 | 20241119 | 094100 | 345779420 | 16220 | 16260 | 16260 | 16220 | 593 |
| 582 | 20241119 | 094000 | 336155090 | 16260 | 16270 | 16270 | 16260 | 64 |
| 583 | 20241119 | 093900 | 335113840 | 16280 | 16280 | 16280 | 16270 | 3 |
| 584 | 20241119 | 093800 | 335065010 | 16270 | 16280 | 16280 | 16270 | 356 |
| 585 | 20241119 | 093700 | 329269430 | 16280 | 16300 | 16300 | 16280 | 4 |
| 586 | 20241119 | 093600 | 329204290 | 16300 | 16300 | 16300 | 16300 | 50 |
| 587 | 20241119 | 093500 | 328389290 | 16290 | 16320 | 16320 | 16290 | 270 |
| 588 | 20241119 | 093400 | 323989180 | 16330 | 16360 | 16360 | 16330 | 1056 |
| 589 | 20241119 | 093300 | 306730000 | 16340 | 16350 | 16350 | 16340 | 812 |
| 590 | 20241119 | 093200 | 293458090 | 16370 | 16370 | 16370 | 16370 | 29 |
| 591 | 20241119 | 093100 | 292983360 | 16360 | 16360 | 16360 | 16360 | 94 |
| 592 | 20241119 | 093000 | 291445520 | 16360 | 16360 | 16360 | 16340 | 152 |
| 593 | 20241119 | 092900 | 288958820 | 16370 | 16380 | 16380 | 16370 | 522 |
| 594 | 20241119 | 092800 | 280411660 | 16360 | 16360 | 16360 | 16360 | 0 |
| 595 | 20241119 | 092700 | 280411660 | 16360 | 16360 | 16360 | 16360 | 0 |
| 596 | 20241119 | 092600 | 280411660 | 16360 | 16360 | 16360 | 16360 | 0 |
| 597 | 20241119 | 092500 | 280411660 | 16360 | 16360 | 16360 | 16360 | 95 |
| 598 | 20241119 | 092400 | 278857460 | 16360 | 16340 | 16410 | 16340 | 973 |
| 599 | 20241119 | 092300 | 262939880 | 16340 | 16380 | 16380 | 16340 | 504 |
| 600 | 20241119 | 092200 | 254694540 | 16410 | 16430 | 16430 | 16390 | 765 |
| 601 | 20241119 | 092100 | 242134530 | 16430 | 16430 | 16430 | 16430 | 1 |
| 602 | 20241119 | 092000 | 242118100 | 16440 | 16500 | 16500 | 16440 | 1531 |
| 603 | 20241119 | 091900 | 216899680 | 16500 | 16490 | 16500 | 16480 | 34 |
| 604 | 20241119 | 091800 | 216338710 | 16500 | 16500 | 16520 | 16480 | 237 |
| 605 | 20241119 | 091700 | 212428610 | 16500 | 16480 | 16500 | 16480 | 351 |
| 606 | 20241119 | 091600 | 206640880 | 16470 | 16480 | 16480 | 16470 | 427 |
| 607 | 20241119 | 091500 | 199606410 | 16520 | 16430 | 16550 | 16430 | 1088 |
| 608 | 20241119 | 091400 | 181662870 | 16450 | 16320 | 16450 | 16310 | 1441 |
| 609 | 20241119 | 091300 | 158061590 | 16330 | 16260 | 16330 | 16260 | 619 |
| 610 | 20241119 | 091200 | 147969740 | 16230 | 16230 | 16230 | 16230 | 13 |
| 611 | 20241119 | 091100 | 147758750 | 16170 | 16150 | 16200 | 16150 | 1343 |
| 612 | 20241119 | 091000 | 126046310 | 16150 | 16140 | 16150 | 16130 | 475 |
| 613 | 20241119 | 090900 | 118380650 | 16130 | 16160 | 16160 | 16130 | 627 |
| 614 | 20241119 | 090800 | 108256350 | 16150 | 16150 | 16180 | 16140 | 287 |
| 615 | 20241119 | 090700 | 103621590 | 16140 | 16180 | 16180 | 16130 | 838 |
| 616 | 20241119 | 090600 | 90085960 | 16220 | 16220 | 16300 | 16190 | 561 |
| 617 | 20241119 | 090500 | 80991300 | 16210 | 16230 | 16230 | 16210 | 392 |
| 618 | 20241119 | 090400 | 74633560 | 16230 | 16320 | 16320 | 16230 | 38 |
| 619 | 20241119 | 090300 | 74016730 | 16220 | 16240 | 16240 | 16220 | 334 |
| 620 | 20241119 | 090200 | 68596160 | 16240 | 16300 | 16330 | 16220 | 271 |
| 621 | 20241119 | 090100 | 64176270 | 16300 | 16220 | 16310 | 16200 | 1708 |
| 622 | 20241119 | 090000 | 36403320 | 16290 | 16310 | 16310 | 16290 | 1737 |